4.3 MiB
4.3 MiB
index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label 2064,2000-02-04,4.125,4.125,4.125,4.125,2400.0,-0.05714285714285716,1.0,0.0,57.47663551401868,61.39573147582842,0.3088172193976799,-0.06398795044270145,0.06924682923183134,-0.02787591452652194,29.641158397370475,0.25,0.2634493846395758,-0.02734375,-0.8652483925262873,0.8105608925262873,-0.4462960712631441,0.39160857126314363,-0.04014071374089756,0.0,-66.18854698161229,0.4189523212631437,2,0.453125,0.1875,0.34375,0.0,-0.1875,4,0.06818181818181812,0.0,4.375,3.0,4.75,1.0,4.9375,0.06818181818181812 2065,2000-02-07,4.125,4.625,4.125,4.5,16600.0,0.0,-1.6666666666666667,-100.0,52.10526315789473,61.82344805409579,0.3587958954029915,-0.025938455884968903,0.06924682923183134,-0.02787591452652194,29.620701969554375,0.5,0.2872088530069927,-0.052343750000000355,-0.8530087568068421,0.7483212568068414,-0.4526762534034212,0.3479887534034205,1.0,0.0,-61.268877569192455,0.4003325034034209,2,0.46875,0.1875,0.34375,0.0,-0.4375,0,0.06818181818181812,1.0,4.125,0.0,4.375,3.0,4.75,0.06818181818181812 2066,2000-02-08,4.375,4.5,4.375,4.375,5800.0,0.06060606060606055,0.0,-0.0,55.3921568627451,60.44237857459883,0.18180324918276458,-0.27009677146457545,-0.18075317076816866,-0.27787591452652194,29.59914005096011,0.375,0.35661288224358945,0.18515625000000036,-0.6198621253827898,0.990174625382791,-0.21735293769139474,0.5876654376913955,0.7300000000000004,40.0,-16.969942589514076,0.40250918769139526,2,0.25,-0.0625,0.09375,-0.25,0.0,1,-0.19999999999999996,-1.6666666666666667,4.125,1.0,4.125,0.0,4.375,-0.19999999999999996 2067,2000-02-09,4.5,4.5,4.375,4.375,11900.0,0.02857142857142847,1.0,100.0,56.25,59.956882016093424,-0.0022177529289395537,-0.35418706757269103,-0.30575317076816866,-0.40287591452652194,29.576412899492343,0.125,0.4140082995291863,0.2726562499999998,-0.5157957513216775,1.0611082513216767,-0.12156975066083842,0.6668822506608385,0.5854000000000008,60.0,8.123056485509004,0.3942260006608385,2,0.03125,-0.1875,-0.03125,-0.375,-0.375,2,-0.13194444444444442,0.0,4.375,-1.6666666666666667,4.125,1.0,4.125,-0.13194444444444442 2068,2000-02-10,4.875,4.875,4.5,4.5,8600.0,0.08333333333333326,1.0,3.0,64.67889908256879,60.16075561446243,-0.35585156490887293,-0.6777956239193434,-0.6807531707681687,-0.7778759145265219,29.777859035397853,0.375,0.4829077828302193,0.5929687499999998,-0.2166462570891401,1.4025837570891393,0.1881612464554303,0.9977762535445693,0.19119200000000092,100.0,46.3117560958673,0.40480750354456974,2,-0.34375,-0.5625,-0.40625,-0.75,-0.625,3,-0.1858974358974359,1.0,4.5,0.0,4.375,-1.6666666666666667,4.125,-0.1858974358974359 2069,2000-02-11,4.625,5.0,4.625,4.9375,13100.0,-0.05128205128205132,-1.4,-0.8333333333333334,58.29596412556053,60.36568352805518,-0.09639231988944186,-0.35752239446252165,-0.43075317076816866,-0.5278759145265219,30.057943460872583,0.375,0.4080950726026398,0.28671875000000036,-0.4468789629468093,1.02031646294681,-0.08008010647340402,0.6535176064734052,0.4223681600000013,57.14285714285714,7.274385173460381,0.3667988564734047,2,-0.0625,-0.3125,-0.15625,-0.5,-0.5,4,-0.14864864864864868,1.0,4.875,1.0,4.5,0.0,4.375,-0.14864864864864868 2070,2000-02-14,4.8125,4.8125,4.5,4.5,10800.0,0.04054054054054057,1.0,-1.0,60.68376068376069,59.33054582625081,-0.2625080250648377,-0.4758958099870574,-0.6182531707681687,-0.7153759145265219,30.200704490303533,0.3125,0.3865355787131506,0.4148437500000002,-0.26600588790897994,1.0956933879089803,0.07441893104551056,0.7552685689544898,0.21642079680000137,70.0,21.914464823043296,0.34042481895448995,2,-0.25,-0.5,-0.34375,-0.6875,-0.6875,0,-0.18181818181818177,-1.4,4.625,1.0,4.875,1.0,4.5,-0.18181818181818177 2071,2000-02-15,4.8125,4.8125,4.0,4.5,5600.0,0.0,4.2,1.0,48.88888888888889,57.484866813905136,-0.3152565460601151,-0.4341641511733316,-0.6182531707681687,-0.7153759145265219,29.81810125646549,0.8125,0.357124248957291,0.3742187499999998,-0.3036803452849526,1.0521178452849522,0.03526920235752318,0.7131682976424765,0.19834238086400102,81.25,36.17527925711542,0.33894954764247626,2,-0.3125,-0.5,-0.34375,-0.6875,-0.859375,1,-0.23376623376623373,1.0,4.8125,-1.4,4.625,1.0,4.875,-0.23376623376623373 2072,2000-02-16,4.125,4.75,4.125,4.59375,5600.0,-0.1428571428571429,-1.6666666666666667,-1.5,43.99999999999999,55.3079520350486,0.3064950462302001,0.2748090859360417,0.06924682923183134,-0.02787591452652194,29.414821668451197,0.6875,0.34132187530839975,-0.31796875000000036,-0.9852302975672504,0.34929279756724974,-0.6515995237836254,0.01566202378362469,0.8454086856294412,12.5,-30.631814023634476,0.33363077378362493,2,0.375,0.1875,0.34375,0.0,-0.1875,2,0.06060606060606055,4.2,4.8125,1.0,4.8125,-1.4,4.625,0.06060606060606055 2073,2000-02-17,4.75,4.75,4.75,4.75,1300.0,0.1515151515151516,1.0,-0.0,53.33333333333334,54.84758512608356,-0.29023889226932376,-0.3146370948842252,-0.5557531707681687,-0.6528759145265219,28.9897483503887,0.625,0.25395168089593056,0.2742187500000002,-0.38523263619656944,0.9336701361965702,-0.05550694309828508,0.6039444430982854,0.1815923382042639,75.0,30.518435272195298,0.32972569309828503,2,-0.25,-0.4375,-0.28125,-0.625,-0.75,3,-0.13157894736842102,-1.6666666666666667,4.125,4.2,4.8125,1.0,4.8125,-0.13157894736842102 2074,2000-02-18,4.375,4.375,4.375,4.375,1400.0,-0.07894736842105265,1.0,0.0,48.484848484848484,54.44531682907842,0.13851979888149746,0.10513247442524154,-0.18075317076816866,-0.27787591452652194,28.18235893519295,0.375,0.1796362362751749,-0.12578125000000018,-0.7244429805279191,0.47288048052791876,-0.42511211526395964,0.1735496152639593,0.5193286446760936,46.15384615384615,1.4062108660473172,0.2993308652639595,2,0.125,-0.0625,0.09375,-0.25,-0.375,4,-0.02857142857142858,1.0,4.75,-1.6666666666666667,4.125,4.2,4.8125,-0.02857142857142858 2075,2000-02-22,4.75,4.75,4.75,4.75,3000.0,0.08571428571428563,1.0,0.0,47.692307692307686,53.58977803236314,-0.15477702236788282,-0.22608160414901946,-0.5557531707681687,-0.6528759145265219,27.614559288064488,0.375,0.1456623567687645,0.21406249999999982,-0.3541739656734473,0.7822989656734469,-0.07005573283672373,0.4981807328367234,0.10855549888905003,92.3076923076923,50.15571915125082,0.2841182328367235,2,-0.25,-0.375,-0.28125,-0.625,-0.625,1,-0.13157894736842102,1.0,4.375,1.0,4.75,-1.6666666666666667,4.125,-0.13157894736842102 2076,2000-02-23,4.71875,4.75,4.5,4.703125,16300.0,-0.006578947368421018,5.4,100.0,49.599999999999994,52.850889143474255,-0.07782204153193728,-0.14828775713136721,-0.5245031707681687,-0.6216259145265219,26.798388994559442,0.25,0.1545969236565483,0.1484375,-0.37245613685982004,0.66933113685982,-0.11200931842990958,0.4088843184299096,0.10546327893348817,95.0,50.40396395685123,0.26044681842990997,2,-0.21875,-0.28125,-0.25,-0.59375,-0.46875,2,-0.1258278145695364,1.0,4.75,1.0,4.375,1.0,4.75,-0.1258278145695364 2077,2000-02-24,4.5,4.5,3.125,4.5,15700.0,-0.04635761589403975,1.0,0.0,51.66666666666666,51.405085541707365,0.15748968090692284,0.04313949784613946,-0.30575317076816866,-0.40287591452652194,26.456261607698796,1.59375,0.1852990488605588,-0.05156250000000018,-0.5529073197493135,0.44978231974931315,-0.30223490987465684,0.1991099098746565,0.2912447477761484,84.61538461538461,32.95811989588248,0.2506724098746565,2,-0.4375,-0.375,-0.03125,-0.375,-0.25,3,-0.12152777777777779,5.4,4.71875,1.0,4.75,1.0,4.375,-0.12152777777777779 2078,2000-02-25,4.5,4.5625,4.4375,4.4375,6600.0,0.0,-3.0,100.0,55.35714285714286,51.078549845216514,0.11030125448638373,0.045470809914530896,-0.30575317076816866,-0.40287591452652194,26.048712325447564,0.125,0.18653150021979314,-0.05156250000000018,-0.5529073197493135,0.44978231974931315,-0.30223490987465684,0.1991099098746565,0.25,84.61538461538461,25.33228243983428,0.2506724098746565,2,-0.53125,-0.375,-0.03125,-0.375,-0.25,4,-0.125,1.0,4.5,5.4,4.71875,1.0,4.75,-0.125 2079,2000-02-28,4.4375,4.4375,4.4375,4.4375,2900.0,-0.01388888888888884,1.0,0.0,54.3859649122807,50.378794759496515,0.16026046346246225,0.10861725128213617,-0.24325317076816866,-0.34037591452652194,25.619138573566087,0.0625,0.17371394825271125,-0.11093750000000036,-0.614410226355866,0.39253522635586524,-0.3626738631779327,0.140798863177932,0.21499999999999986,80.76923076923077,13.409417452839193,0.2517363631779327,2,-0.46875,-0.3125,0.03125,-0.3125,-0.4375,0,-0.09859154929577463,-3.0,4.5,1.0,4.5,5.4,4.71875,-0.09859154929577463 2080,2000-02-29,4.4375,4.5,4.1875,4.5,6000.0,0.0,9.0,-100.0,50.94339622641509,50.60707335255498,0.11339765682753544,0.10929862714450955,-0.24325317076816866,-0.34037591452652194,25.290414170149912,0.3125,0.0933111211003137,-0.10781249999999964,-0.6133228433529716,0.3976978433529723,-0.3605676716764856,0.14494267167648633,0.125,80.76923076923077,9.537619286776433,0.25275517167648603,2,-0.5,-0.3125,0.03125,-0.3125,-0.3125,1,-0.09859154929577463,1.0,4.4375,-3.0,4.5,1.0,4.5,-0.09859154929577463 2081,2000-03-01,3.9375,4.1875,3.75,4.1875,3100.0,-0.11267605633802813,2.5,4.0,42.3728813559322,50.426282392103,0.5321918217596115,0.5592109162437584,0.25674682923183134,0.15962408547347806,24.806476853667423,0.6875,0.04100007883413248,-0.5578124999999998,-1.0967087129106794,-0.01891628708932025,-0.8272606064553392,-0.2883643935446605,0.5625,56.52173913043478,-15.46425739950159,0.2694481064553397,3,0.0,0.1875,0.53125,0.1875,0.1875,2,0.04761904761904767,9.0,4.4375,1.0,4.4375,-3.0,4.5,0.04761904761904767 2082,2000-03-02,4.125,4.125,3.75,3.9375,4400.0,0.04761904761904767,3.0,-0.75,39.285714285714285,48.86543583125644,0.3851996836557383,0.33991428240431,0.06924682923183134,-0.02787591452652194,24.351901597979186,0.375,-0.038436587868205585,-0.3390624999999998,-0.8881627658656095,0.21003776586560985,-0.6136126329328047,-0.06451236706719499,0.375,46.15384615384615,-21.36784961672266,0.27455013293280495,3,-0.1875,0.0,0.34375,0.0,0.03125,3,0.030303030303030276,2.5,3.9375,9.0,4.4375,1.0,4.4375,0.030303030303030276 2083,2000-03-03,4.125,4.125,4.125,4.125,0.0,0.0,1.0,0.0,42.30769230769231,48.179085144905756,0.3209738799966644,0.33752993114485896,0.06924682923183134,-0.02787591452652194,24.31913278353313,0.0,-0.07099168848689885,-0.32656249999999964,-0.8952329687019391,0.24210796870193985,-0.6108977343509698,-0.042227265649029455,0.2925000000000004,50.0,-18.056513261905963,0.28433523435096986,3,-0.1875,0.0,0.34375,0.0,0.0625,4,0.030303030303030276,3.0,4.125,2.5,3.9375,9.0,4.4375,0.030303030303030276 2084,2000-03-06,4.40625,4.40625,3.75,3.75,4200.0,0.06818181818181812,1.0,100.0,43.92523364485981,47.760521361855986,0.04986689896878449,0.08266932769409863,-0.21200317076816866,-0.30912591452652194,25.278843215266328,0.65625,-0.02619075533786841,-0.05937500000000018,-0.6075853058805842,0.4888353058805839,-0.3334801529402922,0.21473015294029185,-1.28125,87.5,18.875979044698852,0.27410515294029203,3,-0.46875,-0.34375,0.0625,-0.28125,-0.25,0,-0.03546099290780147,1.0,4.125,3.0,4.125,2.5,3.9375,-0.03546099290780147 2085,2000-03-07,4.40625,4.40625,4.15625,4.15625,2300.0,0.0,1.0,0.38095238095238093,43.92523364485981,47.129991766840405,-0.0044945509724350075,0.11048484002410675,-0.21200317076816866,-0.30912591452652194,25.323835898685594,0.25,-0.06679778825241378,-0.07343749999999982,-0.5988113487220801,0.4519363487220809,-0.3361244243610404,0.18924942436104075,-1.2556250000000002,100.0,31.61099653694083,0.26268692436104035,3,-0.5625,-0.34375,0.0625,-0.28125,-0.34375,1,-0.09219858156028371,1.0,4.40625,1.0,4.125,3.0,4.125,-0.09219858156028371 2086,2000-03-08,3.5,3.75,3.5,3.75,8900.0,-0.2056737588652482,1.0,-1.0,41.228070175438596,45.97014771225951,0.7942153916943715,0.9990423590719075,0.6942468292318313,0.5971240854734781,25.620352681970598,0.90625,-0.08104390074357504,-0.9359374999999996,-1.619832053179377,-0.2520429468206222,-1.2778847765896888,-0.5939902234103105,-0.3242625000000001,0.0,-72.34147015302159,0.3419472765896888,3,0.53125,0.5625,0.96875,0.625,0.5625,2,0.1785714285714286,1.0,4.40625,1.0,4.40625,1.0,4.125,0.1785714285714286 2087,2000-03-09,3.90625,4.0,3.4375,3.4375,11200.0,0.1160714285714286,-1.4,-1.875,37.38317757009346,43.97304045814291,0.32953931705650863,0.5755374587987898,0.28799682923183134,0.19087408547347806,25.705783891282486,0.5625,-0.1134898107167448,-0.5,-1.2226368018364555,0.2226368018364555,-0.8613184009182282,-0.1386815990817718,-0.7059022500000003,48.38709677419355,-22.642448411835332,0.3613184009182278,3,0.0625,0.15625,0.5625,0.21875,-0.46875,3,0.05600000000000005,1.0,3.5,1.0,4.40625,1.0,4.40625,0.05600000000000005 2088,2000-03-10,3.96875,3.96875,3.6875,3.6875,600.0,0.016000000000000014,1.0,0.6,43.29896907216495,42.741152031463386,0.20535153391679106,0.4655303277930294,0.22549682923183134,0.12837408547347806,25.150015805058988,0.28125,-0.15703579660870126,-0.39218750000000036,-1.104645658974599,0.3202706589745983,-0.7484165794872997,-0.03595842051270104,-0.7442842050000005,54.83870967741935,-18.538634266835622,0.3562290794872992,3,0.0,0.09375,0.5,0.15625,-0.46875,4,0.04724409448818889,-1.4,3.90625,1.0,3.5,1.0,4.40625,0.04724409448818889 2089,2000-03-13,3.9375,4.0,3.6875,4.0,2600.0,-0.007874015748031482,9.0,-0.2222222222222222,34.883720930232556,40.95674366522088,0.17681143643602493,0.46655416500010816,0.25674682923183134,0.15962408547347806,24.340528390004014,0.3125,-0.19949807246879825,-0.38906249999999964,-1.1141064528419173,0.33598145284191805,-0.751584476420958,-0.026540523579040798,-0.6893985209000006,51.61290322580645,-18.569729245054987,0.36252197642095874,3,-0.015625,0.125,0.53125,0.1875,-0.375,0,0.06349206349206349,1.0,3.96875,-1.4,3.90625,1.0,3.5,0.06349206349206349 2090,2000-03-14,3.9375,3.9375,3.9375,3.9375,1300.0,0.0,1.0,-0.0,35.294117647058826,40.17021436423495,0.10999486237933276,0.4191292367196162,0.25674682923183134,0.15962408547347806,23.924119374072877,0.0,-0.26224314743795496,-0.34531250000000036,-1.0522666203568134,0.3616416203568127,-0.6987895601784073,0.008164560178406166,-0.6662355504820008,88.88888888888889,20.943071990356927,0.3534770601784066,3,-0.015625,0.125,0.53125,0.1875,0.0625,1,0.05555555555555558,9.0,3.9375,1.0,3.96875,-1.4,3.90625,0.05555555555555558 2091,2000-03-15,3.6875,3.9375,3.5625,3.6875,5200.0,-0.06349206349206349,-2.0,0.0,34.883720930232556,39.681103991403646,0.3585034786532244,0.6118979755776897,0.5067468292318313,0.40962408547347806,25.17080434817523,0.375,-0.32808234261868474,-0.5390625,-1.2475852752347265,0.1694602752347265,-0.8933238876173633,-0.18480111238263675,-0.3935358394723609,44.44444444444444,-20.509070397271287,0.3542613876173632,3,0.234375,0.375,0.78125,0.4375,0.109375,2,0.10169491525423724,1.0,3.9375,9.0,3.9375,1.0,3.96875,0.10169491525423724 2092,2000-03-16,4.375,4.375,3.5625,3.6875,11100.0,0.18644067796610164,1.3636363636363635,100.0,48.14814814814815,40.330043529232086,-0.3238622414499792,-0.058933910309267645,-0.176420429314458,-0.27787591452652194,26.07549565768733,0.8125,-0.36656031648909515,0.13593749999999982,-0.573860875281766,0.8457358752817656,-0.21896168764088308,0.49083668764088273,-1.0587901226829137,100.0,35.983106000295976,0.35489918764088285,3,-0.453125,-0.3125,0.09375,-0.25,-0.375,3,-0.0714285714285714,-2.0,3.6875,1.0,3.9375,9.0,3.9375,-0.0714285714285714 2093,2000-03-17,4.125,4.125,4.125,4.125,1200.0,-0.05714285714285716,1.0,0.0,45.6140350877193,40.51768813399424,-0.08254246328036707,0.149507184956577,0.08718584245199601,-0.02787591452652194,27.029077609727466,0.25,-0.3355435350066953,-0.08281250000000018,-0.7517530778621371,0.5861280778621367,-0.4172827889310682,0.25165778893106827,-0.7869893202292553,69.23076923076923,7.030017261224209,0.3344702889310684,3,-0.203125,-0.0625,0.296875,0.0,-0.125,4,-0.16666666666666663,1.3636363636363635,4.375,-2.0,3.6875,1.0,3.9375,-0.16666666666666663 2094,2000-03-20,4.25,4.25,4.09375,4.25,1500.0,0.030303030303030276,1.0,0.0,47.45762711864407,40.91017629774805,-0.25930618822995743,0.015454712956417538,-0.022474843011442758,-0.15287591452652194,28.950432936493797,0.15625,-0.3022059684488152,0.048437500000000355,-0.6162482562828213,0.713123256282822,-0.2839053781414105,0.3807803781414112,-0.8906245338246701,84.61538461538461,23.740468983571425,0.3323428781414108,3,-0.34375,-0.1875,0.171875,-0.125,0.0,0,-0.17647058823529416,1.0,4.125,1.3636363636363635,4.375,-2.0,3.6875,-0.17647058823529416 2095,2000-03-21,4.125,4.25,4.125,4.125,7200.0,-0.02941176470588236,0.0,0.0,52.83018867924528,42.19930057594879,-0.19936207668989114,0.09616070653425801,0.12075796417800255,-0.02787591452652194,30.164138082053437,0.125,-0.2865263583328428,-0.045312499999999645,-0.6581799381222497,0.5675549381222504,-0.35174621906112513,0.2611212190611254,-0.7446870431481769,69.23076923076923,7.482781037763488,0.3064337190611251,3,-0.21875,-0.15625,0.3125,0.0,0.125,1,-0.13636363636363635,1.0,4.25,1.0,4.125,1.3636363636363635,4.375,-0.13636363636363635 2096,2000-03-22,4.125,4.25,4.0,4.0,5400.0,0.0,-3.0,100.0,50.0,43.6011697348273,-0.11329681052297591,0.05206721464758601,0.1232477318049856,-0.02787591452652194,32.13661484668728,0.25,-0.29901469650196155,-0.015625,-0.5715071225858326,0.5402571225858326,-0.29356606129291674,0.2623160612929163,-0.7241683022852134,69.23076923076923,5.282605155404042,0.27794106129291635,3,-0.15625,-0.15625,0.3125,0.0,-0.125,2,-0.030303030303030276,0.0,4.125,1.0,4.25,1.0,4.125,-0.030303030303030276 2097,2000-03-23,3.953125,4.1875,3.953125,4.1875,4600.0,-0.04166666666666663,1.0,-1.875,47.39336492890995,44.05610260779896,0.07367430213509518,0.19064552076247754,0.3077558509424989,0.14399908547347806,32.757295801093136,0.234375,-0.31901265591491823,-0.16015625,-0.6950100290528454,0.3746975290528458,-0.4275831395264227,0.10727063952642268,-0.532184936239509,0.0,-62.997996894762565,0.26742688952642285,3,0.015625,-0.015625,0.453125,0.171875,0.171875,3,-0.03952569169960474,-3.0,4.125,0.0,4.125,1.0,4.25,-0.03952569169960474 2098,2000-03-24,3.9375,4.125,3.9375,4.125,22800.0,-0.0039525691699604515,1.0,0.8,42.2680412371134,44.87658264189683,0.0943189673732121,0.17072171774016098,0.33508543873039365,0.15962408547347806,33.55502829395599,0.1875,-0.2570072748557113,-0.14765624999999982,-0.655355503566887,0.36004300356688734,-0.4015058767834434,0.10619337678344376,-0.49685373751471884,0.0,-57.42430650060571,0.25384962678344347,3,0.03125,0.0,0.46875,0.1875,0.0625,4,0.015873015873015817,1.0,3.953125,-3.0,4.125,0.0,4.125,0.015873015873015817 2099,2000-03-27,4.0,4.0,3.875,3.875,1700.0,0.015873015873015817,1.0,-0.6666666666666666,43.43434343434343,45.78105217381734,0.046507713963436004,0.07775110629551918,0.29432452053285196,0.09712408547347806,34.43306858979159,0.125,-0.20617034915934607,-0.06328125000000018,-0.5440455939782076,0.4174830939782068,-0.30366342198910345,0.1771009219891031,-0.5400416627644247,33.33333333333333,-17.932732083194338,0.2403821719891035,3,-0.03125,-0.0625,0.40625,0.125,0.0,0,0.0,1.0,3.9375,1.0,3.953125,-3.0,4.125,0.0 2100,2000-03-28,4.0,4.125,4.0,4.0,1600.0,0.0,0.0,0.0,61.42857142857143,48.730480006966104,0.06292266837392724,0.04563382514587655,0.31248207497197367,0.09712408547347806,34.863341558793884,0.125,-0.18510336876321443,-0.041406249999999645,-0.4891568184486168,0.40634431844861707,-0.2652815342243082,0.18246903422430893,-0.521115829509136,33.33333333333333,-23.40888099447252,0.22387528422430836,3,-0.03125,-0.0625,0.40625,0.125,0.0,1,0.0625,1.0,4.0,1.0,3.9375,1.0,3.953125,0.0625 2101,2000-03-29,4.125,4.125,3.875,4.0,6400.0,0.03125,3.0,100.0,55.73770491803278,49.573764092508846,0.007273276404619722,-0.06808991547153909,0.1953772893584631,-0.02787591452652194,34.83509144962387,0.25,-0.13142901149877328,0.07421875,-0.3722212756989274,0.5206587756989278,-0.14900126284946413,0.2974387628494637,-0.6275685129189532,80.0,21.2838224096312,0.22322001284946383,3,-0.0625,-0.1875,0.3125,0.0,-0.1875,2,0.030303030303030276,0.0,4.0,1.0,4.0,1.0,3.9375,0.030303030303030276 2102,2000-03-30,4.25,4.25,4.0625,4.125,3300.0,0.030303030303030276,2.0,1.0,57.14285714285714,50.85474432085749,-0.15346068087073128,-0.19314786370792625,0.07888036184923486,-0.15287591452652194,34.66415077867256,0.1875,-0.07333218486540094,0.19296875000000036,-0.26127782020836054,0.6472153202083608,-0.03415453510417965,0.4200920351041808,-0.7343921426605742,100.0,39.10821763660938,0.22712328510418028,3,-0.1875,-0.40625,0.21875,-0.125,-0.25,3,-0.05882352941176472,3.0,4.125,0.0,4.0,1.0,4.0,-0.05882352941176472 2103,2000-03-31,4.25,4.25,4.25,4.25,200.0,0.0,1.0,0.0,58.06451612903225,52.03328754423396,-0.14959641482276087,-0.19320894353901608,0.0855438792061225,-0.15287591452652194,34.48397226145356,0.0,0.010550858986375644,0.18671874999999982,-0.2748462499486939,0.6482837499486935,-0.04406374997434703,0.4175012499743467,-0.7165792998073628,100.0,36.367466689537906,0.23078249997434697,3,-0.1875,-0.25,-0.15625,-0.125,-0.5,4,-0.02941176470588236,2.0,4.25,3.0,4.125,0.0,4.0,-0.02941176470588236 2104,2000-04-03,4.25,4.25,4.0625,4.25,8300.0,0.0,1.0,0.0,58.06451612903225,52.61487948309918,-0.16717684617985373,-0.21662128333726294,0.09939682909634762,-0.15287591452652194,33.957384301844705,0.1875,0.002809130540596172,0.19453124999999982,-0.24746572750664164,0.6365282275066413,-0.026467238753320466,0.41552973875332055,-0.6991227138112155,100.0,37.92795107214053,0.2209984887533207,4,-0.1875,-0.28125,-0.203125,-0.125,-0.5,0,-0.05882352941176472,1.0,4.25,2.0,4.25,3.0,4.125,-0.05882352941176472 2105,2000-04-04,4.0,4.1875,4.0,4.1875,15000.0,-0.05882352941176472,1.0,-100.0,58.064516129032256,53.51093683076944,0.07065763137496361,0.0014577141224814127,0.35508948227289316,0.09712408547347806,33.44460608767241,0.25,0.0186278701908984,-0.03515625,-0.4454818337794597,0.3751693337794597,-0.2403190418897294,0.17000654188972986,-0.4320152595349911,33.33333333333333,-29.68921267268493,0.20516279188972977,4,0.0625,-0.03125,0.046875,0.125,-0.5,1,0.0,1.0,4.25,1.0,4.25,2.0,4.25,0.0 2106,2000-04-05,4.125,4.1875,4.0,4.0,6700.0,0.03125,-2.0,-0.6666666666666666,40.90909090909091,52.79046193967843,-0.06072863317907817,-0.0783343108807717,0.23785573406443117,-0.02787591452652194,32.19042116523339,0.1875,0.020004647900442762,0.05859375,-0.2664623876111678,0.3836498876111678,-0.10393431880558346,0.2211218188055839,-0.5402499543442913,50.0,-8.00041735932868,0.16252806880558385,4,-0.0625,-0.203125,-0.09375,0.0,-0.75,2,-0.030303030303030276,1.0,4.0,1.0,4.25,1.0,4.25,-0.030303030303030276 2107,2000-04-06,4.125,4.125,4.125,4.125,100.0,0.0,1.0,0.0,49.99999999999999,53.649568468888056,-0.03775452486171105,-0.06440807060497189,0.21858136321679034,-0.02787591452652194,31.51916899087977,0.0,0.006702987595078369,0.04765625000000018,-0.2693304556298397,0.3646429556298396,-0.11083710281491932,0.20614960281492012,-0.5238199552574057,50.0,-6.308046420489148,0.15849335281491977,4,-0.0625,-0.203125,-0.09375,0.0,-0.75,3,-0.045454545454545414,-2.0,4.125,1.0,4.0,1.0,4.25,-0.045454545454545414 2108,2000-04-07,4.15625,4.15625,4.0625,4.0625,6300.0,0.007575757575757569,1.0,100.0,45.45454545454545,53.87403536002161,-0.03879093324575056,-0.08526224551293815,0.18011194473819359,-0.05912591452652194,30.858816889912106,0.09375,0.005283597399695417,0.06953124999999982,-0.24501386720353402,0.3840763672035332,-0.08774130860176665,0.22680380860176674,-0.5389685561522577,62.5,9.368943744018587,0.15727255860176675,4,-0.09375,-0.234375,-0.125,-0.03125,-0.65625,4,-0.03759398496240607,1.0,4.125,-2.0,4.125,1.0,4.0,-0.03759398496240607 2109,2000-04-10,4.1875,4.1875,4.0625,4.0625,2600.0,0.007518796992481258,1.0,1.3333333333333333,53.33333333333334,52.97456446055071,-0.045423844966014926,-0.1020549705823397,0.14185680522006372,-0.09037591452652194,30.201583306282597,0.125,0.02908836464168374,0.08828124999999964,-0.22112365286108826,0.3976861528610871,-0.06642120143054431,0.2429837014305436,-0.5544391850292127,100.0,46.8852155006073,0.1547024514305438,4,-0.125,-0.265625,-0.15625,-0.0625,-0.6875,0,-0.10447761194029848,1.0,4.15625,1.0,4.125,-2.0,4.125,-0.10447761194029848 2110,2000-04-11,4.15625,4.1875,4.15625,4.1875,3200.0,-0.007462686567164201,1.0,-0.25,51.61290322580645,52.51625316141445,0.011533985913576572,-0.056471835400915715,0.1655941071698095,-0.05912591452652194,29.508832003120684,0.03125,0.07429921183270682,0.04609374999999982,-0.25458308380693495,0.3467705838069346,-0.10424466690346712,0.1964321669034672,-0.5077254013286283,83.33333333333334,30.92460447188148,0.15033841690346733,4,-0.03125,-0.234375,-0.15625,-0.03125,-0.90625,1,-0.09774436090225569,1.0,4.1875,1.0,4.15625,1.0,4.125,-0.09774436090225569 2111,2000-04-12,4.0625,4.1875,4.0625,4.125,8100.0,-0.022556390977443663,-3.0,2.0,56.140350877192986,52.404863576340645,0.10670745071537446,0.07042333511848042,0.23648303988860242,0.03462408547347806,28.40363842756834,0.125,0.11138552450720329,-0.06640625,-0.29399438901374886,0.16118188901374886,-0.18020031950687443,0.04738781950687443,-0.3988208933020556,0.0,-56.59927838251669,0.11379406950687448,4,0.0625,-0.15625,-0.109375,0.0625,-1.0,2,-0.1384615384615384,1.0,4.15625,1.0,4.1875,1.0,4.15625,-0.1384615384615384 2112,2000-04-13,4.0625,4.0625,4.0625,4.0625,1600.0,0.0,1.0,-0.0,57.14285714285714,52.302457022321185,0.08639937742267723,0.04828692283664182,0.21919523712937483,0.03462408547347806,28.411626766806396,0.0,0.09359208607689418,-0.05078125,-0.24813082420981303,0.14656832420981303,-0.14945603710490651,0.047893537104906514,-0.38396947543601456,0.0,-61.124900050340116,0.09867478710490654,4,0.0625,-0.15625,-0.015625,0.0625,-0.6875,3,-0.16923076923076918,-3.0,4.0625,1.0,4.15625,1.0,4.1875,-0.16923076923076918 2113,2000-04-14,3.4375,4.0625,3.4375,4.0625,21400.0,-0.15384615384615385,1.0,-100.0,30.434782608695656,49.232486631172684,0.6526600244703902,0.6525993957655256,0.8313776631337282,0.6596240854734781,28.853210334162622,0.625,0.06754680796363743,-0.6414062500000002,-1.002080389222586,-0.28073211077741433,-0.8217433196112935,-0.46106918038870726,0.96875,0.0,-61.97012030162101,0.18033706961129292,4,0.375,0.46875,0.578125,0.6875,-0.1875,4,-0.018181818181818188,1.0,4.0625,-3.0,4.0625,1.0,4.15625,-0.018181818181818188 2114,2000-04-17,3.5,3.6875,3.4375,3.4375,15000.0,0.018181818181818077,-7.0,-0.1,33.33333333333333,46.48457743165058,0.5281221468404791,0.5597278759995277,0.7645815542639536,0.5971240854734781,29.643416669902045,0.25,0.026447173578155514,-0.5414062499999996,-0.9756368678067089,-0.1071756321932904,-0.7585215589033538,-0.324290941096645,0.8868749999999999,8.333333333333332,-54.89383158914559,0.21711530890335454,4,0.3125,0.40625,0.515625,0.625,-0.375,0,0.0,1.0,3.4375,1.0,4.0625,-3.0,4.0625,0.0 2115,2000-04-18,3.5625,4.0,3.5625,3.625,12700.0,0.017857142857142794,-13.0,-1.0,30.434782608695656,45.32076539827332,0.4436957496893905,0.4774027699954466,0.6984231243963865,0.5346240854734781,30.00917826539755,0.5,-0.01929130959730152,-0.45078125000000036,-0.9324854742953192,0.03092297429531854,-0.6916333621476598,-0.2099291378523409,0.8053875000000001,16.666666666666664,-42.603124475129626,0.2408521121476594,4,0.25,0.34375,0.4296875,0.5625,-0.5,1,-0.01754385964912286,-7.0,3.5,1.0,3.4375,1.0,4.0625,-0.01754385964912286 2116,2000-04-19,4.0,4.25,3.875,3.875,17400.0,0.12280701754385959,-5.0,-2.0,42.857142857142854,44.527114604622525,-0.01497495392934578,0.031682294541215406,0.25421357357933694,0.09712408547347806,29.874816869667264,0.6875,-0.05828400711502857,-0.007031249999999822,-0.485867365485694,0.4718048654856939,-0.24644930774284646,0.23238680774284726,0.34927975,69.23076923076923,14.488770019732272,0.23941805774284688,4,-0.15625,-0.09375,-0.0078125,0.125,-0.5,2,-0.1875,-13.0,3.5625,-7.0,3.5,1.0,3.4375,-0.1875 2117,2000-04-20,3.796875,3.796875,3.796875,3.796875,2000.0,-0.05078125,1.0,0.0,38.4,43.743276220784146,0.1527768555935891,0.23452548409829177,0.44410061597490014,0.30024908547347806,29.720449360644295,0.203125,-0.08586606431105004,-0.20234374999999982,-0.6899022611647814,0.2852147611647817,-0.4461230055823906,0.04143550558239095,0.5341691549999998,44.230769230769226,-4.5886761251413475,0.24377925558239075,4,0.046875,0.109375,0.1953125,0.328125,-0.484375,3,-0.1934156378600823,-5.0,4.0,-13.0,3.5625,-7.0,3.5,-0.1934156378600823 2118,2000-04-24,4.0,4.0,3.625,3.8125,13900.0,0.053497942386831365,3.0,100.0,44.20289855072463,42.72878346716096,-0.08363853939042176,0.03828584064076779,0.2177358301963661,0.09712408547347806,29.28789938868511,0.375,-0.08439861556990236,-0.0023437499999996447,-0.4890370560744097,0.48434955607441044,-0.24569040303720424,0.2410029030372054,0.3131732719000002,69.23076923076923,25.77471499833598,0.243346653037205,4,-0.15625,-0.15625,-0.0078125,0.125,-0.625,0,-0.15625,1.0,3.796875,-5.0,4.0,-13.0,3.5625,-0.15625 2119,2000-04-25,4.0,4.0,3.8125,3.8125,900.0,0.0,1.0,1.0,50.0,42.54957199762691,-0.12631589617910155,0.04035485504266667,0.20207637065349449,0.09712408547347806,28.725396738774243,0.1875,-0.09970008824073595,-0.0023437499999996447,-0.4890370560744097,0.48434955607441044,-0.24569040303720424,0.2410029030372054,0.29565980646199996,63.63636363636363,18.119119845754227,0.243346653037205,4,-0.15625,-0.15625,-0.0078125,0.125,-0.6875,1,-0.1875,3.0,4.0,1.0,3.796875,-5.0,4.0,-0.1875 2120,2000-04-26,4.25,4.25,3.8125,4.0,33400.0,0.0625,2.5,1.3333333333333333,53.07692307692308,42.20919113093026,-0.40411607308653563,-0.20022088763888668,-0.06704554138631913,-0.15287591452652194,28.249675544550502,0.4375,-0.10690544286696291,0.23515625000000018,-0.26396664433697925,0.7342791443369792,-0.014405197168489536,0.4847176971684899,0.028496610332759964,100.0,52.77574448664496,0.24956144716848958,4,-0.40625,-0.40625,-0.265625,-0.125,-0.9375,2,-0.2647058823529411,1.0,4.0,3.0,4.0,1.0,3.796875,-0.2647058823529411 2121,2000-04-27,4.25,4.25,4.25,4.25,400.0,0.0,1.0,0.0,53.07692307692308,41.75742067915981,-0.41875918413069746,-0.20066420247208594,-0.08656170582916545,-0.15287591452652194,27.51829658795868,0.0,-0.12762019720406714,0.22890624999999964,-0.2790763885022862,0.7368888885022855,-0.025085069251143288,0.4828975692511426,0.011676678126105067,100.0,50.9322418145364,0.253991319251143,4,-0.40625,-0.40625,-0.3125,-0.125,-0.9375,3,-0.27941176470588236,2.5,4.25,1.0,4.0,3.0,4.0,-0.27941176470588236 2122,2000-04-28,4.0,4.0,4.0,4.0,35100.0,-0.05882352941176472,1.0,0.0,46.527777777777786,43.54553125350227,-0.19954101746756958,0.03124822387530113,0.1627782976077663,0.09712408547347806,27.392598502300824,0.25,-0.15232985689779444,-0.008593750000000178,-0.5050320304366549,0.4878445304366541,-0.25681289021832754,0.23962539021832718,0.25,60.0,12.109542851300631,0.2482191402183272,4,-0.15625,-0.15625,-0.03125,0.125,-0.5625,4,-0.125,1.0,4.25,2.5,4.25,1.0,4.0,-0.125 2123,2000-05-01,4.125,4.125,4.125,4.125,4000.0,0.03125,1.0,0.0,48.666666666666664,45.24923495720597,-0.24223725267074459,-0.1091951093293062,0.01840850357953805,-0.02787591452652194,27.117706559960418,0.125,-0.17392622800944935,0.12265625000000036,-0.3640370560744097,0.6093495560744104,-0.12069040303720424,0.3660029030372054,0.125,71.42857142857143,28.884997429167413,0.243346653037205,5,-0.21875,-0.28125,-0.171875,0.0,-0.875,0,-0.19696969696969702,1.0,4.0,1.0,4.25,2.5,4.25,-0.19696969696969702 2124,2000-05-02,4.0,4.125,4.0,4.125,6300.0,-0.030303030303030276,1.0,-100.0,46.79487179487179,47.06702264455887,-0.043419576016899164,-0.004094734853714144,0.13427605584965363,0.09712408547347806,26.571098114277458,0.125,-0.20141548838860857,0.010156250000000089,-0.46239141450620735,0.48270391450620753,-0.22611758225310385,0.24643008225310403,0.23374999999999968,42.857142857142854,5.247106877510312,0.23627383225310372,5,-0.0625,-0.15625,-0.046875,0.125,-0.8125,1,-0.15625,1.0,4.125,1.0,4.0,1.0,4.25,-0.15625 2125,2000-05-03,4.0,4.0,4.0,4.0,0.0,0.0,1.0,-0.0,48.666666666666664,47.712525290061514,0.028123674077797034,-0.00431601941329296,0.11286609641878531,0.09712408547347806,25.87384704645803,0.0,-0.13771350051828968,0.010156250000000089,-0.46239141450620735,0.48270391450620753,-0.22611758225310385,0.24643008225310403,0.2178249999999995,0.0,-40.61729682502205,0.23627383225310372,5,-0.0625,-0.15625,-0.046875,0.125,-0.828125,2,-0.171875,1.0,4.0,1.0,4.125,1.0,4.0,-0.171875 2126,2000-05-04,4.0,4.0,4.0,4.0,3600.0,0.0,1.0,0.0,48.666666666666664,48.85326603080225,0.03142874206501922,-0.014926133193077451,0.09202214503855188,0.09712408547347806,25.138915664535183,0.0,-0.07681357641805997,0.016406250000000178,-0.4519022043206178,0.48471470432061814,-0.21774797716030836,0.25056047716030916,0.20221849999999986,0.0,-43.86501523862848,0.23415422716030887,5,-0.0625,-0.15625,-0.046875,0.125,-0.625,3,-0.171875,1.0,4.0,1.0,4.0,1.0,4.125,-0.171875 2127,2000-05-05,3.9375,3.9375,3.75,3.9375,3200.0,-0.015625,1.0,0.0,64.03508771929825,51.05684260508821,0.12960333550703496,0.03457951159260553,0.13957422631433136,0.15962408547347806,24.602198471208343,0.25,-0.01270273105263886,-0.03671874999999991,-0.5005941719317688,0.427156671931769,-0.26865646096588414,0.19521896096588476,0.24942412999999952,50.0,0.5621336090596287,0.23193771096588456,5,0.0625,-0.09375,0.0625,0.1875,-0.75,4,-0.15873015873015872,1.0,4.0,1.0,4.0,1.0,4.0,-0.15873015873015872 2128,2000-05-08,4.0,4.0,3.9375,3.9375,1600.0,0.015873015873015817,1.0,100.0,64.03508771929825,52.61629679612135,0.07498925700529391,-0.0424004347042497,0.06254436934781893,0.09712408547347806,23.818332946500263,0.0625,0.003911778876003247,0.03359375000000009,-0.4225723156392558,0.48975981563925597,-0.19448928281962807,0.26167678281962825,0.17193564739999978,66.66666666666666,11.532433112560042,0.22808303281962805,5,0.0,-0.15625,-0.046875,0.125,-0.75,0,-0.140625,1.0,3.9375,1.0,4.0,1.0,4.0,-0.140625 2129,2000-05-09,3.75,3.9375,3.75,3.9375,5000.0,-0.0625,1.0,-3.0,54.76190476190476,52.80351698334153,0.3193840471348839,0.18249945621911134,0.29682478643265675,0.34712408547347806,23.29221659134118,0.25,0.04398547984685841,-0.19453124999999982,-0.6480077470626009,0.25894524706260125,-0.42126949853130036,0.03220699853130071,0.407246934452,0.0,-57.521578904886816,0.22673824853130042,5,0.25,0.09375,0.28125,0.375,-0.375,1,-0.1333333333333333,1.0,4.0,1.0,3.9375,1.0,4.0,-0.1333333333333333 2130,2000-05-10,3.75,3.75,3.75,3.75,1800.0,0.0,1.0,-0.0,41.83673469387755,51.554607163003155,0.26932247351561855,0.15863712374069117,0.28078109977064436,0.34712408547347806,22.737668254601427,0.0,0.05765426894633219,-0.1742187500000001,-0.6241450734642564,0.2757075734642558,-0.39918191173212847,0.05074441173212785,0.39285199576296037,0.0,-53.72547209841338,0.22496316173212796,5,0.1875,0.09375,0.265625,0.375,-0.375,2,-0.15000000000000002,1.0,3.75,1.0,4.0,1.0,3.9375,-0.15000000000000002 2131,2000-05-11,3.5,3.75,3.5,3.75,27500.0,-0.06666666666666665,1.0,-100.0,40.594059405940584,50.895305121687905,0.44895983286554886,0.38402446340239926,0.5276205657518585,0.5971240854734781,22.13853523172849,0.25,0.04923202949369099,-0.3960937499999999,-0.8787573224577132,0.08656982245771294,-0.6374255362288563,-0.15476196377114348,0.6287449558477007,0.0,-52.657531587640946,0.24133178622885645,5,0.3125,0.34375,0.515625,0.625,-0.25,3,-0.09375,1.0,3.75,1.0,3.75,1.0,4.0,-0.09375 2132,2000-05-12,3.375,3.5,3.375,3.5,11300.0,-0.0357142857142857,1.0,0.5,29.166666666666657,48.72863845502124,0.531916946157188,0.4794599889122706,0.6418977472409626,0.7221240854734781,21.60239656007064,0.125,0.00819581721090934,-0.4867187500000001,-1.015230948453815,0.04179344845381472,-0.7509748492269077,-0.22246265077309246,0.7399200567307469,0.0,-48.472500424509164,0.2642560992269075,5,0.375,0.4375,0.6171875,0.75,-0.125,4,0.0,1.0,3.5,1.0,3.75,1.0,3.75,0.0 2133,2000-05-15,3.375,3.375,3.375,3.375,1000.0,0.0,1.0,-0.0,29.166666666666657,46.769948996331784,0.4630343962032497,0.5001821671223214,0.6309538474408916,0.7221240854734781,19.796192309450483,0.0,-0.03799967969517848,-0.4835937499999998,-1.023288149850762,0.05610064985076235,-0.7534409499253805,-0.21374655007461874,0.7103232544615175,0.0,-44.63126055507739,0.2698471999253811,5,0.3125,0.4375,0.6171875,0.75,-0.25,0,-0.05555555555555558,1.0,3.375,1.0,3.5,1.0,3.75,-0.05555555555555558 2134,2000-05-16,3.5,3.5,3.5,3.5,3600.0,0.03703703703703698,1.0,0.0,22.727272727272734,43.8877941141769,0.29016459423820873,0.39545747763189754,0.4871699037464232,0.5971240854734781,17.700725759476686,0.125,-0.04886849739371213,-0.3585937499999998,-0.898288149850762,0.18110064985076235,-0.6284409499253805,-0.08874655007461874,0.5569103242830566,33.33333333333333,-4.116766984222757,0.2698471999253811,5,0.1875,0.3125,0.4921875,0.625,-0.28125,1,-0.0714285714285714,1.0,3.375,1.0,3.375,1.0,3.5,-0.0714285714285714 2135,2000-05-17,3.5,3.5,3.5,3.5,4100.0,0.0,1.0,0.0,22.727272727272734,41.00563923202202,0.23666917772537932,0.4116400557515254,0.4679986758240702,0.5971240854734781,16.830482593969116,0.0,-0.07802663887475347,-0.35546875,-0.903048183525172,0.19211068352517202,-0.629258466762586,-0.08167903323741399,0.5296339113117341,33.33333333333333,3.6385916406242345,0.27378971676258596,5,0.1875,0.3125,0.4921875,0.625,-0.375,2,-0.0357142857142857,1.0,3.5,1.0,3.375,1.0,3.375,-0.0357142857142857 2136,2000-05-18,3.25,3.4375,3.25,3.4375,39500.0,-0.0714285714285714,1.0,-100.0,22.727272727272734,36.41588201068585,0.41246915216268665,0.6351346821470081,0.7247427728657403,0.8471240854734781,17.042543883116437,0.25,-0.10195062872041927,-0.5679687499999999,-1.1735278211494027,0.037590321149403305,-0.8707482855747015,-0.2651892144252983,0.7534485548592649,0.0,-24.793025452330575,0.3027795355747016,5,0.375,0.5,0.7734375,0.8125,-0.21875,3,0.03846153846153855,1.0,3.5,1.0,3.5,1.0,3.375,0.03846153846153855 2137,2000-05-19,3.0625,3.375,3.0625,3.3125,27800.0,-0.05769230769230771,-1.5,1.3333333333333333,13.043478260869563,30.750147626416,0.5171852117319542,0.8061267670444607,0.9038504967506724,1.034624085473478,17.226071228860246,0.3125,-0.1406428350772102,-0.71875,-1.4123532917423347,-0.025146708257665296,-1.0655516458711674,-0.37194835412883265,0.8957416415677089,0.0,-18.113453252670308,0.34680164587116746,5,0.4375,0.59375,0.953125,1.0,0.0625,4,0.061224489795918435,1.0,3.25,1.0,3.5,1.0,3.5,0.061224489795918435 2138,2000-05-22,3.375,3.375,3.375,3.375,1100.0,0.1020408163265305,1.0,-0.0,30.769230769230774,28.084294960563334,0.11924551543796902,0.46841861727391887,0.5844015973162149,0.7221240854734781,18.118463408128598,0.3125,-0.17665333099567615,-0.375,-1.0832688309124716,0.3332688309124716,-0.7291344154562358,-0.020865584543764193,0.5115823102422921,71.42857142857143,54.11334259659123,0.35413441545623575,5,0.03125,0.28125,0.640625,0.6875,-0.34375,0,-0.03703703703703709,-1.5,3.0625,1.0,3.25,1.0,3.5,-0.03703703703703709 2139,2000-05-23,3.25,3.375,3.25,3.25,5100.0,-0.03703703703703709,0.0,0.0,28.57142857142857,26.610372058069,0.1853537315470506,0.563226472362671,0.7018643507418147,0.8471240854734781,19.149206478158085,0.125,-0.25121150798003455,-0.4624999999999999,-1.1940718477504912,0.269071847750491,-0.8282859238752458,-0.09671407612475447,0.5706557254229088,42.857142857142854,22.387021289519716,0.36578592387524544,5,0.15625,0.40625,0.609375,0.8125,-0.125,1,-0.038461538461538436,1.0,3.375,-1.5,3.0625,1.0,3.25,-0.038461538461538436 2140,2000-05-24,3.125,3.25,3.0,3.25,15000.0,-0.038461538461538436,3.0,-100.0,26.66666666666667,25.062883975927452,0.23733210129706617,0.6320272495649641,0.81771919154962,0.9721240854734781,21.209851662791944,0.25,-0.3405677295766454,-0.53125,-1.2618094467688268,0.19930944676882678,-0.896529723384413,-0.1659702766155866,0.635003267389076,28.57142857142857,5.284280322839805,0.3652797233844133,5,0.125,0.5,0.734375,0.9375,-0.1875,2,0.030000000000000027,0.0,3.25,1.0,3.375,-1.5,3.0625,0.030000000000000027 2141,2000-05-25,3.0625,3.0625,3.0625,3.0625,1000.0,-0.020000000000000018,1.0,-0.0,26.66666666666667,24.785106198149677,0.2584222123870443,0.6334800932327438,0.8782187037999569,1.034624085473478,23.38185667374423,0.0625,-0.4000763141074266,-0.5343749999999998,-1.2547036439280168,0.18595364392801672,-0.8945393219640083,-0.17421067803599133,0.6215029406501684,16.666666666666664,-3.1075830680531134,0.3601643219640083,5,0.1875,0.5625,0.796875,1.0,-0.0625,3,0.020408163265306145,3.0,3.125,0.0,3.25,1.0,3.375,0.020408163265306145 2142,2000-05-26,3.5,3.5,3.0625,3.125,5200.0,0.1428571428571428,1.3333333333333333,100.0,38.888888888888886,25.865353111729924,-0.17822402009319172,0.16506361808373882,0.4215971877948981,0.5932067391736151,24.306670770482715,0.4375,-0.4264214490566225,-0.07187499999999991,-0.7675796314424996,0.6238296314424998,-0.41972731572125,0.27597731572125017,0.11560264658515162,100.0,82.59825538797539,0.34785231572124986,5,-0.25,0.125,0.375,0.5625,-0.5,4,-0.1339285714285714,1.0,3.0625,3.0,3.125,0.0,3.25,-0.1339285714285714 2143,2000-05-30,3.3125,3.5,3.3125,3.3125,900.0,-0.0535714285714286,0.0,0.0,39.99999999999999,27.78454503092184,-0.0005833267490715777,0.3041669343679869,0.595462141445231,0.7816470006183387,25.68946756306709,0.1875,-0.43817386220105714,-0.21875,-0.8720563680436113,0.4345563680436113,-0.5454031840218057,0.10790318402180565,0.24154238192663646,62.5,41.12501877058182,0.32665318402180576,5,-0.0625,0.3125,0.5625,0.75,-0.3125,1,-0.05660377358490565,1.3333333333333333,3.5,1.0,3.0625,3.0,3.125,-0.05660377358490565 2144,2000-05-31,3.375,3.4375,3.375,3.4375,2600.0,0.018867924528301883,1.0,-100.0,41.66666666666666,29.88892213529894,-0.09239564291415192,0.20284256215638496,0.5157424853002168,0.7204602422339494,26.809977523685102,0.125,-0.4193320117939012,-0.125,-0.7427207681213579,0.49272076812135834,-0.43386038406067895,0.18386038406067895,0.125,75.0,48.81772402278777,0.3088603840606791,5,-0.125,0.25,0.46875,0.6875,-0.21875,2,-0.10185185185185186,0.0,3.3125,1.3333333333333333,3.5,1.0,3.0625,-0.10185185185185186 2145,2000-06-01,3.3125,3.3125,3.3125,3.3125,2000.0,-0.01851851851851849,1.0,-0.0,45.45454545454545,32.41417466055147,-0.06625718455744867,0.2226092149257899,0.5639712818247284,0.7859192752771245,28.0472950179495,0.0625,-0.4015949821697866,-0.15312500000000018,-0.7287753758907645,0.42252537589076455,-0.4409501879453823,0.13470018794538197,0.1875,57.14285714285714,26.506560091264088,0.2878251879453823,6,-0.0625,0.3125,0.53125,0.75,-0.15625,3,-0.05660377358490565,1.0,3.375,0.0,3.3125,1.3333333333333333,3.5,-0.05660377358490565 2146,2000-06-02,3.3125,3.3125,3.3125,3.3125,0.0,0.0,1.0,0.0,48.387096774193544,36.341243384254135,-0.06309425600790286,0.17756650451074574,0.549405837048857,0.7809247746469818,29.351478687084526,0.0,-0.38571504713341787,-0.11874999999999991,-0.639535085484578,0.4020350854845782,-0.3791425427422892,0.14164254274228938,0.13750000000000018,57.14285714285714,21.696399948343725,0.2603925427422892,6,-0.0625,0.3125,0.53125,0.75,-0.25,4,-0.1132075471698113,1.0,3.3125,1.0,3.375,0.0,3.3125,-0.1132075471698113 2147,2000-06-05,3.3125,3.5,3.3125,3.5,5400.0,0.0,1.0,-100.0,48.387096774193544,38.29878405147222,-0.026711389512129813,0.13527806541899023,0.5400809770432926,0.7818672496308956,29.757409114099065,0.1875,-0.3706511538926067,-0.08749999999999991,-0.5523853848559384,0.37738538485593853,-0.31994269242796936,0.14494269242796953,-0.3125,0.0,-38.28072044506076,0.2324426924279693,6,-0.0625,0.25,0.53125,0.65625,-0.25,0,-0.09433962264150941,1.0,3.3125,1.0,3.3125,1.0,3.375,-0.09433962264150941 2148,2000-06-06,3.4375,3.4375,3.375,3.375,1900.0,0.037735849056603765,1.0,-0.3333333333333333,48.38709677419355,40.50052496289055,-0.15859095954893387,-0.03586241342870666,0.4075200870628941,0.6580471883113983,30.423022014681056,0.125,-0.33330066501481426,0.06562499999999982,-0.3049076003130633,0.43615760031306294,-0.11964130015653174,0.2508913001565314,-0.4275000000000002,66.66666666666666,26.613392482415605,0.18526630015653162,6,-0.1875,0.125,0.40625,0.53125,-0.375,1,-0.12727272727272732,1.0,3.3125,1.0,3.3125,1.0,3.3125,-0.12727272727272732 2149,2000-06-07,3.25,3.375,3.25,3.3125,3600.0,-0.054545454545454564,-3.0,-1.0,44.117647058823536,42.43952278424132,0.03230640396309603,0.11832478726266871,0.583109671459626,0.8501395631876321,30.77449819195401,0.1875,-0.2639896672527091,-0.09687499999999982,-0.4250352424683195,0.23128524246831983,-0.26095512123415965,0.06720512123416,-0.2302000000000004,0.0,-39.21362831495436,0.1640801212341598,6,0.03125,0.3125,0.625,0.6875,-0.1875,2,-0.07692307692307687,1.0,3.4375,1.0,3.3125,1.0,3.3125,-0.07692307692307687 2150,2000-06-08,3.1875,3.375,3.1875,3.375,3300.0,-0.019230769230769273,1.0,3.0,48.38709677419355,44.85290390729985,0.11689737544379986,0.1439008651833622,0.6327274334272235,0.9149192327193418,31.20925614157007,0.1875,-0.24460039952532986,-0.1312500000000001,-0.4060106613994381,0.1435106613994379,-0.2686303306997191,0.006130330699718911,-0.15809600000000046,0.0,-42.34911079896692,0.13738033069971897,6,0.09375,0.3125,0.703125,0.75,-0.125,3,-0.009803921568627416,-3.0,3.25,1.0,3.4375,1.0,3.3125,-0.009803921568627416 2151,2000-06-09,3.171875,3.25,3.0625,3.25,7500.0,-0.004901960784313708,3.8,0.4166666666666667,53.09734513274336,46.431621267728126,0.167257751151757,0.14090755550334944,0.630993287550476,0.9267685065227402,31.190417734998572,0.1875,-0.20782355721949486,-0.1304687499999999,-0.39876989751264924,0.13783239751264942,-0.2646193237563246,0.0036818237563247536,-0.13305908000000066,25.0,-21.768027537090234,0.1341505737563246,6,0.109375,0.328125,0.71875,0.765625,-0.015625,4,-0.0049261083743842304,1.0,3.1875,-3.0,3.25,1.0,3.4375,-0.0049261083743842304 2152,2000-06-12,3.375,3.375,3.0,3.0625,258400.0,0.0640394088669951,1.4,-4.0,50.0,47.54273237883924,-0.06198115688361172,-0.06557975250813675,0.4084818237998258,0.720511636976207,30.692767245132906,0.375,-0.14645368464174613,0.07265625000000009,-0.19564489751264924,0.3409573975126494,-0.061494323756324576,0.20680682375632475,0.125,85.71428571428571,40.32796247099063,0.1341505737563246,6,-0.125,0.125,0.515625,0.5625,-0.28125,0,-0.09259259259259256,3.8,3.171875,1.0,3.1875,-3.0,3.25,-0.09259259259259256 2153,2000-06-13,3.1875,3.3125,3.125,3.3125,87200.0,-0.05555555555555558,2.0,-0.4,48.18181818181818,48.26663810274496,0.11837087831659021,0.11294366307196402,0.5740168867812399,0.9027597219233483,30.168223104418484,0.25,-0.08097931221030885,-0.10546875,-0.37617289850859326,0.16523539850859326,-0.24082082425429663,0.029883324254296628,0.3025000000000002,50.0,4.116381963093502,0.1353520742542966,6,0.0625,0.3125,0.734375,0.75,-0.09375,1,-0.039215686274509776,1.4,3.375,3.8,3.171875,1.0,3.1875,-0.039215686274509776 2154,2000-06-14,3.25,3.25,3.1875,3.1875,2800.0,0.019607843137254832,1.0,-0.5,53.77358490566038,49.19097581953551,0.040537949553756114,0.032415959849975806,0.48982533580388754,0.8388107366256019,30.16445187252573,0.0625,-0.06840739497033965,-0.030468749999999822,-0.2834271909776991,0.22248969097769944,-0.15694797048884945,0.09601047048884981,0.2302000000000004,66.66666666666666,17.825108292529166,0.12647922048884952,6,0.0,0.21875,0.671875,0.59375,-0.15625,2,-0.05769230769230771,2.0,3.1875,1.4,3.375,3.8,3.171875,-0.05769230769230771 2155,2000-06-15,3.375,3.4375,3.25,3.25,5600.0,0.03846153846153855,-2.0,2.0,59.09090909090909,50.38028829917057,-0.08343854078252022,-0.10796426745154086,0.3521985432310446,0.710329556158249,29.852346331451102,0.1875,-0.04253619656646235,0.10078124999999982,-0.13492767334843592,0.33649017334843556,-0.017073211674218047,0.2186357116742177,0.09559600000000046,85.71428571428571,31.4477692737495,0.11785446167421783,6,-0.125,0.0,0.546875,0.625,-0.125,3,-0.09259259259259256,1.0,3.25,2.0,3.1875,1.4,3.375,-0.09259259259259256 2156,2000-06-16,3.375,3.375,3.375,3.375,2000.0,0.0,1.0,0.0,45.12195121951219,50.01749434865042,-0.0822947492162669,-0.10342191989249594,0.33528167341101245,0.707062520758023,28.92149497225034,0.0,-0.02445634224097004,0.09453125000000018,-0.14507055611474318,0.33413305611474353,-0.0252696530573715,0.21433215305737185,0.08618408000000066,85.71428571428571,35.69470098065222,0.1198009030573716,6,-0.15625,0.0,0.515625,0.59375,-0.3125,4,-0.09259259259259256,-2.0,3.375,1.0,3.25,2.0,3.1875,-0.09259259259259256 2157,2000-06-19,3.25,3.4375,3.25,3.375,22600.0,-0.03703703703703709,-2.0,-100.0,47.43589743589743,49.91180553328419,0.03677452091003097,0.03830949246071924,0.44156350346065754,0.814563167132647,27.703653748957723,0.1875,-0.016057578192622657,-0.03984375000000018,-0.2571734909074985,0.17748599090749817,-0.14850862045374935,0.068821120453749,0.20196039840000068,40.0,-8.09221142571851,0.10866487045374928,6,-0.03125,0.0,0.578125,0.71875,-0.125,0,-0.028846153846153855,1.0,3.375,-2.0,3.375,1.0,3.25,-0.028846153846153855 2158,2000-06-20,3.25,3.28125,3.25,3.28125,3800.0,0.0,1.0,0.25,44.59459459459459,49.964799703925415,0.008247994832218275,0.03000291430871771,0.42145197036019333,0.8028738373839293,26.419998872678846,0.03125,-0.015448194552091454,-0.03359375000000009,-0.24777896981729697,0.1805914698172968,-0.1406863599086483,0.07349885990864813,0.1929211904320005,25.0,-18.87524315056477,0.1070926099086484,6,-0.03125,0.0,0.53125,0.640625,-0.125,1,-0.04807692307692313,-2.0,3.25,1.0,3.375,-2.0,3.375,-0.04807692307692313 2159,2000-06-21,3.125,3.375,3.125,3.25,34800.0,-0.038461538461538436,-3.0,4.0,42.30769230769231,49.28931031875861,0.12700835274423028,0.1530025936756716,0.523465835058722,0.9153389663488998,24.96497060803676,0.25,-0.018307487557337243,-0.15234375,-0.37766219241749743,0.07297469241749743,-0.2650029712087485,-0.039684528791251505,0.3125,0.0,-40.45386552645138,0.11265922120874866,6,0.09375,0.125,0.625,0.765625,0.0625,2,-0.010000000000000009,1.0,3.25,-2.0,3.25,1.0,3.375,-0.010000000000000009 2160,2000-06-22,3.21875,3.21875,3.21875,3.21875,1500.0,0.030000000000000027,1.0,-0.0,46.42857142857143,48.54833546273951,0.04264154897471828,0.0702373305104218,0.4083525936667147,0.8094719905038916,22.965197402944888,0.09375,-0.029502762415063888,-0.06328125000000018,-0.2789491519105525,0.15238665191055212,-0.17111520095527633,0.04455270095527597,0.20999999999999996,30.0,-7.998187025205304,0.10783395095527612,6,0.0,0.03125,0.53125,0.671875,-0.09375,3,-0.03883495145631066,-3.0,3.125,1.0,3.25,-2.0,3.25,-0.03883495145631066 2161,2000-06-23,3.125,3.1875,3.125,3.1875,2500.0,-0.029126213592232997,1.0,-100.0,43.33333333333333,47.80759472199877,0.14420809841234128,0.17803784498433828,0.4822318104279324,0.8834512214843864,20.97281932170956,0.09375,-0.018110539126767744,-0.16015625,-0.36391285911147087,0.043600359111470866,-0.26203455455573543,-0.05827794544426457,0.29517499999999997,0.0,-41.03648403982582,0.10187830455573547,6,0.15625,0.125,0.625,0.765625,0.0,4,0.040000000000000036,1.0,3.21875,-3.0,3.125,1.0,3.25,0.040000000000000036 2162,2000-06-26,3.03125,3.234375,2.9375,3.234375,52500.0,-0.030000000000000027,1.9230769230769231,3.25,35.22727272727272,46.36820078260482,0.2057009510682679,0.2475623326199905,0.5546119514933938,0.9596784244219014,21.014981502706675,0.296875,-0.015821213120496225,-0.23046875,-0.4379746452080133,-0.022962854791986675,-0.3342216976040069,-0.12671580239599312,0.38052149999999996,21.428571428571427,-15.689809803029032,0.10375294760400668,6,0.15625,0.1875,0.65625,0.796875,-0.03125,0,0.010309278350515427,1.0,3.125,1.0,3.21875,-3.0,3.125,0.010309278350515427 2163,2000-06-27,3.125,3.125,3.03125,3.0625,9400.0,0.030927835051546282,2.0,-0.3076923076923077,45.12195121951219,45.40690815081059,0.11415791140638198,0.1465592361092587,0.4602895762382717,0.854760564910158,21.059422180355252,0.09375,-0.02072513829741407,-0.1273437500000001,-0.34200837329281875,0.08732087329281857,-0.2346760616464092,-0.020011438353590982,0.2678006399999999,42.857142857142854,1.0004286385019228,0.10733231164640923,6,0.0625,0.09375,0.453125,0.59375,0.0,1,0.0,1.9230769230769231,3.03125,1.0,3.125,1.0,3.21875,0.0 2164,2000-06-28,3.03125,3.125,3.03125,3.125,5100.0,-0.030000000000000027,1.0,-1.5,44.047619047619044,43.73543147933391,0.19401811642224054,0.22475945133387976,0.5503511465857613,0.9406759625870382,21.106264487445582,0.09375,-0.037390341199515564,-0.20390625000000018,-0.4318554432514228,0.02404294325142242,-0.3178808466257115,-0.08993165337428888,0.3433386143999999,31.57894736842105,-14.929081579922798,0.11397459662571129,6,0.15625,0.1875,0.5,0.6875,0.09375,2,0.030927835051546282,2.0,3.125,1.9230769230769231,3.03125,1.0,3.125,0.030927835051546282 2165,2000-06-29,3.125,3.125,3.0,3.0,10800.0,0.030927835051546282,1.0,-1.3333333333333333,48.31460674157303,44.090170981785114,0.06825388738390137,0.12252405878377326,0.4519111826261173,0.839556973510236,21.030503837217037,0.125,-0.034894198496468576,-0.10078124999999982,-0.3307508114155464,0.12918831141554676,-0.21576603070777312,0.01420353070777347,0.2321050698239997,63.1578947368421,13.353842043223025,0.11498478070777325,6,0.0625,0.09375,0.40625,0.59375,0.0,3,0.020000000000000018,1.0,3.03125,2.0,3.125,1.9230769230769231,3.03125,0.020000000000000018 2166,2000-06-30,2.9375,3.0625,2.875,3.0625,20800.0,-0.06000000000000005,2.0,-1.0,34.09090909090909,42.607394499008635,0.20916396782299973,0.2956475319708831,0.6183416649068079,1.0145310824673288,21.089013899823666,0.25,-0.053988511530774996,-0.26953125,-0.5289894642988209,-0.010073035701179123,-0.39926035714941044,-0.13980214285058956,0.4028208670310396,17.391304347826086,-26.719050160597767,0.12972910714941052,6,0.1875,0.25,0.5,0.75,0.125,4,0.06382978723404253,1.0,3.125,1.0,3.03125,2.0,3.125,0.06382978723404253 2167,2000-07-03,3.0,3.125,3.0,3.125,1300.0,0.02127659574468077,1.0,1.0,42.5,42.3746617662759,0.12010213603476316,0.21980493748670193,0.541612322558207,0.9377455669653005,21.82857138877169,0.1875,-0.09508678082431654,-0.19140625,-0.46154019429776927,0.07872769429776927,-0.32647322214888463,-0.056339277851115366,0.3124016150091773,50.0,6.360575652069301,0.13506697214888452,7,0.125,0.1875,0.4375,0.6875,0.0625,0,0.04166666666666674,2.0,2.9375,1.0,3.125,1.0,3.03125,0.04166666666666674 2168,2000-07-05,3.0,3.125,3.0,3.125,2200.0,0.0,1.0,1.0,39.473684210526315,42.0597719777019,0.09041878251069502,0.19536442188955716,0.5205412742717339,0.9173273413175131,22.608095483390535,0.125,-0.11213060512439155,-0.1695312499999999,-0.426281203556655,0.08721870355665517,-0.29790622677832745,-0.04115627322167237,0.28615751810862644,50.0,8.890293715442155,0.12837497677832746,7,0.0546875,0.1875,0.4375,0.6875,0.0625,2,0.0,1.0,3.0,2.0,2.9375,1.0,3.125,0.0 2169,2000-07-06,3.0,3.0,3.0,3.0,2500.0,0.0,1.0,-0.0,32.35294117647058,40.49581306080181,0.07914589127573368,0.18516841655141825,0.49903578661517445,0.9006936129908167,23.04879787896086,0.0,-0.1258548642632853,-0.15703125000000018,-0.4215121451786552,0.10744964517865485,-0.28927169758932747,-0.024790802410672885,0.2614880670221087,50.0,13.93215155936469,0.13224044758932746,7,0.0546875,0.1875,0.4375,0.6875,0.0625,3,0.04166666666666674,1.0,3.0,1.0,3.0,2.0,2.9375,0.04166666666666674 2170,2000-07-07,3.15625,3.15625,2.75,3.125,245400.0,0.05208333333333326,25.0,100.0,41.02564102564102,40.23940280439156,-0.0971147229539091,0.027886986033734296,0.31459306076649973,0.7255557615109063,23.61017104758787,0.40625,-0.13344421526482897,0.0007812500000001776,-0.2633106881754004,0.26487318817540073,-0.13126471908769988,0.13282721908770023,0.08204878300078233,100.0,67.31170288781745,0.13204596908770022,7,-0.1640625,-0.03125,0.28125,0.46875,0.03125,4,-0.00990099009900991,1.0,3.0,1.0,3.0,1.0,3.0,-0.00990099009900991 2171,2000-07-10,3.15625,3.15625,3.0,3.0,1900.0,0.0,1.0,5.0,45.714285714285715,41.40462646961521,-0.10305284916847901,0.028096924570182757,0.28581906198388385,0.7064761568322977,23.84598354049075,0.15625,-0.12837408378363602,0.0015624999999999112,-0.26241750696828614,0.26554250696828596,-0.13042750348414334,0.13355250348414316,0.04298488036071957,100.0,65.41780122612872,0.13199000348414305,7,-0.203125,-0.03125,0.28125,0.46875,0.15625,0,-0.00990099009900991,25.0,3.15625,1.0,3.0,1.0,3.0,-0.00990099009900991 2172,2000-07-11,3.0625,3.15625,3.0625,3.15625,2300.0,-0.02970297029702973,1.0,-0.6,42.10526315789474,41.069438907213275,-0.004921405751306729,0.10248950696084558,0.35717190276252797,0.791385115308807,24.680570250235366,0.09375,-0.13907417208361128,-0.07656250000000009,-0.3219768582532847,0.16885185825328453,-0.19926967912664217,0.046144679126641996,0.10079608993186184,76.92307692307693,39.429806374998634,0.12270717912664228,7,-0.109375,0.0625,0.375,0.5625,0.375,1,0.0,1.0,3.15625,25.0,3.15625,1.0,3.0,0.0 2173,2000-07-12,3.0625,3.0625,3.0625,3.0625,0.0,0.0,1.0,-0.0,47.05882352941176,41.40401718296802,-0.01644917594829698,0.0976512965419909,0.33028322249894293,0.772474849834107,25.560259062825185,0.0,-0.13788348757097157,-0.0703125,-0.3168968975834816,0.1762718975834816,-0.19360469879174058,0.05297969879174058,0.09375,76.92307692307693,33.254269016793224,0.12329219879174076,7,-0.109375,0.03125,0.34375,0.5625,0.375,2,0.0,1.0,3.0625,1.0,3.15625,25.0,3.15625,0.0 2174,2000-07-13,3.0625,3.125,3.0625,3.125,8500.0,0.0,1.0,-100.0,41.935483870967744,40.69522575290077,-0.012907562199213185,0.08736318785636099,0.30686989603384784,0.7593602843803064,26.31219894924183,0.0625,-0.11580169957760411,-0.06093750000000009,-0.3029777247453236,0.1811027247453234,-0.18195761237266161,0.06008261237266144,-0.3125,76.92307692307693,30.222980907697327,0.12102011237266164,7,-0.109375,0.03125,0.34375,0.5625,1.0,3,0.0,1.0,3.0625,1.0,3.0625,1.0,3.15625,0.0 2175,2000-07-14,3.0625,3.0625,3.0625,3.0625,0.0,0.0,1.0,-0.0,46.42857142857143,42.066077123752144,-0.025373858064788646,0.06614222626580002,0.2829738374966313,0.7401248964969076,27.987624324132597,0.0,-0.11788755816688967,-0.04531250000000009,-0.2574784526111542,0.16685345261115403,-0.15139547630557715,0.06077047630557697,-0.30500000000000016,40.0,-12.086547705112807,0.10608297630557713,7,-0.109375,0.03125,0.359375,0.5625,1.0625,4,0.0,1.0,3.0625,1.0,3.0625,1.0,3.0625,0.0 2176,2000-07-17,3.0625,3.0625,3.0625,3.0625,500.0,0.0,1.0,0.0,51.99999999999999,43.121632679307695,-0.006456947882559572,0.04377445754189235,0.25858509399769414,0.7211932005541759,29.75359176815231,0.0,-0.11107803783044945,-0.02968750000000009,-0.20112084403609742,0.14174584403609725,-0.11540417201804898,0.0560291720180488,-0.29764999999999997,0.0,-53.652736630994276,0.0857166720180487,7,-0.109375,0.03125,0.328125,0.5625,0.9375,0,0.04081632653061229,1.0,3.0625,1.0,3.0625,1.0,3.0625,0.04081632653061229 2177,2000-07-18,3.15625,3.15625,3.15625,3.15625,400.0,0.030612244897959107,1.0,0.0,51.99999999999999,44.513445544804775,-0.08460964713869368,-0.06045893591747209,0.14304776069996272,0.612357271754612,30.882076308377403,0.09375,-0.1158183738785512,0.06875000000000009,-0.08910361306579384,0.22660361306579402,-0.010176806532896876,0.14767680653289705,-0.3841969999999999,100.0,43.12354600812512,0.07892680653289692,7,-0.203125,-0.0625,0.234375,0.46875,0.71875,1,0.04950495049504955,1.0,3.0625,1.0,3.0625,1.0,3.0625,0.04950495049504955 2178,2000-07-19,3.09375,3.1875,3.09375,3.15625,8200.0,-0.01980198019801982,-2.0,-100.0,54.166666666666664,46.937192821493234,-0.008283835516350813,-0.010819722687792854,0.18057009425761805,0.6592547531753139,32.16933546012072,0.09375,-0.08297096935174997,0.014062500000000089,-0.12417565024891397,0.15230065024891415,-0.05505657512445694,0.08318157512445712,-0.30632912,25.0,-33.627447780049835,0.06911907512445699,7,-0.125,0.0,0.28125,0.53125,0.78125,2,0.11111111111111116,1.0,3.15625,1.0,3.0625,1.0,3.0625,0.11111111111111116 2179,2000-07-20,3.09375,3.09375,3.09375,3.09375,0.0,0.0,1.0,-0.0,47.61904761904761,47.669793554093964,0.007166772612450245,-0.01399865162824998,0.16313692271636615,0.6444917815409488,33.07855792746063,0.0,-0.06860250552556746,0.015625,-0.1211554137257167,0.1524054137257167,-0.05276520686285835,0.08401520686285835,-0.2823243728000002,25.0,-31.68893450352907,0.06839020686285827,7,0.0,0.0,0.28125,0.53125,0.78125,3,0.11111111111111116,-2.0,3.09375,1.0,3.15625,1.0,3.0625,0.11111111111111116 2180,2000-07-21,3.09375,3.09375,3.09375,3.09375,0.0,0.0,1.0,0.0,66.66666666666666,49.997835882136286,-0.002940406120444994,-0.025132026884490344,0.14534431694289207,0.6295789333027688,34.03691590672797,0.0,-0.04912435567703266,0.02187500000000009,-0.09826061415960163,0.1420106141596018,-0.03819280707980077,0.08194280707980095,-0.2597599104320003,25.0,-35.14544105953677,0.060067807079800764,7,0.03125,0.0,0.265625,0.53125,0.84375,4,0.31313131313131315,1.0,3.09375,-2.0,3.09375,1.0,3.15625,0.31313131313131315 2181,2000-07-24,3.25,3.265625,3.25,3.265625,1300.0,0.05050505050505061,1.0,-100.0,72.22222222222223,53.34416466706156,-0.16147419763606496,-0.18080726627350785,-0.019190014891852236,0.46715684737256735,34.22793354673886,0.171875,-0.016292208170067823,0.171875,0.029208891827514183,0.3145411081724858,0.10054194591375687,0.24320805408624313,-0.3947993158060803,90.9090909090909,28.262518186824934,0.07133305408624298,7,-0.0859375,-0.15625,0.0625,0.375,0.625,0,0.26923076923076916,1.0,3.09375,1.0,3.09375,-2.0,3.09375,0.26923076923076916 2182,2000-07-25,3.0625,3.28125,3.0625,3.25,5900.0,-0.05769230769230771,-1.3333333333333333,12.0,54.166666666666664,54.13392501564544,0.029084330421003557,0.009648635055317989,0.1617058220527383,0.6443379574685517,34.154549249885704,0.21875,-0.008252496492099137,-0.01718749999999991,-0.1583687827725191,0.12399378277251927,-0.08777814138625928,0.053403141386259456,-0.17446537054159394,0.0,-61.592331599405156,0.07059064138625948,7,0.109375,0.03125,0.234375,0.5625,0.6875,1,0.30612244897959173,1.0,3.25,1.0,3.09375,1.0,3.09375,0.30612244897959173 2183,2000-07-26,3.125,3.28125,3.125,3.125,1900.0,0.020408163265306145,0.0,-0.0,57.692307692307686,55.88468321801655,-0.026393236773109674,-0.05570751837896548,0.09319175092209875,0.5717777426071731,34.077199174443884,0.21875,-0.006661114192880735,0.04531250000000009,-0.09586878277251909,0.18649378277251927,-0.02527814138625928,0.11590314138625946,-0.19764383348743442,28.57142857142857,-33.06262208202092,0.07059064138625948,7,0.046875,-0.0625,0.109375,0.5,0.625,2,0.24,-1.3333333333333333,3.0625,1.0,3.25,1.0,3.09375,0.24 2184,2000-07-27,3.125,3.125,3.125,3.125,0.0,0.0,1.0,0.0,47.61904761904762,56.01695835029168,-0.018545534203573855,-0.05093536884814087,0.0830239425354673,0.5571246338793889,33.99566900481062,0.0,0.008045729967532278,0.04062499999999991,-0.10000913713016679,0.18125913713016661,-0.02969206856508322,0.11094206856508304,-0.1622544501386911,28.57142857142857,-27.0442785545454,0.07031706856508327,7,0.046875,-0.0625,0.109375,0.5,0.4375,3,0.24,0.0,3.125,-1.3333333333333333,3.0625,1.0,3.25,0.24 2185,2000-07-28,3.1875,3.1875,3.125,3.125,8200.0,0.020000000000000018,1.0,100.0,52.17391304347826,56.03628202178926,-0.0686711075564741,-0.11437712177073323,0.010872751426694194,0.4801861983487079,33.633589345672874,0.0625,0.017385958211342256,0.10000000000000009,-0.047065595819399064,0.24706559581939924,0.026467202090300734,0.17353279790969944,-0.19290400512482186,57.14285714285714,6.846458028785591,0.07353279790969951,7,-0.015625,-0.171875,0.046875,0.4375,0.5625,4,0.21568627450980382,1.0,3.125,0.0,3.125,-1.3333333333333333,3.0625,0.21568627450980382 2186,2000-07-31,3.125,3.125,3.0625,3.125,5100.0,-0.019607843137254943,1.0,0.0,54.54545454545455,56.319110304617546,0.004053080806579068,-0.03911531980185057,0.0708557984785343,0.5422079750475151,32.968320165966325,0.125,0.03191276158232759,0.028125000000000178,-0.10155705045632457,0.15780705045632493,-0.036716025228161975,0.09296602522816233,-0.10173860461233986,28.57142857142857,-17.598571309292566,0.06484102522816235,7,0.046875,-0.109375,0.109375,0.5,0.625,0,0.26,1.0,3.1875,1.0,3.125,0.0,3.125,0.26 2187,2000-08-01,3.125,3.4375,3.0625,3.4375,3500.0,0.0,1.4,-100.0,54.54545454545455,56.36119784670509,-0.0009453104995942319,-0.030852289560678425,0.07433156161905474,0.5352382425604425,32.08366484050057,0.375,0.04150106667915532,0.02187500000000009,-0.09995992931023645,0.14370992931023663,-0.03904246465511818,0.08279246465511836,-0.07593974415110605,16.666666666666664,-24.55521779249534,0.060917464655118186,8,0.125,-0.03125,0.140625,0.5,0.75,1,0.24,1.0,3.125,1.0,3.1875,1.0,3.125,0.24 2188,2000-08-02,3.0,3.0625,3.0,3.0625,3700.0,-0.040000000000000036,1.0,0.2,46.153846153846146,56.19839768390493,0.12220936431926166,0.09923556969863556,0.19135212620149655,0.6514729362754608,31.152848789738762,0.125,0.042757553156518746,-0.10312499999999991,-0.22495992931023645,0.018709929310236628,-0.16404246465511818,-0.04220753534488164,0.4375,0.0,-35.18963987146349,0.060917464655118186,8,0.21875,0.09375,0.203125,0.59375,0.875,2,0.25,1.4,3.125,1.0,3.125,1.0,3.1875,0.25 2189,2000-08-03,3.125,3.125,3.0625,3.0625,1000.0,0.04166666666666674,1.0,-1.0,53.33333333333333,54.71691620242344,0.0023561170009611665,-0.016779901401879904,0.06369042316976348,0.518844485169426,30.17128151494999,0.125,0.03991252587408489,0.015625,-0.09636213506953739,0.1276121350695374,-0.040368567534768474,0.07161856753476847,0.3125,28.57142857142857,-5.761477220369841,0.05599356753476866,8,0.09375,-0.03125,0.078125,0.46875,0.625,3,0.19999999999999996,1.0,3.0,1.4,3.125,1.0,3.125,0.19999999999999996 2190,2000-08-04,3.125,3.125,3.125,3.125,0.0,0.0,1.0,0.0,53.33333333333333,52.618150770324675,0.008107711264858875,-0.020280925806115846,0.06500358172486509,0.5111385885210944,28.33140943947995,0.0,0.03973647492579602,0.01718749999999991,-0.09290180286496241,0.12727680286496224,-0.03785715143248103,0.07223215143248085,0.30374999999999996,28.57142857142857,-9.686958257189374,0.055044651432481065,8,0.09375,-0.03125,0.078125,0.46875,0.625,4,0.1399999999999999,1.0,3.125,1.0,3.0,1.4,3.125,0.1399999999999999 2191,2000-08-07,3.125,3.125,3.125,3.125,0.0,0.0,1.0,0.0,48.148148148148145,51.94942649048928,-0.012838300410058068,-0.023971149919500334,0.06835868483340679,0.507346247268623,26.39210839084155,0.0,0.04567949801210691,0.018749999999999822,-0.0893130907339672,0.12681309073396685,-0.03528154536698391,0.07278154536698356,0.29517499999999997,28.57142857142857,-1.7995200393106643,0.05403154536698355,8,0.09375,-0.03125,0.078125,0.46875,0.625,0,0.19999999999999996,1.0,3.125,1.0,3.125,1.0,3.0,0.19999999999999996 2192,2000-08-08,3.0625,3.1875,3.0625,3.1875,600.0,-0.020000000000000018,1.0,-100.0,48.148148148148145,50.888964318916,0.05549789627788959,0.04061099701448345,0.11945261695858322,0.5546745562211042,24.348005103775144,0.125,0.03864404369134533,-0.04375000000000018,-0.1518130907339672,0.06431309073396685,-0.09778154536698391,0.010281545366983558,0.34927149999999996,33.33333333333333,2.1886876417110095,0.05403154536698355,8,0.15625,0.03125,0.09375,0.5,0.6875,1,0.22448979591836737,1.0,3.125,1.0,3.125,1.0,3.125,0.22448979591836737 2193,2000-08-09,3.0625,3.0625,3.0625,3.0625,0.0,0.0,1.0,-0.0,48.148148148148145,50.947753266593836,0.05107054618940454,0.04280566575603828,0.11385599087887588,0.5433406263501626,22.193435935089685,0.0,0.012961324336541846,-0.04375000000000018,-0.1518130907339672,0.06431309073396685,-0.09778154536698391,0.010281545366983558,0.3410360699999999,0.0,-30.603241201000657,0.05403154536698355,8,0.15625,0.03125,0.09375,0.5,0.8125,2,0.26530612244897966,1.0,3.0625,1.0,3.125,1.0,3.125,0.26530612244897966 2194,2000-08-10,3.0625,3.0625,3.0,3.0625,5600.0,0.0,1.0,0.0,48.148148148148145,50.50044605600159,0.04612289804152647,0.04511893712346371,0.10612910442451806,0.5298957385943464,20.452697717923247,0.0625,0.011978519216143901,-0.04375000000000018,-0.1518130907339672,0.06431309073396685,-0.09778154536698391,0.010281545366983558,0.3329653485999997,33.33333333333333,1.9378211683577007,0.05403154536698355,8,0.15625,0.03125,0.05859375,0.5,0.9375,3,0.26530612244897966,1.0,3.0625,1.0,3.0625,1.0,3.125,0.26530612244897966 2195,2000-08-11,3.0625,3.0625,3.0,3.03125,8800.0,0.0,3.0,100.0,36.36363636363636,48.48024403579958,0.02964439571465105,0.047557220550037194,0.10025777637868494,0.5183102492728793,18.617887844474097,0.0625,0.002230416096347554,-0.04375000000000018,-0.1518130907339672,0.06431309073396685,-0.09778154536698391,0.010281545366983558,0.3250560416279997,33.33333333333333,9.074862531955084,0.05403154536698355,8,0.15625,0.03125,0.05859375,0.5,0.8125,4,0.22448979591836737,1.0,3.0625,1.0,3.0625,1.0,3.0625,0.22448979591836737 2196,2000-08-14,3.1875,3.1875,3.125,3.125,2800.0,0.04081632653061229,1.0,2.0,60.0,49.08630464186019,-0.0956122949240843,-0.07125101275356194,-0.029282094811427406,0.3823340106775941,16.806810223218573,0.125,0.0049424628942738025,0.07500000000000018,-0.03680339887512396,0.18680339887512432,0.01909830056243811,0.13090169943756225,0.19230492079543993,100.0,69.67094929782768,0.05590169943756203,8,-0.09375,0.03125,-0.12890625,0.3125,0.6875,0,0.17647058823529416,3.0,3.0625,1.0,3.0625,1.0,3.0625,0.17647058823529416 2197,2000-08-15,3.3125,3.375,3.25,3.25,5000.0,0.03921568627450989,-3.0,1.0,63.63636363636363,51.02880658436214,-0.21369021284798206,-0.19388557293311415,-0.15746305738975064,0.2497175617288554,16.04883311495718,0.1875,0.0021085962697768856,0.19218750000000018,0.049846002278098656,0.3345289977219017,0.1210167511390492,0.26335824886095116,-0.3125,83.33333333333334,50.601587126577385,0.07117074886095079,8,-0.125,-0.09375,-0.2734375,0.1875,0.65625,1,0.13207547169811318,1.0,3.1875,3.0,3.0625,1.0,3.0625,0.13207547169811318 2198,2000-08-16,3.4375,3.4375,3.40625,3.40625,6000.0,0.037735849056603765,1.0,0.5,69.23076923076923,52.795188350743906,-0.3018468930204916,-0.3075821510380088,-0.28828683374185315,0.11800014468686104,15.075973513577578,0.125,0.005345429222643805,0.2999999999999998,0.0998766827546258,0.5001233172453738,0.1999383413773126,0.40006165862268706,-0.43000000000000016,100.0,63.984958352206974,0.10006165862268705,8,-0.21875,-0.21875,-0.3984375,0.0625,0.3125,2,0.09090909090909083,-3.0,3.3125,1.0,3.1875,3.0,3.0625,0.09090909090909083 2199,2000-08-17,3.4375,3.4375,3.3125,3.3125,1500.0,0.0,1.0,4.0,66.66666666666666,54.27666983222538,-0.28257260290990693,-0.29566787817815277,-0.28818607354039205,0.110216584305173,13.80871795873201,0.125,0.009439261628791495,0.2828124999999999,0.04333407140321155,0.5222909285967883,0.16307328570160573,0.4025517142983941,-0.4128000000000003,100.0,63.90393297592793,0.11973921429839408,8,-0.21875,-0.21875,-0.4140625,0.0,0.4375,3,0.1272727272727272,1.0,3.4375,-3.0,3.3125,1.0,3.1875,0.1272727272727272 2200,2000-08-18,4.0625,4.234375,3.4375,3.4375,64400.0,0.18181818181818188,-1.55,5.0,85.71428571428571,58.45068511735178,-0.8499885223765742,-0.8900011661900495,-0.9038058112074463,-0.5190116518089001,13.396848237811653,0.796875,0.04855027767725728,0.859375,0.39013183836962506,1.328618161630375,0.6247534191848128,1.0939965808151872,-1.0212880000000002,84.50704225352112,45.498670165293234,0.23462158081518739,8,-0.4453125,-0.4453125,-1.0390625,-0.625,-0.1875,4,-0.01538461538461533,1.0,3.4375,1.0,3.4375,-3.0,3.3125,-0.01538461538461533 2201,2000-08-21,4.125,4.1875,4.125,4.125,13500.0,0.01538461538461533,0.0,0.0,86.36363636363636,62.69685047462825,-0.8445327449447784,-0.9313374176876215,-0.9555021752076334,-0.5874152729504156,14.361794375738453,0.125,0.0764368575628307,0.8781249999999998,0.2531578956025169,1.5030921043974828,0.5656414478012586,1.190608552198741,-1.0121982200000001,88.88888888888889,45.1106708884029,0.3124835521987414,8,-0.5078125,-0.5078125,-1.1015625,-0.6875,-0.25,0,-0.06060606060606055,-1.55,4.0625,1.0,3.4375,1.0,3.4375,-0.06060606060606055 2202,2000-08-22,4.0,4.0625,3.875,4.0625,37000.0,-0.030303030303030276,5.0,-100.0,86.36363636363636,66.94301583190472,-0.6398503954170325,-0.7720863632304269,-0.8274766302814838,-0.47110159131204643,13.958192093920635,0.25,0.10523250446321564,0.7062499999999998,0.003693577841739959,1.4088064221582597,0.3549717889208699,1.0575282110791298,-0.8199038268000001,74.57627118644068,24.216921842196093,0.35127821107913,8,-0.3828125,-0.3828125,-0.9765625,-0.625,-0.25,1,-0.03125,0.0,4.125,-1.55,4.0625,1.0,3.4375,-0.03125 2203,2000-08-23,3.875,3.90625,3.875,3.90625,13300.0,-0.03125,1.0,0.5,77.27272727272727,70.17908017908017,-0.43301278913728014,-0.6197944899977705,-0.6947966058881772,-0.35560296379527134,13.532778643280489,0.125,0.14085030752875838,0.5437500000000002,-0.19975255724617647,1.2872525572461768,0.17199872137691186,0.9155012786230885,-0.6316470971920003,61.016949152542374,7.575168476726475,0.3717512786230882,8,-0.2578125,-0.2578125,-0.8515625,-0.5,0.125,2,0.024193548387096753,5.0,4.0,0.0,4.125,-1.55,4.0625,0.024193548387096753 2204,2000-08-24,3.875,3.875,3.6875,3.84375,14400.0,0.0,11.0,-1.0,77.27272727272728,74.72453472453473,-0.3415577035794679,-0.5910277300229634,-0.6889731060975768,-0.36520079608852996,12.753478662063031,0.1875,0.18584569305769527,0.5062500000000001,-0.2684528292734152,1.2809528292734154,0.11889858536329267,0.8936014146367075,-0.5721857713604801,54.90196078431373,-1.6161154864019807,0.38735141463670764,8,-0.1953125,-0.2578125,-0.84375,-0.5,0.125,3,-0.032258064516129004,1.0,3.875,5.0,4.0,0.0,4.125,-0.032258064516129004 2205,2000-08-25,3.875,3.875,3.875,3.875,9400.0,0.0,1.0,0.0,77.27272727272728,76.64372664372665,-0.23935490153519323,-0.5658948139575979,-0.6870592784939493,-0.3709042802902651,12.427379796712792,0.0,0.23635372243744346,0.4718749999999998,-0.32951667603680335,1.2732666760368025,0.07117916198159868,0.872570838018401,-0.5162921250788512,37.5,-21.62149233382435,0.40069583801840136,8,-0.1328125,-0.2578125,-0.78125,-0.5,-0.125,4,0.0,11.0,3.875,1.0,3.875,5.0,4.0,0.0 2206,2000-08-28,3.9375,3.9375,3.75,3.84375,1300.0,0.016129032258064502,3.0,100.0,81.81818181818181,78.66392866392867,-0.20593567434442983,-0.5949043908124523,-0.7468797364504312,-0.4407981265293994,11.55100281879736,0.1875,0.2945635157213715,0.4937499999999999,-0.3303324243395105,1.3178324243395103,0.08170878783024449,0.9057912121697553,-0.5262520975741203,66.66666666666666,4.106213326115395,0.4120412121697553,8,-0.1640625,-0.3203125,-0.828125,-0.59375,0.0625,0,-0.015873015873015928,1.0,3.875,11.0,3.875,1.0,3.875,-0.015873015873015928 2207,2000-08-29,3.875,3.875,3.75,3.8125,52400.0,-0.015873015873015928,3.0,0.6666666666666666,78.26086956521739,79.66727314553403,-0.06174740063198847,-0.4989149612874493,-0.6783414633777776,-0.38613047100687714,12.338857978473492,0.1875,0.36797027262224313,0.3937499999999998,-0.4374863968020426,1.2249863968020422,-0.021868198401021388,0.809368198401021,-0.41436447171967306,75.0,4.339102770671005,0.4156181984010211,8,-0.1015625,-0.2578125,-0.74609375,-0.625,0.0625,1,0.0,3.0,3.9375,1.0,3.875,11.0,3.875,0.0 2208,2000-08-30,3.75,3.75,3.75,3.75,3000.0,-0.032258064516129004,1.0,0.0,72.0,80.2598657381266,0.12543304182222004,-0.3318605660532499,-0.54863120511604,-0.27026817329198805,13.164570433244421,0.125,0.4162401056366445,0.23125000000000018,-0.5758932730054278,1.0383932730054282,-0.17232163650271382,0.6348216365027142,-0.24294010341649264,25.0,-48.30133048555635,0.40357163650271405,8,0.0859375,-0.1328125,-0.6171875,-0.5,0.25,2,0.0,3.0,3.875,3.0,3.9375,1.0,3.875,0.0 2209,2000-08-31,3.75,3.75,3.6875,3.6875,12800.0,0.0,1.0,100.0,72.0,78.73605621431709,0.19492087196760455,-0.2979103697717873,-0.5397940913952555,-0.27999761673302803,13.925433090894915,0.0625,0.4565162246048562,0.20000000000000018,-0.5911933026165492,0.9911933026165496,-0.19559665130827453,0.5955966513082749,-0.1993011972115033,25.0,-51.15289014300855,0.3955966513082747,8,0.1875,-0.1328125,-0.6328125,-0.625,0.25,3,0.06666666666666665,1.0,3.75,3.0,3.875,3.0,3.9375,0.06666666666666665 2210,2000-09-01,3.5625,3.6875,3.5625,3.6875,2400.0,-0.050000000000000044,1.0,-2.0,61.53846153846154,75.97770345596433,0.33976732729912396,-0.08005803580253534,-0.34847584701787326,-0.10291716536090956,14.517389096235151,0.1875,0.47909189230663296,-0.009374999999999911,-0.7748674025887334,0.7561174025887336,-0.39212120129436645,0.37337120129436663,0.671875,0.0,-70.11520225173146,0.3827462012943667,9,0.25,0.0546875,-0.4453125,-0.4375,0.4375,4,0.12280701754385959,1.0,3.75,1.0,3.75,3.0,3.875,0.12280701754385959 2211,2000-09-05,3.75,3.75,3.75,3.75,7000.0,0.05263157894736836,1.0,-0.0,62.96296296296296,73.37762863366729,0.10446517474595662,-0.2301328508845275,-0.5268778072280282,-0.29835527175869103,15.24002860884922,0.1875,0.5136493030564,0.1468750000000001,-0.5923847204031505,0.8861347204031507,-0.22275486020157542,0.5165048602015756,0.4709374999999998,60.0,-8.094417784969096,0.36962986020157534,9,0.0,-0.1328125,-0.65625,-0.625,0.25,1,0.0,1.0,3.5625,1.0,3.75,1.0,3.75,0.0 2212,2000-09-06,3.75,3.8125,3.6875,3.6875,27500.0,0.0,-3.0,100.0,60.0,71.45843671447535,0.07294418009327508,-0.1854967271055017,-0.5145698804634931,-0.3063739673804502,16.0017204586709,0.125,0.4590837303511446,0.11249999999999982,-0.5835886967077029,0.8085886967077025,-0.23554434835385152,0.46054434835385116,0.4577687499999996,75.0,10.489444857083015,0.34804434835385123,9,0.0,-0.1328125,-0.65625,-0.625,0.0,2,0.06666666666666665,1.0,3.75,1.0,3.5625,1.0,3.75,0.06666666666666665 2213,2000-09-07,3.875,3.875,3.8125,3.8125,3400.0,0.03333333333333344,1.0,1.0,62.96296296296296,69.86846290227932,-0.0581733713847572,-0.2598266963293119,-0.6285779850932594,-0.4287677335304254,16.906331492345405,0.125,0.39495728264114494,0.1968749999999999,-0.45109120079170584,0.8448412007917057,-0.12710810039585319,0.520858100395853,0.31986337499999973,100.0,38.32714535811718,0.323983100395853,9,-0.125,-0.2578125,-0.703125,-0.75,-0.09375,3,0.016129032258064502,-3.0,3.75,1.0,3.75,1.0,3.5625,0.016129032258064502 2214,2000-09-08,3.875,3.875,3.8125,3.875,42600.0,0.0,1.0,0.0,41.1764705882353,65.85776771511355,-0.06500985181546826,-0.2064183941278115,-0.6143371555488706,-0.4271329874747565,17.77950772187487,0.0625,0.3363187683718416,0.15625,-0.4279442268944962,0.7404442268944957,-0.1358471134472481,0.4483471134472481,0.3072161074999995,100.0,39.51294604911,0.29209711344724787,9,-0.125,-0.2578125,-0.71875,-0.75,-0.1875,4,0.032258064516129004,1.0,3.875,-3.0,3.75,1.0,3.75,0.032258064516129004 2215,2000-09-11,3.75,3.875,3.6875,3.875,12600.0,-0.032258064516129004,2.0,-100.0,33.33333333333333,60.47056232790816,0.04514131218047268,-0.028745556314288656,-0.47927752697293746,-0.3022064608513899,18.50624972078619,0.1875,0.2967351228199733,-0.0031249999999998224,-0.4989546476348492,0.49270464763484956,-0.2510398238174245,0.24478982381742487,0.4198217853499999,33.33333333333333,-22.58779562073532,0.24791482381742466,9,-0.03125,-0.1328125,-0.59375,-0.625,0.375,0,0.06666666666666665,1.0,3.875,1.0,3.875,-3.0,3.75,0.06666666666666665 2216,2000-09-12,3.75,3.8125,3.75,3.8125,5700.0,0.0,1.0,0.5,37.5,55.94157682066178,0.017598043621121384,0.016396916377873882,-0.4629658804415704,-0.30926630771030394,18.920170359265718,0.0625,0.2549482194714541,-0.03125,-0.44977655075183076,0.3872765507518303,-0.24051327537591538,0.17801327537591538,0.4076753496430001,33.33333333333333,-19.392445893906313,0.20926327537591521,9,-0.03125,-0.1328125,-0.59375,-0.625,0.375,1,0.06666666666666665,2.0,3.75,1.0,3.875,1.0,3.875,0.06666666666666665 2217,2000-09-13,3.75,3.875,3.75,3.75,6800.0,0.0,0.0,-0.0,42.857142857142854,52.70348158256654,-0.0022326730332373756,0.053602073660347305,-0.4483327931628489,-0.3131545004446581,18.379642924780683,0.125,0.21081219930520056,-0.05312500000000009,-0.4096317172911297,0.30338171729112995,-0.2313783586455651,0.12512835864556493,0.39577184265013976,33.33333333333333,-17.5859106293412,0.17825335864556496,9,-0.03125,-0.1328125,-0.59375,-0.625,0.1875,2,0.06666666666666665,1.0,3.75,2.0,3.75,1.0,3.875,0.06666666666666665 2218,2000-09-14,3.75,3.75,3.75,3.75,1200.0,0.0,1.0,0.0,42.857142857142854,49.4653863444713,-0.002495054688908205,0.0824409731455491,-0.4333980033236595,-0.3203254939638325,17.505435312390468,0.0,0.15126808001133263,-0.06875000000000009,-0.38262853835857946,0.24512853835857928,-0.22568926917929,0.08818926917928982,0.3841064057971373,33.33333333333333,-16.37647882577835,0.1569392691792898,9,-0.03125,-0.1328125,-0.59375,-0.625,0.140625,3,0.0,0.0,3.75,1.0,3.75,2.0,3.75,0.0 2219,2000-09-15,3.875,3.875,3.8125,3.8125,6000.0,0.03333333333333344,1.0,100.0,50.0,48.18333506242002,-0.12057933243275043,-0.008539922002423594,-0.5417027795496328,-0.4518424199235489,17.504033875026472,0.125,0.10022022071406234,0.03437499999999982,-0.22363803006674488,0.29238803006674496,-0.09463151503337253,0.16338151503337217,0.24767427768119443,100.0,46.73209294752841,0.1290065150333725,9,-0.09375,-0.2578125,-0.71875,-0.75,0.0625,4,-0.024193548387096753,1.0,3.75,0.0,3.75,1.0,3.75,-0.024193548387096753 2220,2000-09-18,4.0,4.0,3.90625,3.90625,7000.0,0.032258064516129004,1.0,1.5,52.94117647058823,47.06980322993394,-0.19779370864912682,-0.14594502068686666,-0.6532480006783317,-0.5866904252813594,15.057961874215081,0.125,0.06766628098500682,0.1625000000000001,-0.08551846281022968,0.4105184628102303,0.03849076859488498,0.2865092314051152,0.11147079212757038,100.0,46.42647874390558,0.12400923140511501,9,-0.15625,-0.3828125,-0.84375,-0.875,0.0,0,-0.078125,1.0,3.875,1.0,3.75,0.0,3.75,-0.078125 2221,2000-09-19,3.875,3.9375,3.875,3.9375,4000.0,-0.03125,1.0,-0.6666666666666666,50.0,45.95869211882283,-0.05944953514744755,-0.042830657086175616,-0.5159683243345325,-0.47236527843659193,12.41026496377207,0.125,0.031237499064434626,0.04999999999999982,-0.1591650066335495,0.2591650066335496,-0.05458250331677483,0.15458250331677448,0.22549137628501903,50.0,-0.8275572424979316,0.10458250331677486,9,-0.03125,-0.1953125,-0.71875,-0.75,0.25,1,0.06451612903225801,1.0,4.0,1.0,3.875,1.0,3.75,0.06451612903225801 2222,2000-09-20,3.875,3.875,3.875,3.875,2100.0,0.0,1.0,-0.0,56.25,45.212807345160286,-0.04453716680272146,-0.05552214974377545,-0.5004131625625838,-0.4791567176288094,11.033747302773351,0.0,0.028502570627611412,0.05624999999999991,-0.13782337190924387,0.2503233719092437,-0.04078668595462176,0.15328668595462158,0.21473154875931844,50.0,-3.9254270892467815,0.0970366859546218,9,-0.03125,-0.1328125,-0.71875,-0.75,0.1875,2,0.06451612903225801,1.0,3.875,1.0,4.0,1.0,3.875,0.06451612903225801 2223,2000-09-21,3.96875,4.0,3.96875,4.0,5900.0,0.024193548387096753,1.0,-100.0,60.0,47.30431061313414,-0.1381144291000349,-0.14955634915454885,-0.5771979038607231,-0.5812178467668732,9.784137997777426,0.125,0.011017987216748626,0.14531250000000018,-0.05875288393629052,0.34937788393629043,0.04327980803185483,0.24734519196814553,0.11043691778413223,83.33333333333334,24.685368208080263,0.10203269196814516,9,-0.125,-0.1953125,-0.765625,-0.84375,0.03125,3,-0.007874015748031482,1.0,3.875,1.0,3.875,1.0,4.0,-0.007874015748031482 2224,2000-09-22,3.75,3.875,3.75,3.75,5100.0,-0.055118110236220486,0.0,-0.0,58.33333333333334,50.08208839091191,0.06821296574720659,0.06255609098896286,-0.3436747523877619,-0.37013947911761846,8.946139244254207,0.21875,-0.004051762984905061,-0.06718750000000018,-0.27225789067498773,0.13788289067498738,-0.16972269533749396,0.0353476953374936,0.3188531794284497,0.0,-63.3373977351675,0.10253519533749379,9,0.125,0.0234375,-0.53125,-0.625,-0.0625,4,0.03750000000000009,1.0,3.96875,1.0,3.875,1.0,3.875,0.03750000000000009 2225,2000-09-25,3.875,3.9375,3.75,3.9375,6300.0,0.03333333333333344,5.0,-100.0,55.88235294117647,52.124572051042634,-0.04156177128240257,-0.06581845544628306,-0.45214449961292225,-0.5021621264932032,8.166184617171014,0.1875,-0.03402123307545768,0.05781249999999982,-0.14725789067498773,0.2628828906749874,-0.044722695337493956,0.1603476953374936,0.18372611583988085,50.0,-13.191163033979592,0.10253519533749379,9,0.0,-0.0390625,-0.65625,-0.78125,-0.125,0,0.016129032258064502,0.0,3.75,1.0,3.96875,1.0,3.875,0.016129032258064502 2226,2000-09-26,3.875,3.9375,3.875,3.875,4300.0,0.0,0.0,-0.0,55.88235294117647,53.57181761593526,-0.024547249586382325,-0.07456380192789291,-0.43527342883485787,-0.5092560691719639,7.9440795459387346,0.0625,-0.02597125761863417,0.06093750000000009,-0.13823327273169195,0.26010827273169257,-0.03864788636584615,0.16052288636584633,0.17380159352308322,50.0,-11.21421603380152,0.09958538636584623,9,0.0,0.0,-0.2578125,-0.3828125,-0.125,1,0.032258064516129004,5.0,3.875,0.0,3.75,1.0,3.96875,0.032258064516129004 2227,2000-09-27,3.875,4.0,3.875,3.875,26800.0,0.0,0.0,0.0,50.0,54.36546840958605,-0.0055331971455565565,-0.07859332243644523,-0.4210768182276805,-0.5154240841627491,7.815630231344772,0.125,0.004037751008604928,0.06093750000000009,-0.13823327273169195,0.26010827273169257,-0.03864788636584615,0.16052288636584633,0.16407556165262172,50.0,-6.0474951318974846,0.09958538636584623,9,0.0,-0.0625,-0.2578125,-0.3828125,0.0,2,0.06451612903225801,0.0,3.875,5.0,3.875,0.0,3.75,0.06451612903225801 2228,2000-09-28,3.75,3.8125,3.75,3.8125,2200.0,-0.032258064516129004,1.0,-100.0,44.11764705882352,53.71187363834422,0.13350643027146525,0.04891455208364626,-0.2810251451159296,-0.39837953375707746,7.420973080609521,0.125,0.024876693329960453,-0.06406249999999991,-0.26323327273169195,0.13510827273169257,-0.16364788636584615,0.03552288636584633,0.2795440504195694,0.0,-48.40219997242351,0.09958538636584623,9,0.125,0.03125,-0.1328125,-0.2578125,0.34375,3,0.08333333333333326,0.0,3.875,0.0,3.875,5.0,3.875,0.08333333333333326 2229,2000-09-29,4.0,4.0,4.0,4.0,300.0,0.06666666666666665,1.0,-0.0,60.526315789473685,54.55466689599816,-0.10828496320505643,-0.1911986139336035,-0.5127581172683175,-0.6509702236623749,7.62713622517847,0.25,0.04559874697832056,0.1734374999999999,-0.03969526533162959,0.38657026533162986,0.06687111733418494,0.2800038826658149,0.020203169411177946,100.0,47.63897729669273,0.10656638266581493,9,-0.125,-0.21875,-0.3828125,-0.5078125,0.0,4,0.0,1.0,3.75,0.0,3.875,0.0,3.875,0.0 2230,2000-10-02,4.0,4.0,4.0,4.0,0.0,0.0,1.0,0.0,60.526315789473685,55.72425753927301,-0.12101051123966222,-0.1652121770656656,-0.4941144628778038,-0.6535872147632693,8.44619925369947,0.0,0.06833074236021819,0.15156249999999982,-0.0356906269502435,0.33881562695024314,0.05793593652487816,0.24518906347512148,0.011049106022954724,100.0,43.363611061333934,0.09362656347512163,10,-0.125,-0.21875,-0.3515625,-0.5078125,-0.09375,0,-0.078125,1.0,4.0,1.0,3.75,0.0,3.875,-0.078125 2231,2000-10-03,3.75,4.0,3.75,4.0,3100.0,-0.0625,1.0,-100.0,50.0,55.02981309482857,0.12224939100455101,0.08936986224235888,-0.23302861373496064,-0.4036927246980584,8.608332710476038,0.25,0.06889490096175077,-0.09843750000000018,-0.2856906269502435,0.08881562695024314,-0.19206406347512184,-0.004810936524878517,0.2520781239024954,0.0,-57.1227123325352,0.09362656347512163,10,0.125,0.03125,-0.0703125,-0.2578125,0.25,1,0.0,1.0,4.0,1.0,4.0,1.0,3.75,0.0 2232,2000-10-04,4.0,4.0,4.0,4.0,2100.0,0.06666666666666665,1.0,-0.0,57.40740740740741,54.74174725120717,-0.12086491924340859,-0.1485570485444767,-0.46276456634937846,-0.6503496743962796,8.779228060722517,0.25,0.061739168406279354,0.1390625000000001,-0.05381541850644922,0.33194041850644895,0.04262354074677566,0.23550145925322452,-0.4375,100.0,38.22118149376537,0.09643895925322452,10,-0.125,-0.21875,-0.3046875,-0.5078125,0.0,2,-0.0625,1.0,3.75,1.0,4.0,1.0,4.0,-0.0625 2233,2000-10-05,3.9375,4.125,3.9375,4.0,4600.0,-0.015625,-5.0,-100.0,51.92307692307693,54.02949653895646,-0.07069861578818593,-0.08551924301778291,-0.3823238437333676,-0.5848361192385547,8.828199701857919,0.1875,0.06607244803408019,0.07343749999999982,-0.12240224886844064,0.26927724886844073,-0.02448237443422041,0.17135737443422006,-0.36624999999999996,50.0,-6.657242653101022,0.09791987443422043,10,0.0,-0.09375,-0.2421875,-0.4453125,-0.125,3,-0.015873015873015928,1.0,4.0,1.0,3.75,1.0,4.0,-0.015873015873015928 2234,2000-10-06,4.0,4.0,4.0,4.0,6200.0,0.015873015873015817,1.0,-0.0,50.0,53.37590176771463,-0.10505434836853667,-0.14564151611032194,-0.425786966820894,-0.6459244290129798,8.879817831332039,0.0625,0.06448920305811079,0.12968750000000018,-0.07538289067498383,0.3347578906749842,0.027152304662508175,0.23222269533749218,-0.4066000000000001,66.66666666666666,14.852033139435022,0.10253519533749209,10,-0.0625,-0.15625,-0.2734375,-0.5078125,-0.1875,4,0.0234375,-5.0,3.9375,1.0,4.0,1.0,3.75,0.0234375 2235,2000-10-09,4.0,4.0,3.875,3.875,1500.0,0.0,1.0,100.0,54.34782608695652,53.205398783912415,-0.09550141520369859,-0.13275842315859787,-0.4083724608141921,-0.6444984070294164,9.345953062583929,0.125,0.04976963698303116,0.1171875,-0.08748148017867674,0.3218564801786772,0.01485300991066163,0.21952199008933837,-0.3853360000000001,66.66666666666666,14.018454050292412,0.10233449008933856,10,-0.0625,-0.15625,-0.22265625,-0.5078125,-0.375,0,0.0,1.0,4.0,-5.0,3.9375,1.0,4.0,0.0 2236,2000-10-10,4.0,4.0,4.0,4.0,3400.0,0.0,1.0,0.0,54.34782608695652,53.68849057135203,-0.08482583022957702,-0.11917911185533736,-0.3885840353494663,-0.6390661206084269,9.837278820948487,0.0,0.05363050669694047,0.10468749999999982,-0.09633271860868753,0.3057077186086876,0.004177390695655703,0.20519760930434394,-0.3649225600000001,50.0,-2.859961047452636,0.1005101093043439,10,-0.0625,-0.09375,-0.28515625,-0.5078125,-0.375,1,-0.0234375,1.0,4.0,1.0,4.0,-5.0,3.9375,-0.0234375 2237,2000-10-11,4.0,4.0,4.0,4.0,1200.0,0.0,1.0,0.0,51.16279069767442,54.47128430900213,-0.07289566045102092,-0.10486595769570739,-0.3683876154187318,-0.6305848441573314,10.134871622276872,0.0,0.052910813268611356,0.09218750000000009,-0.10175340764432672,0.2861284076443269,-0.004782953822163094,0.18915795382216327,-0.3453256576000001,50.0,0.9536249256816802,0.0969704538221634,10,-0.0625,-0.09375,-0.31640625,-0.5078125,-0.46875,2,0.0,1.0,4.0,1.0,4.0,1.0,4.0,0.0 2238,2000-10-12,3.75,3.828125,3.75,3.828125,9200.0,-0.0625,1.0,-100.0,50.0,53.30169366572728,0.19791747660291836,0.15297726629278774,-0.09665007076483079,-0.3784609358923108,10.868875979957108,0.25,0.04619862201475522,-0.1578124999999999,-0.3517534076443267,0.0361284076443269,-0.2547829538221631,-0.06084204617783673,-0.07651263129600006,0.0,-52.968074150840366,0.0969704538221634,10,0.1875,0.15625,-0.06640625,-0.2578125,-0.21875,3,0.06666666666666665,1.0,4.0,1.0,4.0,1.0,4.0,0.06666666666666665 2239,2000-10-13,3.78125,3.78125,3.75,3.75,20400.0,0.008333333333333304,1.0,-0.4,46.34146341463415,51.725598957411776,0.1479311441261646,0.1205229059748234,-0.10938095743665421,-0.40538785447530357,10.99161410696247,0.03125,0.04779656395064702,-0.12187500000000018,-0.32353342015909803,0.07978342015909812,-0.22270421007954955,-0.021045789920451252,-0.08970212604415995,12.5,-39.15631207222347,0.10082921007954908,10,0.15625,0.125,-0.09765625,-0.2890625,-0.15625,4,0.008264462809917328,1.0,3.75,1.0,4.0,1.0,4.0,0.008264462809917328 2240,2000-10-16,3.6875,3.6875,3.6875,3.6875,6700.0,-0.024793388429752095,1.0,0.0,43.18181818181818,50.96802319983602,0.2153362312353626,0.1999103032483598,0.0021805967000911863,-0.3058201423681002,10.636301480213628,0.09375,0.06490961277045759,-0.20000000000000018,-0.4178317192117529,0.017831719211752972,-0.30891585960587653,-0.09108414039412382,0.4375,0.0,-49.72330070433029,0.10891585960587655,10,0.21875,0.21875,-0.00390625,-0.1953125,-0.125,0,0.03389830508474567,1.0,3.78125,1.0,3.75,1.0,4.0,0.03389830508474567 2241,2000-10-17,4.125,4.125,3.625,3.6875,45100.0,0.11864406779661008,1.2857142857142858,100.0,56.89655172413793,50.91126145725052,-0.18257578092086701,-0.22967559773582913,-0.4120568252775021,-0.7339013797464595,10.118376645719698,0.5,0.05098589458199587,0.2250000000000001,-0.01714637808784847,0.4671463780878491,0.10392681095607603,0.3460731890439246,-0.4375,100.0,48.23337547056494,0.12107318904392445,10,-0.25,-0.25,-0.45703125,-0.6328125,-0.5625,1,-0.12121212121212122,1.0,3.6875,1.0,3.78125,1.0,3.75,-0.12121212121212122 2242,2000-10-18,4.125,4.125,3.9375,3.9375,3800.0,0.0,1.0,0.42857142857142855,61.11111111111111,51.93215414480987,-0.18213309431711489,-0.22133381097520832,-0.3862997532206096,-0.7313726235524651,9.57246250960056,0.1875,0.03643836281498336,0.2124999999999999,-0.049231330707072196,0.4742313307070716,0.08163433464646364,0.34336566535353574,-0.5,100.0,39.963271121558705,0.13086566535353591,10,-0.25,-0.25,-0.45703125,-0.6328125,-0.375,2,-0.12121212121212122,1.2857142857142858,4.125,1.0,3.6875,1.0,3.78125,-0.12121212121212122 2243,2000-10-19,3.9375,3.96875,3.9375,3.9375,3200.0,-0.045454545454545414,0.0,0.0,48.07692307692308,51.718478931134655,0.005997619440762492,-0.038256449843834694,-0.17469039251639362,-0.5394146578936683,8.420293892363102,0.1875,0.052220527699040176,0.026562499999999822,-0.2341259546633152,0.28725095466331485,-0.10378172733165769,0.15690672733165734,-0.3125,62.5,7.207780612262631,0.13034422733165754,10,-0.0625,-0.0625,-0.26953125,-0.4453125,-0.3125,3,-0.10317460317460314,1.0,4.125,1.2857142857142858,4.125,1.0,3.6875,-0.10317460317460314 2244,2000-10-20,3.890625,3.984375,3.890625,3.984375,600.0,-0.011904761904761862,1.0,-100.0,46.728971962616825,50.8719395839858,0.03992469088104178,0.020758286884539068,-0.10375364061727188,-0.4893069567204198,8.464656470585581,0.09375,0.03299922009550382,-0.02734375,-0.2771123517913372,0.2224248517913372,-0.15222805089566904,0.0975405508956686,-0.2556250000000002,53.125,3.3439279141074607,0.1248843008956687,10,-0.015625,-0.015625,-0.22265625,-0.3984375,-0.140625,4,-0.09236947791164662,0.0,3.9375,1.0,4.125,1.2857142857142858,4.125,-0.09236947791164662 2245,2000-10-23,3.9375,3.9375,3.9375,3.9375,7300.0,0.012048192771084265,1.0,-0.0,56.38297872340426,51.098067654702206,-0.01871651415028186,-0.02233965738081345,-0.12552609592281527,-0.5316459138929872,8.215355511316577,0.046875,0.030503449538872296,0.016406250000000178,-0.23266170832031907,0.2654742083203194,-0.10812772916015945,0.1409402291601598,-0.2927000000000004,62.5,6.156672669745824,0.12453397916015953,10,-0.0625,-0.0625,-0.23828125,-0.4453125,0.0,0,-0.07936507936507942,1.0,3.890625,0.0,3.9375,1.0,4.125,-0.07936507936507942 2246,2000-10-24,4.0,4.0,3.875,3.875,5300.0,0.015873015873015817,1.0,100.0,50.0,50.968868688293945,-0.09076100325968373,-0.07904762715909541,-0.1657094758124602,-0.5892003858118811,7.952582018429348,0.125,0.028463251724308414,0.07265625000000009,-0.17781103532833686,0.3231235353283375,-0.052577392664168165,0.1978898926641688,-0.34559600000000046,50.0,-0.787135041288451,0.12523364266416864,10,-0.125,-0.125,-0.26953125,-0.5078125,-0.375,1,-0.109375,1.0,3.9375,1.0,3.890625,0.0,3.9375,-0.109375 2247,2000-10-25,4.125,4.5,4.125,4.1875,20800.0,0.03125,-11.0,-0.5,56.97674418604652,51.74406248674356,-0.2192182130811804,-0.19432087302340273,-0.27050996455549425,-0.7084777808509384,8.072982979945726,0.5,0.021365530411634914,0.1851562499999999,-0.07889676096312748,0.44920926096312774,0.05312974451843644,0.3171827554815638,-0.46118408000000066,40.0,-10.436983886818936,0.13202650548156386,10,-0.0625,-0.0625,-0.36328125,-0.6328125,-0.625,2,-0.13636363636363635,1.0,4.0,1.0,3.9375,1.0,3.890625,-0.13636363636363635 2248,2000-10-26,4.0625,4.0625,4.0625,4.0625,12600.0,-0.015151515151515138,1.0,-0.0,52.32558139534884,52.40896448460075,-0.12038853565639185,-0.1130024599820243,-0.19214997873195916,-0.6425564069154719,8.822568092444463,0.0625,0.012348580368150675,0.10703124999999991,-0.14649547799769902,0.3605579779976993,-0.019732113998849776,0.2337946139988496,-0.3652367168000006,30.0,-17.624612513157516,0.12676336399884966,10,0.0,0.0,-0.26953125,-0.4453125,-0.5625,3,-0.07692307692307687,-11.0,4.125,1.0,4.0,1.0,3.9375,-0.07692307692307687 2249,2000-10-27,4.0,4.375,4.0,4.0,9600.0,-0.01538461538461533,0.0,0.0,50.0,53.1665402421765,-0.026368603340877428,-0.05323167567339482,-0.11418924981832701,-0.5739698925816104,9.056398651176778,0.375,0.0070866939109901494,0.04453124999999991,-0.20899547799769902,0.2980579779976993,-0.08223211399884978,0.1712946139988496,-0.27062724812800054,20.0,-24.174277053651842,0.12676336399884966,10,0.0625,0.0625,-0.19140625,-0.3828125,-0.5,4,-0.09375,1.0,4.0625,-11.0,4.125,1.0,4.0,-0.09375 2250,2000-10-30,3.6875,4.0,3.6875,4.0,5700.0,-0.078125,1.0,-100.0,40.90909090909091,51.39015570717128,0.31975729193231217,0.24733732991880952,0.19031026784362837,-0.25614081221191176,8.782974962306744,0.3125,0.015196997278943414,-0.2523437500000001,-0.5315348616228812,0.02684736162288104,-0.3919393058114409,-0.11274819418855975,0.8125,0.0,-41.64300965198702,0.13959555581144048,10,0.40625,0.375,0.13671875,-0.0703125,-0.1875,0,0.016949152542372836,0.0,4.0,1.0,4.0625,-11.0,4.125,0.016949152542372836 2251,2000-10-31,3.75,4.0,3.625,3.625,14800.0,0.016949152542372836,-5.0,-0.4,42.98245614035088,49.37586071042015,0.22179346225007812,0.19482616890497262,0.11835621828286147,-0.3126447088159936,9.601239241144532,0.375,0.02939874562334399,-0.1898437500000001,-0.4690348616228812,0.08934736162288104,-0.3294393058114409,-0.05024819418855975,0.7337499999999997,14.285714285714285,-25.213758477008177,0.13959555581144048,10,0.3125,0.3125,0.10546875,-0.1328125,-0.25,1,0.050000000000000044,1.0,3.6875,0.0,4.0,1.0,4.0625,0.050000000000000044 2252,2000-11-01,3.75,3.75,3.75,3.75,2100.0,0.0,1.0,0.0,50.0,49.58953592409536,0.18216195632956644,0.18460107570671802,0.11273698683755606,-0.3098310588783675,10.463723538379197,0.0,0.05833963971107625,-0.1773437499999999,-0.46737036941124455,0.11268286941124517,-0.322357059705622,-0.03233044029437737,0.6993999999999998,16.666666666666664,-26.679627224080328,0.14501330970562248,11,0.3125,0.3125,0.125,-0.1328125,-0.5,2,-0.033333333333333326,-5.0,3.75,1.0,3.6875,0.0,4.0,-0.033333333333333326 2253,2000-11-02,3.875,3.875,3.765625,3.765625,800.0,0.03333333333333344,1.0,100.0,52.88461538461538,50.27349630431742,0.052930165028685305,0.05763355653389768,-0.012515849928854905,-0.4282681349234281,11.05397564989591,0.125,0.030516480314851435,-0.04921875000000009,-0.34013011146646654,0.24169261146646637,-0.1946744307332331,0.09623693073323336,0.5414240000000001,33.33333333333333,-13.340002862955998,0.14545568073323328,11,0.1875,0.1875,-0.03125,-0.2578125,-0.3125,3,-0.09677419354838712,1.0,3.75,-5.0,3.75,1.0,3.6875,-0.09677419354838712 2254,2000-11-03,4.09375,4.09375,4.046875,4.046875,7800.0,0.056451612903225756,1.0,0.42857142857142855,61.60714285714286,50.85395898584393,-0.14972124123343722,-0.1620407232272525,-0.2289820055296765,-0.6401145090849574,11.897504528597562,0.21875,-0.0020947557248991444,0.16484375000000018,-0.13411878588343118,0.46380628588343153,0.015362482058284499,0.31432501794171586,0.29101703999999984,100.0,45.463813693622015,0.14948126794171565,11,-0.03125,-0.03125,-0.265625,-0.4765625,-0.53125,4,-0.14503816793893132,1.0,3.875,1.0,3.75,-5.0,3.75,-0.14503816793893132 2255,2000-11-06,4.0,4.09375,4.0,4.078125,2500.0,-0.022900763358778664,-1.4,-1.6666666666666667,45.55555555555556,50.3601318253501,-0.05159951820332154,-0.07198123876794638,-0.1339904563972678,-0.5419318415402499,13.119669340517012,0.09375,0.003217965910283116,0.07109375000000018,-0.22786878588343118,0.37005628588343153,-0.0783875179417155,0.22057501794171586,0.3543763583999997,80.0,29.92523411632513,0.14948126794171565,11,0.0625,0.0625,-0.171875,-0.3828125,-0.5,0,-0.125,1.0,4.09375,1.0,3.875,1.0,3.75,-0.125 2256,2000-11-07,3.90625,4.09375,3.875,4.0,2600.0,-0.0234375,-1.8,1.2,42.708333333333336,48.7747528417153,0.03067985040015131,0.01516251909298827,-0.04207756247082761,-0.4442493243556349,14.208580501636487,0.21875,0.013191887159288207,-0.01796875000000009,-0.31517251532778,0.27923501532777983,-0.16657063266389027,0.13063313266388965,0.4189513040639996,45.45454545454545,1.6249677994978953,0.14860188266388988,11,0.09375,0.15625,-0.078125,-0.2890625,-0.34375,1,-0.10399999999999998,-1.4,4.0,1.0,4.09375,1.0,3.875,-0.10399999999999998 2257,2000-11-08,4.0,4.0,3.96875,3.96875,20900.0,0.02400000000000002,1.0,-0.3333333333333333,52.22222222222223,48.76326848914567,-0.09238091719862407,-0.08283444602738577,-0.1345982924324085,-0.5314858382130776,15.356337774974932,0.09375,0.003778512550312918,0.07578124999999991,-0.22142251532778,0.37298501532777983,-0.07282063266389027,0.22438313266388965,0.2971932519014393,71.42857142857143,28.72303198742631,0.14860188266388988,11,0.0,0.0625,-0.171875,-0.3828125,-0.4375,2,-0.125,-1.8,3.90625,-1.4,4.0,1.0,4.09375,-0.125 2258,2000-11-09,4.0,4.0,4.0,4.0,500.0,0.0,1.0,0.0,54.02298850574712,49.21026721200648,-0.11418684773352084,-0.06655718096483021,-0.12931393737134744,-0.5249062258727446,15.361801769230093,0.0,0.000993696953723422,0.06328125000000018,-0.22393167160266003,0.3504941716026604,-0.08032521080133037,0.20688771080133028,0.2703055218253816,57.14285714285714,15.104473808513795,0.14360646080133013,11,-0.140625,0.0625,-0.171875,-0.3828125,-0.5,3,-0.1875,1.0,4.0,-1.8,3.90625,-1.4,4.0,-0.1875 2259,2000-11-10,3.8125,3.9375,3.8125,3.921875,7500.0,-0.046875,-1.2857142857142858,-100.0,45.833333333333336,49.75740525914452,0.04908061211877879,0.1300729369402962,0.061400603262018016,-0.3298542257710908,15.067285060096038,0.1875,-0.02888589333290792,-0.12578125000000018,-0.40975472303606963,0.15819222303606928,-0.26776798651803535,0.01620548651803455,0.43199330095236643,0.0,-37.82048240916308,0.14198673651803484,11,0.046875,0.25,0.078125,-0.1953125,-0.1875,4,-0.06557377049180324,1.0,4.0,1.0,4.0,-1.8,3.90625,-0.06557377049180324 2260,2000-11-13,3.8125,3.8125,3.8125,3.8125,0.0,0.0,1.0,-0.0,43.478260869565226,49.812494673501675,0.07674734230064928,0.14747911080775555,0.07072603096575136,-0.3237224764655604,14.483513103226278,0.0,-0.0488537689274664,-0.13203124999999982,-0.3976755991404861,0.13361309914048602,-0.2648534245702425,0.0007909245702433232,0.40721356891427174,0.0,-34.781171945152764,0.132822174570243,11,0.109375,0.25,0.078125,-0.1953125,-0.1875,0,-0.06557377049180324,-1.2857142857142858,3.8125,1.0,4.0,1.0,4.0,-0.06557377049180324 2261,2000-11-14,3.625,3.8125,3.625,3.8125,5500.0,-0.049180327868852514,1.0,-100.0,33.33333333333333,47.96064282164981,0.27340262153294326,0.31157431528754387,0.25952035219955594,-0.1296218595902685,14.722139115030702,0.1875,-0.06697495313486979,-0.2945312499999999,-0.5818872994885078,-0.007175200511492008,-0.43820927474425364,-0.15085322525574618,0.5709250261577008,0.0,-32.711520936556234,0.1436780247442539,11,0.234375,0.4375,0.265625,-0.0078125,0.0,1,-0.03448275862068961,1.0,3.8125,-1.2857142857142858,3.8125,1.0,4.0,-0.03448275862068961 2262,2000-11-15,3.625,3.625,3.625,3.625,0.0,0.0,1.0,-0.0,34.78260869565217,45.94930874509835,0.28363382065468823,0.2869046955348131,0.26084135953335164,-0.12145731175606933,14.973660773027769,0.0,-0.042646195769918904,-0.26953125,-0.5683906153046099,0.02932811530460988,-0.41896093265230494,-0.12010156734769506,0.5480880251113929,0.0,-31.689062383214452,0.1494296826523049,11,0.234375,0.4375,0.296875,-0.0078125,-0.09375,2,-0.017241379310344862,1.0,3.625,1.0,3.8125,-1.2857142857142858,3.8125,-0.017241379310344862 2263,2000-11-16,3.53125,3.625,3.5,3.625,3700.0,-0.025862068965517238,1.6666666666666667,-100.0,34.04255319148936,42.88657656002573,0.36151185434719846,0.3675009184150895,0.3508204798484731,-0.02150194768891822,15.413181641666378,0.125,-0.028014425657054698,-0.3429687499999998,-0.6820481138178485,-0.0038893861821511777,-0.5125084319089241,-0.1734290680910755,0.6199145041069372,7.142857142857142,-24.94973566376248,0.1695396819089244,11,0.265625,0.46875,0.390625,0.0859375,0.21875,3,0.008849557522123908,1.0,3.625,1.0,3.625,1.0,3.8125,0.008849557522123908 2264,2000-11-17,3.53125,3.53125,3.53125,3.53125,0.0,0.0,1.0,-0.0,43.24324324324324,42.62965296976881,0.30545169022346386,0.35752762135790483,0.3469718527932377,-0.013736665347432009,16.11941112800651,0.0,-0.028544230859304243,-0.3250000000000002,-0.6969171526308848,0.04691715263088492,-0.510958576315443,-0.1390414236845574,0.5808446338605213,10.0,-25.071774101278947,0.18595857631544255,11,0.265625,0.46875,0.390625,0.0859375,0.34375,4,-0.008849557522123908,1.6666666666666667,3.53125,1.0,3.625,1.0,3.625,-0.008849557522123908 2265,2000-11-20,3.625,3.75,3.5625,3.5625,11800.0,0.026548672566371723,-5.0,100.0,44.736842105263165,42.85504283331657,0.17088420865243137,0.25209031496489676,0.2544129987135255,-0.1005943168421588,16.702318007922873,0.21875,-0.04259157625111509,-0.21562500000000018,-0.5992430769298824,0.16799307692988252,-0.40743403846494175,-0.023815961535058605,0.4503689558288899,40.0,2.2039627357934393,0.19180903846494135,11,0.125,0.375,0.296875,-0.0078125,0.3125,0,0.0,1.0,3.53125,1.6666666666666667,3.53125,1.0,3.625,0.0 2266,2000-11-21,3.5625,3.625,3.5625,3.625,6000.0,-0.017241379310344862,1.0,-1.0,42.50000000000001,41.77479591973632,0.2005895420432462,0.2952721189462064,0.31740244802177564,-0.028501589919117887,17.316725899945222,0.0625,-0.09679528720035968,-0.2562500000000001,-0.6513266081607512,0.13882660816075054,-0.4537883040803754,-0.05871169591962477,0.4783468184791566,25.0,-14.829761999721363,0.19753830408037532,11,0.1875,0.4375,0.34375,0.0546875,0.4375,1,0.01754385964912286,-5.0,3.625,1.0,3.53125,1.6666666666666667,3.53125,0.01754385964912286 2267,2000-11-22,3.5625,3.5625,3.5625,3.5625,0.0,0.0,1.0,-0.0,36.111111111111114,39.78458732033232,0.14751675999015657,0.2645330728823949,0.31790198871448183,-0.01980942253287843,15.958406457536544,0.0,-0.11479736952173125,-0.2281249999999999,-0.6113140937630694,0.15506409376306918,-0.41971954688153446,-0.03653045311846537,0.44589600937040696,25.0,-15.004968531754173,0.19159454688153457,11,0.15625,0.4375,0.3125,0.0546875,0.375,2,0.01754385964912286,1.0,3.5625,-5.0,3.625,1.0,3.53125,0.01754385964912286 2268,2000-11-24,3.75,3.75,3.578125,3.578125,2300.0,0.05263157894736836,1.0,100.0,34.28571428571429,38.50151853726354,-0.08847967784586519,0.05525385904252467,0.13309059523584565,-0.1974387071935988,15.142481831007753,0.1875,-0.11741380826663139,-0.02499999999999991,-0.38637529697417516,0.33637529697417534,-0.20568764848708732,0.1556876484870875,0.2278922488081827,100.0,64.79217415510934,0.18068764848708754,11,-0.09375,0.25,0.125,-0.1328125,0.25,4,-0.05833333333333335,1.0,3.5625,1.0,3.5625,-5.0,3.625,-0.05833333333333335 2269,2000-11-27,3.625,3.625,3.625,3.625,500.0,-0.033333333333333326,1.0,0.0,33.33333333333333,37.3743043665711,0.007963922875254603,0.15886438938423098,0.25535238394090864,-0.06319465130464774,13.374025742882623,0.125,-0.14977796889045258,-0.1312500000000001,-0.482235454789369,0.21973545478936884,-0.3067427273946848,0.0442427273946846,0.3242187138796919,33.33333333333333,3.634796778432019,0.17549272739468455,11,0.03125,0.375,0.25,-0.0078125,0.75,0,0.034482758620689724,1.0,3.75,1.0,3.5625,1.0,3.5625,0.034482758620689724 2270,2000-11-28,3.75,4.0,3.625,3.6875,13700.0,0.034482758620689724,-3.0,100.0,43.24324324324324,38.47540546767221,-0.1417394590938419,0.04088289842998716,0.12498048744453749,-0.18062474602044176,13.447246868728707,0.375,-0.18550131989491447,-0.009374999999999911,-0.3588929951696107,0.34014299516961133,-0.18413399758480553,0.1653839975848057,-0.25,42.857142857142854,14.52573703086098,0.1747589975848056,11,0.0,0.25,0.125,-0.1328125,0.75,1,0.03333333333333344,1.0,3.625,1.0,3.75,1.0,3.5625,0.03333333333333344 2271,2000-11-29,3.9375,4.0,3.8125,3.8125,4600.0,0.050000000000000044,-2.0,2.0,47.5,39.88844894593308,-0.31318431783864753,-0.13897516583260483,-0.06179365940151538,-0.3593876862097112,13.789108945976986,0.25,-0.19021133087835596,0.16875000000000018,-0.1896547256502581,0.527154725650258,-0.010452362825128958,0.3479523628251293,-0.4275000000000002,85.71428571428571,60.2387580066312,0.17920236282512894,11,-0.1875,0.0625,-0.0625,-0.3203125,0.25,2,0.0,-3.0,3.75,1.0,3.625,1.0,3.75,0.0 2272,2000-11-30,3.625,3.75,3.5625,3.75,12100.0,-0.07936507936507942,2.0,-1.0,37.99999999999999,40.328165257989816,-0.0007647382337685471,0.17252546109869815,0.24781588196921556,-0.0383821781043876,13.722501498115452,0.375,-0.1996986633312714,-0.13750000000000018,-0.5015958520413273,0.22659585204132693,-0.31954792602066373,0.044547926020663375,-0.1052000000000004,14.285714285714285,-6.887341082370948,0.18204792602066358,11,0.140625,0.375,0.25,-0.0078125,0.8125,3,0.10344827586206895,-2.0,3.9375,-3.0,3.75,1.0,3.625,0.10344827586206895 2273,2000-12-01,3.5,3.625,3.5,3.625,9100.0,-0.03448275862068961,1.0,1.0,39.583333333333336,39.92150860133316,0.13336056844580302,0.28247349453625104,0.3653910123203463,0.09448281069713182,13.152661568421486,0.125,-0.17936150349953417,-0.2437499999999999,-0.6218077093235417,0.13430770932354186,-0.432778854661771,-0.054721145338228805,0.5,0.0,-22.866031690154923,0.18902885466177094,12,0.25,0.4375,0.5625,0.3125,1.0625,4,0.125,2.0,3.625,-2.0,3.9375,-3.0,3.75,0.125 2274,2000-12-04,3.5,3.5,3.5,3.5,100.0,0.0,1.0,-0.0,39.583333333333336,39.348896515563176,0.1435582726683413,0.24844857722394975,0.3648651031840071,0.10242764641835134,11.91773638710058,0.0,-0.16245180157091843,-0.21406249999999982,-0.568936342483445,0.14081134248344496,-0.391499421241722,-0.036625578758277655,0.4900000000000002,0.0,-24.69437670499292,0.1774369212417224,12,0.25,0.4375,0.5625,0.375,1.0,0,0.1428571428571428,1.0,3.5,2.0,3.625,-2.0,3.9375,0.1428571428571428 2275,2000-12-05,3.5,3.5,3.5,3.5,600.0,0.0,1.0,0.0,45.238095238095234,39.65312931979599,0.1385302848301233,0.22036756414673775,0.36029861080315717,0.1104531396809687,10.836026323316016,0.0,-0.13570401206460359,-0.1890624999999999,-0.5292654918415076,0.1511404918415078,-0.35916399592075354,-0.01896100407924628,0.4802000000000004,0.0,-26.66891435782687,0.17010149592075377,12,0.25,0.296875,0.5625,0.40625,1.375,1,0.25,1.0,3.5,1.0,3.5,2.0,3.625,0.25 2276,2000-12-06,3.5,3.515625,3.5,3.515625,1000.0,0.0,1.0,-100.0,45.238095238095234,40.667238667238664,0.14386082371970943,0.19855167127532658,0.35563796724166963,0.11856010933627603,10.289141004388048,0.015625,-0.12723434517694443,-0.16875000000000018,-0.502808968951383,0.1653089689513827,-0.3357794844756916,-0.001720515524308741,0.47059600000000046,0.0,-28.80133406571471,0.1670294844756914,12,0.25,0.296875,0.578125,0.40625,1.5,2,0.2857142857142858,1.0,3.5,1.0,3.5,1.0,3.5,0.2857142857142858 2277,2000-12-07,3.5,3.5,3.5,3.5,1100.0,0.0,1.0,-0.0,48.71794871794872,42.270820270820266,0.14981780257549104,0.16777416739916529,0.3508812313061571,0.12525246235597898,9.71270132327,0.0,-0.12751956069996506,-0.14374999999999982,-0.4468317589885582,0.15933175898855856,-0.2952908794942788,0.007790879494279146,0.46118408000000066,0.0,-30.238060149043584,0.15154087949427916,12,0.25,0.296875,0.5625,0.46875,1.875,3,0.1964285714285714,1.0,3.5,1.0,3.5,1.0,3.5,0.1964285714285714 2278,2000-12-08,3.25,3.5,3.25,3.5,15500.0,-0.0714285714285714,1.0,-100.0,40.42553191489362,43.05884233543808,0.35920872899101663,0.3780899781623326,0.5971511400751242,0.38155696645650483,8.913902900543594,0.25,-0.12562043826457003,-0.3562500000000002,-0.6593317589885603,-0.05316824101144002,-0.50779087949428,-0.20470912050572032,0.7019603984000007,0.0,-31.443185504142768,0.15154087949428008,12,0.375,0.421875,0.8125,0.78125,2.25,4,0.3653846153846154,1.0,3.5,1.0,3.5,1.0,3.5,0.3653846153846154 2279,2000-12-11,3.5625,3.5625,3.4375,3.4375,19300.0,0.09615384615384626,1.0,-0.5,48.14814814814815,43.6038317693164,0.04124848414796167,0.04838080062851535,0.2764159394713883,0.07724264738279807,8.831837456201367,0.3125,-0.10818223515948855,-0.03125,-0.31873569758478526,0.25623569758478526,-0.1749928487923924,0.11249284879239241,0.36138198246400055,100.0,66.76247071252378,0.1437428487923926,12,0.0625,0.109375,0.5,0.46875,1.4375,0,0.2807017543859649,1.0,3.25,1.0,3.5,1.0,3.5,0.2807017543859649 2280,2000-12-12,3.5625,3.5625,3.5625,3.5625,48000.0,0.0,1.0,0.0,50.0,43.881609547094186,0.013247734063456917,0.030241617756786354,0.2680109468708727,0.08551143095857983,8.745337093273037,0.0,-0.10282465109516714,-0.018749999999999822,-0.2873048557117097,0.24980485571171007,-0.15302742785585455,0.1155274278558549,0.33442670316544065,100.0,63.005633477043304,0.1342774278558549,12,-0.0625,0.109375,0.5,0.46875,1.3125,1,0.26315789473684204,1.0,3.5625,1.0,3.25,1.0,3.5,0.26315789473684204 2281,2000-12-13,3.5,3.625,3.5,3.5,17700.0,-0.01754385964912286,0.0,0.0,48.14814814814815,45.00918156355509,0.008003658996531993,0.08737661929269747,0.3292658863446074,0.15350585941949602,9.017958082120488,0.125,-0.08803146283681951,-0.07500000000000018,-0.34508161534504733,0.19508161534504698,-0.21004080767252375,0.0600408076725234,0.37104963503882304,66.66666666666666,26.992035577818584,0.13504080767252363,12,-0.0625,0.171875,0.5625,0.53125,1.125,2,0.3928571428571428,1.0,3.5625,1.0,3.5625,1.0,3.25,0.3928571428571428 2282,2000-12-14,3.5625,3.75,3.5625,3.625,9000.0,0.017857142857142794,-5.0,-100.0,44.0,45.49992230429582,-0.0718501114242307,0.02103254734693838,0.25816193055323833,0.09991334323977341,9.487625537179742,0.25,-0.09531675697762676,-0.009374999999999911,-0.27846520694500576,0.25971520694500594,-0.14392010347250261,0.1251701034725028,0.2837076496372699,62.5,29.19801136737061,0.13454510347250281,12,-0.0625,0.0625,0.46875,0.46875,0.8125,3,0.4035087719298245,0.0,3.5,1.0,3.5625,1.0,3.5625,0.4035087719298245 2283,2000-12-15,3.5625,3.703125,3.5,3.703125,15600.0,0.0,1.8888888888888888,2.25,47.82608695652174,46.41578381798342,-0.06934445843161008,0.024763390022347398,0.25139544990063367,0.1079133107999315,9.369741445636517,0.203125,-0.12517185894596938,-0.010937499999999822,-0.279396644936472,0.25752164493647234,-0.14516707246823568,0.12329207246823604,0.2598593436517791,40.0,6.425124535085743,0.13422957246823602,12,-0.0625,0.0625,0.46875,0.46875,0.40625,4,0.5087719298245614,-5.0,3.5625,0.0,3.5,1.0,3.5625,0.5087719298245614 2284,2000-12-18,3.5,3.515625,3.5,3.515625,400.0,-0.01754385964912286,1.0,0.1111111111111111,40.90909090909091,45.934783336982946,-0.007648812812534711,0.08938499437001823,0.30424833354573577,0.17813106115981459,9.24548675130449,0.0625,-0.11598186058577253,-0.07187499999999991,-0.34172815207392393,0.1979781520739241,-0.2068015760369617,0.06305157603696188,0.29946496990570814,0.0,-31.062290288439062,0.13492657603696193,12,0.0,0.125,0.4609375,0.53125,0.53125,0,0.5714285714285714,1.8888888888888888,3.5625,-5.0,3.5625,0.0,3.5,0.5714285714285714 2285,2000-12-19,3.625,3.625,3.625,3.625,11200.0,0.03571428571428581,1.0,-0.0,38.095238095238095,45.141132543332155,-0.12633875541158712,-0.03753968478913983,0.17085482547100206,0.06065608575249026,9.76370944443445,0.125,-0.09802176013296782,0.05312500000000009,-0.21672815207392393,0.3229781520739241,-0.0818015760369617,0.18805157603696188,0.1524863711094797,50.0,24.782948885371894,0.13492657603696193,12,-0.125,0.0,0.3359375,0.40625,0.1875,1,0.3793103448275863,1.0,3.5,1.8888888888888888,3.5625,-5.0,3.5625,0.3793103448275863 2286,2000-12-20,3.625,3.625,3.625,3.625,21100.0,0.0,1.0,0.0,50.0,45.28358268578229,-0.11928714594117107,-0.03437994063782979,0.16228826144237285,0.06925545267622146,10.30993753584043,0.0,-0.07902639340625495,0.04999999999999982,-0.22084176774994724,0.3208417677499469,-0.08542088387497371,0.18542088387497335,0.13138691626510068,50.0,22.43356982731303,0.13542088387497364,12,-0.125,0.0,0.3671875,0.40625,0.4375,2,0.3448275862068966,1.0,3.625,1.0,3.5,1.8888888888888888,3.5625,0.3448275862068966 2287,2000-12-21,3.625,3.625,3.5625,3.5625,23900.0,0.0,1.0,100.0,57.142857142857146,47.14106326666713,-0.1114068378926607,-0.03104943998631038,0.15354507342096468,0.07794212207139406,10.758160461327323,0.0625,-0.07075998238258352,0.046875,-0.22480047881524978,0.3185504788152498,-0.08896273940762489,0.1827127394076249,0.11113143961449667,61.53846153846154,29.225756823446936,0.13583773940762492,12,-0.03125,0.0,0.3359375,0.40625,0.625,3,0.27586206896551735,1.0,3.625,1.0,3.625,1.0,3.5,0.27586206896551735 2288,2000-12-22,3.53125,3.53125,3.3125,3.5,11200.0,-0.025862068965517238,13.0,0.5,51.61290322580645,47.526036053073604,0.02954049725414709,0.04792945241466162,0.24534171688656592,0.18191772216375313,10.609372214614188,0.3125,-0.06421503779052928,-0.03593750000000018,-0.2958361075072977,0.22396110750729736,-0.16588680375364895,0.09401180375364859,0.18543618202991663,70.0,32.21197595365379,0.12994930375364883,12,0.0,0.09375,0.4296875,0.53125,0.71875,4,0.23893805309734506,1.0,3.625,1.0,3.625,1.0,3.625,0.23893805309734506 2289,2000-12-26,3.75,3.75,3.5,3.5,22300.0,0.06194690265486735,1.0,8.0,60.526315789473685,48.69562669634846,-0.17859699377707017,-0.16967503150942242,0.026132545449580658,-0.027226738443956844,10.231746524084159,0.25,-0.057518905587600866,0.17656250000000018,-0.09494265527725565,0.448067655277256,0.04080992236137204,0.3123150776386283,-0.5,100.0,55.05958651268169,0.135752577638628,12,-0.21875,-0.125,0.1484375,0.25,0.515625,1,0.05833333333333335,13.0,3.53125,1.0,3.625,1.0,3.625,0.05833333333333335 2290,2000-12-27,3.875,4.25,3.625,3.625,25300.0,0.03333333333333344,-4.0,1.0,64.28571428571428,50.48868960052247,-0.284528373877603,-0.3002227656453309,-0.09486127708356751,-0.14179681281661694,9.173712591705623,0.625,-0.01075527394388498,0.2953125000000001,0.001828577953116195,0.588796422046884,0.14857053897655792,0.44205446102344226,-0.6150000000000002,60.0,8.987657907631942,0.14674196102344197,12,-0.09375,-0.125,0.0234375,0.125,0.5,2,0.040322580645161255,1.0,3.75,13.0,3.53125,1.0,3.625,0.040322580645161255 2291,2000-12-28,3.9375,4.03125,3.9375,3.9375,10500.0,0.016129032258064502,0.0,0.0,65.9090909090909,52.92303303486591,-0.31116494696933295,-0.3823247546171391,-0.16665033593607248,-0.19339756607333847,8.05850119091706,0.15625,0.0037484011673560858,0.3578125000000001,0.0643285779531162,0.651296422046884,0.21107053897655792,0.5045544610234423,-0.6379000000000001,66.66666666666666,8.821497510199151,0.14674196102344197,12,-0.15625,-0.1875,-0.0625,0.0625,0.3125,3,-0.031746031746031744,-4.0,3.875,1.0,3.75,13.0,3.53125,-0.031746031746031744 2292,2000-12-29,4.0,4.125,3.9375,3.9375,37900.0,0.015873015873015817,-5.0,100.0,81.57894736842105,56.67335085841028,-0.34093182532527777,-0.4377330249093232,-0.23790465959893492,-0.2435262867783079,8.202664893425611,0.1875,0.017619310433537372,0.4015624999999998,0.053119652802387396,0.7500053471976122,0.2273410764011934,0.5757839235988063,-0.6623840000000003,73.33333333333333,7.833597974264606,0.1742214235988063,12,-0.21875,-0.25,-0.125,0.0,0.25,4,0.015625,0.0,3.9375,-4.0,3.875,1.0,3.75,0.015625 2293,2001-01-02,3.9375,3.9375,3.9375,3.9375,1000.0,-0.015625,1.0,0.0,70.0,59.90567409073351,-0.24545640708842864,-0.35919203629016483,-0.17902112370599577,-0.16889284626345802,8.631044106401111,0.0625,0.040773757418736345,0.3171875000000002,-0.05905769143633899,0.6934326914363393,0.12906490428183037,0.50531009571817,-0.5633886400000003,58.333333333333336,-2.6865883650980393,0.18812259571816964,1,-0.15625,-0.1875,-0.078125,0.0625,0.625,1,0.0793650793650793,-5.0,4.0,0.0,3.9375,-4.0,3.875,0.0793650793650793 2294,2001-01-03,4.0,4.0,4.0,4.0,10900.0,0.015873015873015817,1.0,0.0,71.875,63.658980969040385,-0.2565518678529868,-0.4029733150117929,-0.24297474345661785,-0.21877279021307539,9.148501896879813,0.0625,0.07119504208334249,0.3546874999999998,-0.05302746993677587,0.7624024699367755,0.15083001503161197,0.5585449849683877,-0.5908530944000003,60.0,3.749245099337621,0.20385748496838776,1,-0.21875,-0.25,-0.171875,0.0,0.25,2,0.0625,1.0,3.9375,-5.0,4.0,0.0,3.9375,0.0625 2295,2001-01-04,4.375,4.5,4.140625,4.140625,16900.0,0.09375,-2.066666666666667,100.0,83.33333333333334,67.36268467274411,-0.574378321110907,-0.747377864564815,-0.6166119534856538,-0.5788440061551774,10.119263725135976,0.5,0.10633318537387426,0.6859375000000001,0.17035985065897385,1.2015151493410263,0.42814867532948675,0.9437263246705134,-0.9322189706240005,77.77777777777779,21.900880221406496,0.2577888246705131,1,-0.46875,-0.5,-0.546875,-0.375,0.125,3,-0.025000000000000022,1.0,4.0,1.0,3.9375,-5.0,4.0,-0.025000000000000022 2296,2001-01-05,4.5,4.5,4.484375,4.484375,700.0,0.02857142857142847,1.0,0.06666666666666667,84.0909090909091,70.3569126669721,-0.6282768536393704,-0.8365072825543618,-0.740783424885207,-0.6900326868213078,11.078741153878374,0.125,0.16580185882535092,0.7609374999999998,0.13947547433622542,1.3823995256637742,0.4502064871681126,1.071668512831887,-0.9937858323865605,100.0,43.103592770184896,0.31073101283188725,1,-0.59375,-0.625,-0.625,-0.5,0.0,4,-0.02777777777777779,-2.066666666666667,4.375,1.0,4.0,1.0,3.9375,-0.02777777777777779 2297,2001-01-08,4.1875,4.484375,4.125,4.484375,1800.0,-0.06944444444444442,1.4210526315789473,-19.0,68.51851851851853,72.23531436616231,-0.2543419548235457,-0.4952524982287341,-0.43509883126007365,-0.3673942180909924,11.492683629017883,0.375,0.21745136133802667,0.4140625,-0.22745444966738138,1.0555794496673818,0.09330402516630887,0.7348209748336907,-0.6216586824433668,44.44444444444444,-13.986578016858218,0.32075847483369085,1,-0.1875,-0.3125,-0.3125,-0.1875,0.3125,0,0.014925373134328401,1.0,4.5,-2.066666666666667,4.375,1.0,4.0,0.014925373134328401 2298,2001-01-09,4.4375,4.5,4.4375,4.5,3500.0,0.05970149253731338,1.0,0.21052631578947367,75.0,73.84350150066524,-0.4048452896270236,-0.6869465973650817,-0.6871348646394031,-0.6076949774100475,12.491159979015947,0.3125,0.260423893981665,0.6046874999999998,-0.052470393287862294,1.2618453932878615,0.2761085533560692,0.9332664466439304,-0.8156091614967647,87.5,20.78235670524994,0.32857894664393084,1,-0.375,-0.5625,-0.5546875,-0.4375,0.0625,1,-0.04225352112676062,1.4210526315789473,4.1875,1.0,4.5,-2.066666666666667,4.375,-0.04225352112676062 2299,2001-01-10,4.5625,4.5625,4.4375,4.5,1300.0,0.028169014084507005,3.0,-1.0,75.0,75.03397769114143,-0.44976986935071217,-0.7728102345837575,-0.8107454956265827,-0.7221703992200625,13.88969806367147,0.125,0.3038625908394339,0.6796875,-0.040062947889304645,1.3994379478893046,0.31981227605534723,1.0395627239446523,-0.887922611806959,100.0,29.88018225067539,0.3598752239446524,1,-0.3125,-0.65625,-0.71875,-0.5625,-0.1875,2,0.0,1.0,4.4375,1.4210526315789473,4.1875,1.0,4.5,0.0 2300,2001-01-11,4.5,4.6875,4.5,4.6875,3300.0,-0.013698630136986356,1.0,-3.0,72.58064516129032,75.77526149694137,-0.32328735198663505,-0.6708697518290405,-0.7374793859515867,-0.6593818758361101,15.476975887998655,0.1875,0.36491718134674933,0.5703125,-0.18293567457462956,1.3235606745746296,0.19368841271268522,0.9469365872873148,-0.7543888028624024,66.66666666666666,-5.75039438654774,0.3766240872873148,1,-0.1875,-0.53125,-0.65625,-0.5,0.0625,3,-0.05555555555555558,3.0,4.5625,1.0,4.4375,1.4210526315789473,4.1875,-0.05555555555555558 2301,2001-01-12,4.875,4.875,4.75,4.75,1800.0,0.08333333333333326,1.0,-0.6666666666666666,77.02702702702703,75.26949257011981,-0.6161082636633921,-0.9882442748030229,-1.0991486397226549,-1.0329077633949808,17.30616047125289,0.375,0.41177219962978295,0.8765624999999999,0.04185215195608816,1.711272848043912,0.4592073259780438,1.293917674021956,-1.0351999225761621,100.0,25.124290534460613,0.41735517402195604,1,-0.46875,-0.8125,-1.1015625,-0.875,-0.375,4,-0.07692307692307687,1.0,4.5,3.0,4.5625,1.0,4.4375,-0.07692307692307687 2302,2001-01-16,5.0,5.125,4.875,4.875,31500.0,0.02564102564102555,-3.0,1.0,81.33333333333334,76.52875182937906,-0.653012037826886,-1.05407136535373,-1.209090531463338,-1.1536959229809183,18.894252364427878,0.25,0.4505766014238186,0.9296875,0.009814841836463195,1.8495601581635364,0.46975117091823204,1.3896238290817684,-1.0359759318670227,81.81818181818183,6.064418602073985,0.45993632908176824,1,-0.4375,-0.8125,-1.2265625,-1.0,-0.5,1,-0.09999999999999998,1.0,4.875,1.0,4.5,3.0,4.5625,-0.09999999999999998 2303,2001-01-17,5.375,5.75,5.0625,5.0625,51900.0,0.07499999999999996,-3.4,2.5,82.5,77.70930738493463,-0.8969865981152285,-1.3558355321390314,-1.5683941650055946,-1.520264822834859,21.236999652264785,0.75,0.49621842395208304,1.2140624999999998,0.15781639287543658,2.270308607124563,0.6859394464377182,1.7421855535622814,-1.2484393014056394,71.42857142857143,-1.2062307121523617,0.5281230535622817,1,-0.4375,-0.875,-1.6015625,-1.375,-0.875,2,-0.16279069767441856,-3.0,5.0,1.0,4.875,1.0,4.5,-0.16279069767441856 2304,2001-01-18,5.5,5.625,5.375,5.546875,36000.0,0.023255813953488413,1.4615384615384615,-0.15,82.5,77.61671479234204,-0.8793036431637002,-1.3948317927276808,-1.682973707793336,-1.6360212595929364,23.706351914614963,0.25,0.52766435324423,1.2390625000000002,0.0732679677399748,2.4048570322600256,0.6561652338699879,1.8219597661300129,-1.1136890131807373,80.0,5.5287523525592235,0.5828972661300126,1,-0.5625,-0.96875,-1.8515625,-1.625,-1.0,3,-0.18181818181818177,-3.4,5.375,-3.0,5.0,1.0,4.875,-0.18181818181818177 2305,2001-01-19,5.0,5.546875,4.9375,5.421875,46700.0,-0.09090909090909094,-1.2285714285714286,9.0,68.08510638297872,75.83829226923865,-0.31438494231673975,-0.8290440367132961,-1.1751261419084211,-1.1295913294792488,25.16405281592228,0.609375,0.5819705015211198,0.6703124999999996,-0.4997420069961942,1.8403670069961935,0.08528524650190317,1.2553397534980966,-0.39549877107181963,25.0,-48.37408711367891,0.5850272534980968,1,-0.0625,-0.46875,-1.3515625,-1.125,-0.625,4,-0.125,1.4615384615384615,5.5,-3.4,5.375,-3.0,5.0,-0.125 2306,2001-01-22,4.875,4.90625,4.875,4.90625,13300.0,-0.025000000000000022,1.0,0.07407407407407407,64.58333333333333,75.40104947088474,-0.14594481731436115,-0.6383227440202326,-1.040546982033014,-0.9998209371422266,26.622874183267765,0.125,0.631847813796492,0.48281249999999964,-0.6620190996020412,1.6276440996020405,-0.08960329980102077,1.05522829980102,-0.08721896770032878,0.0,-70.3480213900824,0.5724157998010203,1,0.21875,-0.34375,-1.2890625,-1.0,-0.34375,0,-0.0641025641025641,-1.2285714285714286,5.0,1.4615384615384615,5.5,-3.4,5.375,-0.0641025641025641 2307,2001-01-23,4.625,4.875,4.5625,4.875,16800.0,-0.05128205128205132,1.5,8.0,60.78431372549019,73.82152877371699,0.1929295290859887,-0.32629322181262577,-0.7866976475773444,-0.7454579058488315,28.163918132402443,0.3125,0.624871381012194,0.18281249999999982,-0.9069641173202161,1.2725891173202157,-0.3620758086601086,0.7277008086601078,1.125,5.263157894736842,-63.853271726459305,0.544888308660108,1,0.46875,-0.09375,-1.0703125,-0.75,-0.5,1,-0.027027027027026973,1.0,4.875,-1.2285714285714286,5.0,1.4615384615384615,5.5,-0.027027027027026973 2308,2001-01-24,4.375,4.625,4.375,4.625,8200.0,-0.05405405405405406,1.0,1.0,55.55555555555556,71.66103494655648,0.4840327836862519,-0.010372324909143416,-0.5356739700261821,-0.4905084244136839,29.14453785989607,0.25,0.5993626960515375,-0.109375,-1.1125566162904672,0.8938066162904672,-0.6109658081452336,0.3922158081452336,1.3512500000000003,0.0,-67.36683210334968,0.5015908081452337,1,0.6875,0.15625,-0.8125,-0.5,0.015625,2,0.02857142857142847,1.5,4.625,1.0,4.875,-1.2285714285714286,5.0,0.02857142857142847 2309,2001-01-25,3.96875,4.5625,3.78125,4.5625,27700.0,-0.09285714285714286,1.631578947368421,2.375,44.03669724770642,68.4894851783805,0.8908885811681149,0.43543092034049025,-0.12705523674911978,-0.08162101879689665,30.696539241544762,0.78125,0.607861384854818,-0.5265624999999998,-1.500371446935473,0.44724644693547333,-1.0134669734677368,-0.0396580265322628,1.7034500000000001,10.619469026548673,-53.14067381829325,0.48690447346773663,1,0.796875,0.5625,-0.40625,-0.09375,0.21875,3,0.13385826771653542,1.0,4.375,1.5,4.625,1.0,4.875,0.13385826771653542 2310,2001-01-26,4.03125,4.03125,3.9375,3.9375,9600.0,0.015748031496062964,1.0,-0.15789473684210525,42.99065420560748,64.70766597600056,0.8436194519619189,0.40605565908614416,-0.18641140986262972,-0.13809956288094183,30.54842993486423,0.09375,0.5807497594780493,-0.4718749999999998,-1.4270590894491688,0.48330908944916917,-0.9494670447245843,0.0057170447245846745,1.5274929999999998,22.22222222222222,-35.42729813451664,0.47759204472458455,1,0.734375,0.5,-0.46875,-0.15625,0.21875,4,0.11627906976744184,1.631578947368421,3.96875,1.0,4.375,1.5,4.625,0.11627906976744184 2311,2001-01-29,3.8125,4.03125,3.8125,4.03125,9400.0,-0.054263565891472854,1.0,-2.3333333333333335,44.23076923076923,60.58515885349344,1.0010781306209644,0.6481940625539107,0.03904995201795325,0.08246716308082913,30.48944447645152,0.21875,0.537484577278784,-0.6843750000000002,-1.656625678363838,0.2878756783638381,-1.1705003391819195,-0.19824966081808082,1.6395934199999997,2.857142857142857,-54.13031362653728,0.48612533918191914,1,0.953125,0.71875,-0.25,0.0625,0.4375,0,0.14754098360655732,1.0,4.03125,1.631578947368421,3.96875,1.0,4.375,0.14754098360655732 2312,2001-01-30,4.0625,4.375,4.0,4.09375,9600.0,0.06557377049180335,-3.8,0.14285714285714285,44.23076923076923,56.33302210135668,0.6751029654409848,0.4249013998508211,-0.20119529051582408,-0.16424392939265475,29.858403089076297,0.5625,0.5070071755701901,-0.4375,-1.4034073318306506,0.5284073318306506,-0.9204536659153257,0.045453665915325736,1.2893428147999995,33.33333333333333,-18.976801574849787,0.48295366591532535,1,0.640625,0.46875,-0.5,-0.1875,0.0,1,0.11538461538461542,1.0,3.8125,1.0,4.03125,1.631578947368421,3.96875,0.11538461538461542 2313,2001-01-31,4.25,4.625,4.125,4.1875,16400.0,0.04615384615384621,-4.333333333333333,-2.0,45.28301886792453,52.19780197557052,0.3478162106838605,0.27617304331089265,-0.3735383395973364,-0.34932722246467485,29.388230349373735,0.5625,0.42658698906256287,-0.265625,-1.2029056760994647,0.6716556760994647,-0.7342653380497319,0.20301533804973193,1.0076072459119993,55.55555555555556,8.894608697582882,0.4686403380497323,1,0.4140625,0.28125,-0.640625,-0.375,-0.25,2,-0.02941176470588236,-3.8,4.0625,1.0,3.8125,1.0,4.03125,-0.02941176470588236 2314,2001-02-01,4.25,4.265625,4.25,4.265625,400.0,0.0,1.0,-0.25,46.15384615384615,49.76099528344467,0.1697030243328399,0.31185151919705234,-0.3580688851849594,-0.34688598065064635,28.703751988033115,0.015625,0.31684074732425493,-0.2781250000000002,-1.192848318823783,0.6365983188237827,-0.7354866594118912,0.17923665941189082,0.9190258111572795,53.84615384615385,9.314446486906789,0.45736165941189133,2,0.09375,0.375,-0.671875,-0.375,-0.5,3,0.03308823529411775,-4.333333333333333,4.25,-3.8,4.0625,1.0,3.8125,0.03308823529411775 2315,2001-02-02,4.265625,4.265625,4.265625,4.265625,100.0,0.003676470588235281,1.0,-0.0,39.45945945945945,46.96945374190313,0.04352954894572392,0.30315520649642114,-0.3607462253715088,-0.3579582026645127,26.763607481909922,0.015625,0.15968918182538516,-0.2570312499999998,-1.1769025112836218,0.6628400112836226,-0.7169668806418112,0.2029043806418116,0.8201342624878425,55.769230769230774,17.499840041465355,0.45993563064181114,2,0.0625,0.421875,-0.6875,-0.390625,-0.515625,4,-0.01831501831501836,1.0,4.25,-4.333333333333333,4.25,-3.8,4.0625,-0.01831501831501836 2316,2001-02-05,4.375,4.375,4.09375,4.09375,1500.0,0.02564102564102555,1.0,100.0,39.130434782608695,44.563467192694084,-0.16117883655262677,0.1938754589175442,-0.45362079573614267,-0.4620981936878259,24.559842796213037,0.28125,-0.017675203044213106,-0.14140625000000018,-1.0636212854153033,0.780808785415303,-0.6025137677076513,0.31970126770765095,0.632488706738572,60.0,26.11401361911861,0.46110751770765146,2,-0.171875,0.390625,-0.609375,-0.5,-0.5625,0,-0.02857142857142858,1.0,4.265625,1.0,4.25,-4.333333333333333,4.25,-0.02857142857142858 2317,2001-02-06,4.25,4.5,4.125,4.375,6600.0,-0.02857142857142858,1.0,-0.4444444444444444,28.571428571428584,41.56523086112442,-0.10612700678962916,0.34129632031329926,-0.3132326739072253,-0.33253690676804215,24.056498360291357,0.375,-0.13782399155605596,-0.26953125,-1.187467192162888,0.6484046921628885,-0.728499221081444,0.18943672108144405,0.6839143843342574,29.411764705882355,0.26331680584000594,0.4589679710814442,2,-0.046875,0.515625,-0.484375,-0.375,-0.5,1,0.0,1.0,4.375,1.0,4.265625,1.0,4.25,0.0 2318,2001-02-07,4.25,4.25,4.25,4.25,0.0,0.0,1.0,-0.0,25.000000000000014,39.45004227804593,-0.14049777614829928,0.3441750914635806,-0.3035718925470947,-0.32792931276256443,23.484921534696383,0.0,-0.2461197296660158,-0.26015624999999964,-1.1854204259142405,0.6651079259142412,-0.7227883379571196,0.20247583795712032,0.614754521274202,38.46153846153847,15.095040785120048,0.4626320879571204,2,-0.03125,0.515625,-0.484375,-0.375,-0.5,2,-0.044117647058823484,1.0,4.25,1.0,4.375,1.0,4.265625,-0.044117647058823484 2319,2001-02-08,4.5625,4.8125,4.3125,4.375,4200.0,0.07352941176470584,-2.2,100.0,40.54054054054053,39.17780742637182,-0.4022142467695238,0.03338685276548148,-0.5985509093629422,-0.6359536628880553,23.151004603194277,0.5625,-0.3234957874355864,0.052343750000000355,-0.8729204259142405,0.9776079259142412,-0.4102883379571196,0.5149758379571203,-0.78125,65.21739130434783,40.32016788960459,0.4626320879571204,2,-0.25,0.203125,-0.796875,-0.6875,-0.75,3,-0.12328767123287676,1.0,4.25,1.0,4.25,1.0,4.375,-0.12328767123287676 2320,2001-02-09,4.25,4.265625,4.25,4.265625,900.0,-0.06849315068493156,1.0,-0.08333333333333333,37.49999999999999,38.42994417850857,-0.0619344423860726,0.34382526662981583,-0.275829698900953,-0.322745641177308,22.41146082170693,0.3125,-0.3746167000299465,-0.24765625000000036,-1.1802241425298838,0.6849116425298831,-0.7139401962649421,0.21862769626494138,-0.4481250000000001,21.73913043478261,-6.046871106625687,0.46628394626494163,2,0.15625,0.515625,-0.484375,-0.375,-0.4375,4,-0.11764705882352944,-2.2,4.5625,1.0,4.25,1.0,4.25,-0.11764705882352944 2321,2001-02-12,4.5,4.5,4.5,4.5,2900.0,0.05882352941176472,1.0,-0.0,47.5,38.793192041756434,-0.22814916462564483,0.06776508844207907,-0.5185373375849247,-0.568580800096048,21.343892278830822,0.25,-0.34085319943068626,0.021093750000000355,-0.894453781301551,0.9366412813015517,-0.43668001565077486,0.47886751565077557,-0.6779125000000001,54.54545454545454,22.922748122884375,0.4577737656507756,2,-0.046875,0.265625,-0.609375,-0.625,-0.5625,0,-0.16666666666666663,1.0,4.25,-2.2,4.5625,1.0,4.25,-0.16666666666666663 2322,2001-02-13,4.5,4.6875,4.5,4.671875,2400.0,0.0,-1.1818181818181819,-100.0,52.77777777777778,39.62594303174013,-0.17831516375331535,0.02991971511527325,-0.5010202732323323,-0.5643736767255483,19.81442515293083,0.1875,-0.30446627196521625,0.04609374999999982,-0.8362459434876861,0.9284334434876862,-0.3950760967438436,0.48726359674384323,-0.6581042500000001,44.44444444444444,8.457263902510725,0.4411698467438432,2,-0.046875,0.265625,-0.609375,-0.625,-0.6875,1,-0.1527777777777778,1.0,4.5,1.0,4.25,-2.2,4.5625,-0.1527777777777778 2323,2001-02-14,4.5,4.5,4.5,4.5,400.0,0.0,1.0,-0.0,64.40677966101694,41.65404675475911,-0.15547295103537628,-0.04110148139538339,-0.47911230482210243,-0.5616207620003815,17.215480366889032,0.0,-0.25292580533983156,0.08984375,-0.6797652453714012,0.8594527453714007,-0.2949607476857006,0.4746482476857006,-0.6386921650000001,44.44444444444444,5.031612228631047,0.3848044976857004,2,-0.046875,0.265625,-0.5625,-0.625,-0.6875,2,-0.16666666666666663,-1.1818181818181819,4.5,1.0,4.5,1.0,4.25,-0.16666666666666663 2324,2001-02-15,4.5,4.5,4.5,4.5,0.0,0.0,1.0,0.0,63.15789473684211,44.28720623002385,-0.12994634275082095,-0.12633762234347223,-0.45675264156182926,-0.5553470853581812,14.476085375182047,0.0,-0.21538467124512106,0.13984374999999982,-0.4375784757665606,0.7172659757665603,-0.14886736288328084,0.4285548628832805,-0.6196683217000003,57.14285714285714,14.912945545207506,0.28871111288328033,2,-0.046875,0.265625,-0.53125,-0.625,-0.8125,3,-0.16666666666666663,1.0,4.5,-1.1818181818181819,4.5,1.0,4.5,-0.16666666666666663 2325,2001-02-16,4.375,4.5,4.375,4.5,900.0,-0.02777777777777779,1.0,-100.0,66.66666666666666,47.34678755047473,0.01363383721376632,-0.05329426275523197,-0.31038448140334296,-0.4267324796039009,13.191140556391945,0.125,-0.19614828899174075,0.04609374999999982,-0.44702032665841696,0.539207826658417,-0.20046328832920857,0.2926507883292082,-0.4760249552660003,0.0,-45.260093166633425,0.24655703832920853,2,0.09375,0.390625,-0.296875,-0.46875,-1.0,4,-0.12857142857142856,1.0,4.5,1.0,4.5,-1.1818181818181819,4.5,-0.12857142857142856 2326,2001-02-20,4.5625,4.5625,4.5625,4.5625,4100.0,0.04285714285714293,1.0,-0.0,65.38461538461539,51.43714164082882,-0.1614505187940063,-0.27974926074260154,-0.47389698968988014,-0.6094908743051191,12.105434365457063,0.1875,-0.1744192909594089,0.24921874999999982,-0.18763168414103415,0.6860691841410338,0.030793532929482836,0.4676439670705168,-0.6452544561606803,60.0,12.684682557913483,0.21842521707051696,2,-0.03125,0.203125,-0.421875,-0.59375,-1.0625,1,-0.1643835616438356,1.0,4.375,1.0,4.5,1.0,4.5,-0.1643835616438356 2327,2001-02-21,4.5,4.8125,4.5,4.8125,4600.0,-0.013698630136986356,1.0,-100.0,58.33333333333334,55.14084534453253,-0.06678144690942034,-0.23936655147292107,-0.38764118332124387,-0.5425645657438389,12.173509802104409,0.3125,-0.13060893973638343,0.19296875000000036,-0.22840644125977239,0.6143439412597731,-0.01771884562988557,0.4036563456298863,-0.5648493670374668,28.57142857142857,-16.97032122504566,0.2106875956298863,2,0.03125,0.265625,-0.265625,-0.4375,-1.0,2,-0.125,1.0,4.5625,1.0,4.375,1.0,4.5,-0.125 2328,2001-02-22,4.5,4.5,4.5,4.5,2300.0,0.0,1.0,-0.0,58.33333333333334,57.1178223215095,-0.03083189565466693,-0.24192534662179277,-0.35533610341201705,-0.536097426833519,12.80352982980803,0.0,-0.0915714469654656,0.18671874999999982,-0.24253566691471118,0.6159731669147113,-0.027908458457355678,0.4013459584573553,-0.5473023796967174,28.57142857142857,-15.2622365567075,0.21462720845735564,2,0.03125,0.265625,-0.125,-0.3125,-0.625,3,-0.1527777777777778,1.0,4.5,1.0,4.5625,1.0,4.375,-0.1527777777777778 2329,2001-02-23,4.5,4.5,4.4375,4.5,31800.0,0.0,1.0,0.0,57.89473684210526,59.38390419285453,-0.04540464249574505,-0.21089759237521744,-0.3324393130800427,-0.533556419432279,13.713499399401558,0.0625,-0.008869008771368314,0.16015625,-0.2443662664102657,0.5646787664102657,-0.042105008205132854,0.36241750820513285,-0.530106332102783,28.57142857142857,-13.18436751676046,0.20226125820513277,2,0.09375,0.203125,0.21875,0.0,0.0,4,-0.1527777777777778,1.0,4.5,1.0,4.5,1.0,4.5625,-0.1527777777777778 2330,2001-02-26,4.5,4.5,4.4375,4.4375,800.0,0.0,1.0,100.0,54.54545454545455,60.166732475682814,-0.006942909093620386,-0.1833814950981445,-0.30907044053205546,-0.5309896152220368,14.672644855256642,0.0625,0.08660669795402143,0.13671875,-0.24626573741258806,0.5197032374125881,-0.054773493706293586,0.3282109937062936,-0.5132542054607274,16.666666666666664,-21.840285830631686,0.19149224370629397,2,0.09375,0.1640625,0.234375,0.0,0.0,0,-0.18055555555555558,1.0,4.5,1.0,4.5,1.0,4.5,-0.18055555555555558 2331,2001-02-27,4.375,4.390625,4.375,4.390625,9200.0,-0.02777777777777779,1.0,-0.25,54.54545454545455,60.36314100542468,0.11003222793568046,-0.014840585363236514,-0.15965739330787088,-0.4001318340298745,15.31914902114221,0.125,0.10805729755054116,-0.016406250000000178,-0.2983817397313038,0.2655692397313034,-0.15739399486565198,0.12458149486565162,-0.37173912135151266,0.0,-38.01922495157673,0.140987744865652,2,0.21875,-0.03125,0.359375,0.125,-0.65625,1,-0.22857142857142854,1.0,4.5,1.0,4.5,1.0,4.5,-0.22857142857142854 2332,2001-02-28,4.53125,4.5625,4.4375,4.4375,3300.0,0.03571428571428581,-1.6666666666666667,-6.0,59.183673469387756,59.782795873021435,-0.04617453600854482,-0.14142326796337557,-0.291190233352439,-0.5535477845392194,16.9782700021647,0.1875,0.17035980710927134,0.11640624999999982,-0.12554370778541912,0.35835620778541877,-0.00456872889270965,0.2373812288927093,-0.5118043389244828,83.33333333333334,43.49586776751045,0.12097497889270965,2,0.0625,-0.203125,0.28125,-0.03125,-1.03125,2,-0.22758620689655173,1.0,4.375,1.0,4.5,1.0,4.5,-0.22758620689655173 2333,2001-03-01,4.125,4.671875,4.125,4.671875,3100.0,-0.08965517241379306,1.0,-5.833333333333333,36.53846153846153,56.82508107320137,0.33669473013935125,0.2687614269797711,0.13556588040351514,-0.1457993403546869,17.763854521893432,0.546875,0.17490452539685375,-0.28359374999999964,-0.5488120919646375,-0.01837540803536175,-0.41620292098231815,-0.15098457901768114,-0.08969325214599344,0.0,-35.11404893656224,0.13260917098231892,3,0.34375,0.171875,0.6875,0.375,-0.5625,3,-0.1515151515151515,-1.6666666666666667,4.53125,1.0,4.375,1.0,4.5,-0.1515151515151515 2334,2001-03-02,4.390625,4.5625,4.125,4.125,900.0,0.06439393939393945,-2.2941176470588234,-0.4857142857142857,54.45544554455446,55.468278726300014,0.06026030908272162,0.01497990295965046,-0.10402875842054549,-0.40936403404727706,18.591893005229192,0.4375,0.16967547523474646,-0.025000000000000355,-0.2797654364932125,0.2297654364932118,-0.15238271824660643,0.10238271824660572,-0.3397743871030734,48.57142857142857,11.279519976095912,0.12738271824660585,3,0.078125,-0.09375,0.40625,0.109375,-0.8606250286102295,4,-0.11743772241992878,1.0,4.125,-1.6666666666666667,4.53125,1.0,4.375,-0.11743772241992878 2335,2001-03-05,4.1875,4.1875,4.0625,4.0625,4200.0,-0.0462633451957295,1.0,0.47058823529411764,39.79591836734694,52.625090168825736,0.2614898717978251,0.22340601872618038,0.11927322202981117,-0.2053389730690327,19.38659073959454,0.328125,0.13290020634522648,-0.22421875000000036,-0.49079020624183567,0.04235270624183496,-0.35750447812091757,-0.09093302187908314,0.625,20.51282051282051,-13.99365880525503,0.1332857281209175,3,0.25,0.125,0.4609375,0.3125,-0.38750004768371626,0,0.07462686567164178,-2.2941176470588234,4.390625,1.0,4.125,-1.6666666666666667,4.53125,0.07462686567164178 2336,2001-03-06,4.25,4.4375,4.25,4.4375,1500.0,0.014925373134328401,1.0,-1.5,42.15686274509803,50.82770454791071,0.16762792033958984,0.15922470919100284,0.07809246356883648,-0.2665663400429774,20.906643698693124,0.25,0.09916631054705682,-0.15546874999999982,-0.4313634891168707,0.12042598911687108,-0.2934161195584357,-0.017521380441563927,0.5475000000000003,30.76923076923077,-2.3777098303408515,0.13794736955843553,3,0.1171875,0.0625,0.3984375,0.25,-0.7000000476837163,1,0.05882352941176472,1.0,4.1875,-2.2941176470588234,4.390625,1.0,4.125,0.05882352941176472 2337,2001-03-07,4.25,4.25,4.25,4.25,3100.0,0.0,1.0,-0.0,42.15686274509804,49.03031892699568,0.1435297527282513,0.16782941032700283,0.09985126168516079,-0.2652807869950884,22.199705078992434,0.0,0.06721105533014082,-0.15546874999999982,-0.4313634891168707,0.12042598911687108,-0.2934161195584357,-0.017521380441563927,0.5327999999999999,30.76923076923077,-0.9094637562214878,0.13794736955843553,3,0.1171875,0.15625,0.3984375,0.25,-0.7000000476837163,2,-0.125,1.0,4.25,1.0,4.1875,-2.2941176470588234,4.390625,-0.125 2338,2001-03-08,4.0625,4.25,4.0625,4.25,6900.0,-0.044117647058823484,1.0,-100.0,37.71929824561404,46.78860352738555,0.29328618276135554,0.3589665470990271,0.3104022178045307,-0.07358069893112651,23.320807423873703,0.1875,0.01795180223917292,-0.33359375000000036,-0.6424998939281794,-0.0246876060718213,-0.4880468219640903,-0.17914067803591038,0.7058939999999998,0.0,-27.282093076797644,0.15445307196408972,3,0.3046875,0.375,0.5546875,0.4375,-0.44250011444091797,3,-0.1384615384615384,1.0,4.25,1.0,4.25,1.0,4.1875,-0.1384615384615384 2339,2001-03-09,4.0,4.109375,4.0,4.109375,4400.0,-0.01538461538461533,1.0,0.5833333333333334,39.090909090909086,45.071431810213824,0.3100025542211293,0.39754720474075533,0.38865013400349824,-0.007700378592161883,23.177260928332807,0.109375,-0.01616477879821332,-0.3679687500000002,-0.7133558504794912,-0.022581649520509117,-0.5406623002397462,-0.1952751997602542,0.7542761200000001,0.0,-29.46354194152504,0.17269355023974567,3,0.3359375,0.40625,0.59765625,0.5,-0.38000011444091797,4,-0.109375,1.0,4.0625,1.0,4.25,1.0,4.25,-0.109375 2340,2001-03-12,3.75,4.15625,3.6875,4.15625,12200.0,-0.0625,1.3076923076923077,3.7142857142857144,27.192982456140356,42.03226824473447,0.4944205987719146,0.6410339774112348,0.6477879761405827,0.2457574418152797,23.020014037773343,0.46875,-0.06002488299884856,-0.5929687499999998,-1.0335680866919885,-0.15236941330801157,-0.8132684183459942,-0.3726690816540055,0.9741050751999998,8.333333333333332,-16.554247271028633,0.2202996683459942,3,0.4296875,0.5,0.734375,0.75,0.3000001907348633,0,-0.058666674296061205,1.0,4.0,1.0,4.0625,1.0,4.25,-0.058666674296061205 2341,2001-03-13,3.75,3.75,3.75,3.75,2100.0,0.0,1.0,-0.0,28.181818181818173,38.58761765722674,0.4430303353444289,0.6134150257282647,0.6550993507188085,0.24226473913238955,22.397912024255074,0.0,-0.10741725859300644,-0.5554687500000002,-1.0624588482306727,-0.04847865176932764,-0.808963799115336,-0.30197370088466435,0.911908770688,11.11111111111111,-12.760644992164398,0.2534950491153362,3,0.4296875,0.5,0.7578125,0.75,0.3000001907348633,1,0.01333332061767556,1.3076923076923077,3.75,1.0,4.0,1.0,4.0625,0.01333332061767556 2342,2001-03-14,3.8125,3.8125,3.8125,3.8125,1300.0,0.016666666666666607,1.0,0.0,30.701754385964918,37.93909464028267,0.2993316774558856,0.5236143692790964,0.5987728553943068,0.17660001229302313,21.331160507806313,0.0625,-0.1512138476664564,-0.45859375000000036,-1.0019707205024027,0.08478322050240195,-0.7302822352512015,-0.1869052647487992,0.7909442444467203,22.22222222222222,-1.0114736079162086,0.27168848525120115,3,0.3125,0.4375,0.671875,0.6875,0.4074997901916495,2,-0.06885247152359775,1.0,3.75,1.3076923076923077,3.75,1.0,4.0,-0.06885247152359775 2343,2001-03-15,3.75,3.8125,3.6875,3.8125,2400.0,-0.016393442622950838,3.0,-100.0,29.66101694915254,35.18415812968246,0.338657332174634,0.5555274937300094,0.6688622589708544,0.2385335624561873,20.3458340577508,0.125,-0.19149780404398253,-0.4835937499999998,-1.0627934978088565,0.09560599780885681,-0.7731936239044277,-0.1939938760955715,0.7984875897799171,13.333333333333334,-8.84409273173239,0.28959987390442826,3,0.3125,0.5,0.734375,0.75,0.34999990463256836,3,-0.05333334604899098,1.0,3.8125,1.0,3.75,1.3076923076923077,3.75,-0.05333334604899098 2344,2001-03-16,3.75,3.75,3.75,3.75,800.0,0.0,1.0,-0.0,29.66101694915254,34.0580579721053,0.2662245619183965,0.5232876654192502,0.6745932695397618,0.2387098220050925,19.307259341975723,0.0,-0.2584124746319878,-0.4460937500000002,-1.0492886259631167,0.15710112596311632,-0.7476911879815589,-0.14449631201844193,0.7468283343931219,13.333333333333334,-9.147030977722588,0.3015974379815583,3,0.3125,0.5,0.7421875,0.75,0.049999952316283736,4,-0.034666697184244755,3.0,3.75,1.0,3.8125,1.0,3.75,-0.034666697184244755 2345,2001-03-19,3.8125,3.9375,3.78125,3.78125,11400.0,0.016666666666666607,-9.0,100.0,34.21052631578948,33.17513170218213,0.16196961565771684,0.43899328515510305,0.6065794761801122,0.1760028453303799,18.561310858649584,0.1875,-0.252558251354456,-0.35546875,-0.9757531811228706,0.26481568112287057,-0.6656109655614353,-0.045326534438564714,0.6357686343295343,50.0,23.656679827921934,0.3101422155614354,3,0.15625,0.4375,0.7265625,0.6875,0.1875,0,-0.050491833295978505,1.0,3.75,3.0,3.75,1.0,3.8125,-0.050491833295978505 2346,2001-03-20,3.8125,3.8125,3.8125,3.8125,3000.0,0.0,1.0,0.0,27.884615384615387,31.58932643990628,0.1043582558209204,0.4004558034085033,0.5969222602083715,0.17479582059243626,17.64273185250873,0.0,-0.30537372068819746,-0.31796875000000036,-0.9284308370323977,0.29249333703239744,-0.623199793516199,-0.01273770648380168,0.5901225162697621,50.0,29.590509873647758,0.30523104351619884,3,0.15625,0.4375,0.7734375,0.6875,-0.022500038146972656,1,0.06229513199602965,-9.0,3.8125,1.0,3.75,3.0,3.75,0.06229513199602965 2347,2001-03-21,3.9375,3.9375,3.84375,3.84375,3200.0,0.032786885245901676,1.0,100.0,43.02325581395349,32.178655058610666,-0.07781459861319062,0.24364585902944214,0.4735927946280265,0.04730751721264159,16.318786954612175,0.125,-0.31551875988497446,-0.16484375000000018,-0.7551188134182549,0.425431313418255,-0.459981281709128,0.1302937817091272,0.4222151652935766,100.0,73.82769061644719,0.29513753170912754,3,-0.015625,0.3125,0.671875,0.5625,-0.08750009536743208,2,0.028571477012028668,1.0,3.8125,-9.0,3.8125,1.0,3.75,0.028571477012028668 2348,2001-03-22,3.8125,3.8125,3.8125,3.8125,1500.0,-0.031746031746031744,1.0,0.0,25.974025974025977,30.721223601179208,0.00893294111121623,0.3314951503256971,0.5907857806526824,0.17006502997864503,14.881239332140032,0.125,-0.33995950450822354,-0.25546875000000036,-0.8280461515419963,0.3171086515419952,-0.5417574507709979,0.03081995077099764,0.5068822553759622,33.33333333333333,9.58150510397983,0.28628870077099783,3,0.109375,0.4375,0.796875,0.6875,0.33750009536743164,3,0.10688519086994086,1.0,3.9375,1.0,3.8125,-9.0,3.8125,0.10688519086994086 2349,2001-03-23,3.8125,3.8125,3.8125,3.8125,500.0,0.0,1.0,0.0,31.25,31.17200332827472,-0.022865501496855067,0.29233677116043566,0.578788062823886,0.16879772336649435,13.599234209253442,0.0,-0.36806948566187936,-0.22109374999999964,-0.7663592386612628,0.32417173866126303,-0.4937264943306312,0.051538994330631915,0.46896932005340464,20.0,-3.9896319591083795,0.2726327443306314,3,0.0,0.4375,0.796875,0.6875,0.5374999046325684,4,0.0754098110511654,1.0,3.8125,1.0,3.9375,1.0,3.8125,0.0754098110511654 2350,2001-03-26,3.6875,3.8125,3.59375,3.8125,32700.0,-0.032786885245901676,2.5,-100.0,23.529411764705884,30.655069281928913,0.10318783847745605,0.3724405091235363,0.6921053371913057,0.29678041588108073,12.178106934995213,0.21875,-0.37661096009579076,-0.3054687500000002,-0.8248777124084956,0.21394021240849526,-0.5651732312042483,-0.04576426879575246,0.5583311608502006,27.27272727272727,3.969622203723109,0.2597044812042477,3,0.078125,0.515625,0.921875,0.8125,0.6624999046325684,0,0.03050846164509391,1.0,3.8125,1.0,3.8125,1.0,3.9375,0.03050846164509391 2351,2001-03-27,3.375,3.5625,3.375,3.5625,16000.0,-0.0847457627118644,1.0,1.5,18.181818181818187,29.26396525924594,0.3988426190854719,0.6389405795169152,0.9769612413491213,0.6094782702290704,11.179603086886594,0.3125,-0.39457675536910664,-0.5679687499999999,-1.1237838335236265,-0.012153666476372837,-0.8458762917618134,-0.2900612082381864,0.8186646679821843,0.0,-21.435075944452667,0.27790754176181354,3,0.28125,0.71875,1.2421875,1.125,1.125,1,0.18518518518518512,2.5,3.6875,1.0,3.8125,1.0,3.8125,0.18518518518518512 2352,2001-03-28,3.5,3.5,3.5,3.5,100.0,0.03703703703703698,1.0,-0.0,28.571428571428584,29.14289988394328,0.2512772927812512,0.4561053835493323,0.8211699549190117,0.4854050021354608,9.729177282608308,0.125,-0.3649838578866591,-0.3914062500000002,-0.9073401686254066,0.12452766862540621,-0.6493732093127038,-0.13343929068729699,0.6117982011839658,28.57142857142857,4.242169159545135,0.25796695931270325,3,0.15625,0.59375,1.1484375,1.0,1.510000228881836,2,0.08285713195800781,1.0,3.375,2.5,3.6875,1.0,3.8125,0.08285713195800781 2353,2001-03-29,3.5,3.5,3.5,3.5,0.0,0.0,1.0,0.0,30.0,29.180564667370778,0.2370095215200987,0.4288695315909501,0.7776545984528136,0.4843452488169011,9.359536289661863,0.0,-0.3387000192487992,-0.3601562500000002,-0.8919840124517968,0.17167151245179602,-0.626070131225898,-0.09424236877410186,0.5381183810655692,28.57142857142857,1.1165696778970045,0.26591388122589815,3,0.15625,0.5234375,1.1484375,1.0,1.4600000381469727,3,0.09999997275216232,1.0,3.5,1.0,3.375,2.5,3.6875,0.09999997275216232 2354,2001-03-30,3.875,3.875,3.5,3.5,700.0,0.1071428571428572,1.0,100.0,54.54545454545455,31.44000113733356,-0.13230816865371242,0.01397611626444828,0.35856984222834587,0.10696252959626662,8.743557083566746,0.375,-0.31124076410700097,0.04062499999999991,-0.4293186556372426,0.5105686556372429,-0.194346827818622,0.2755968278186214,0.09680654295901236,100.0,67.22954761126465,0.23497182781862147,3,-0.21875,0.1484375,0.7734375,0.625,1.0850000381469727,4,0.07096776654643389,1.0,3.5,1.0,3.5,1.0,3.375,0.07096776654643389 2355,2001-04-02,4.5,4.5,4.5,4.5,200.0,0.16129032258064524,1.0,0.0,68.75,35.98059942793184,-0.7258627964463527,-0.6181021968467899,-0.2880423310147444,-0.5153131147578591,8.903334995138742,0.625,-0.25775269237437204,0.6499999999999999,0.11442357663619163,1.1855764233638078,0.382211788318096,0.9177882116819038,-1.125,100.0,61.8257800452251,0.267788211681904,4,-0.5625,-0.4765625,0.1484375,0.0,0.46000003814697266,0,-0.03333335452609587,1.0,3.875,1.0,3.5,1.0,3.5,-0.03333335452609587 2356,2001-04-03,4.5,4.5,4.5,4.5,0.0,0.0,1.0,0.0,67.74193548387098,38.72711939125602,-0.690721993380941,-0.6307514661578337,-0.30607036031492285,-0.5110641807226646,8.419926816858329,0.0,-0.20016885189657163,0.6375000000000002,0.05316502036839932,1.221834979631601,0.34533251018419975,0.9296674898158006,-1.1025,100.0,57.337354497093266,0.2921674898158004,4,-0.5625,-0.4765625,0.12890625,0.03125,-0.25,1,-0.03333335452609587,1.0,4.5,1.0,3.875,1.0,3.5,-0.03333335452609587 2357,2001-04-04,3.71875,4.125,3.71875,4.125,5400.0,-0.17361111111111116,1.0,-100.0,49.411764705882355,41.33131258368451,0.06284383453530307,0.11452996102677204,0.4557611984919303,0.2684380384999292,7.287697597004321,0.78125,-0.17516533172389082,-0.1171875,-0.6750540157025622,0.44067901570256174,-0.3961207578512811,0.1617457578512811,-0.2991999999999999,21.875,-23.48563539699063,0.2789332578512809,4,0.21875,0.3046875,0.75,0.8125,0.6312499046325684,2,0.2100840336134453,1.0,4.5,1.0,4.5,1.0,3.875,0.2100840336134453 2358,2001-04-05,3.5,3.6875,3.5,3.6875,4700.0,-0.05882352941176472,1.0,0.46153846153846156,45.65217391304348,42.93155412957822,0.25993942385236446,0.3045949059772277,0.6602099772697301,0.4841504933284031,6.962648370241596,0.21875,-0.14516556140701153,-0.3078124999999998,-0.874237040312682,0.25861204031268237,-0.5910247701563414,-0.024600229843658727,-0.0588409999999997,0.0,-47.3707201780039,0.28321227015634115,4,0.4375,0.5234375,0.9609375,1.03125,0.8000001907348633,3,0.43142863682338173,1.0,3.71875,1.0,4.5,1.0,4.5,0.43142863682338173 2359,2001-04-06,3.5625,3.75,3.5,3.6875,22300.0,0.017857142857142794,1.0,0.6666666666666666,45.65217391304348,45.389638812726844,0.17684467637164225,0.21885896797464266,0.5969368067532939,0.42193938523480146,6.7821926397422985,0.25,-0.15671565218206496,-0.22343750000000018,-0.7923971201332032,0.3455221201332024,-0.5079173100666017,0.061042310066601324,-0.10016417999999971,6.25,-39.1032182232825,0.28447981006660134,4,0.375,0.40625,0.8203125,0.96875,0.8375000953674316,4,0.3922807124623082,1.0,3.5,1.0,3.71875,1.0,4.5,0.3922807124623082 2360,2001-04-09,3.5299999713897705,3.7000000476837163,3.5299999713897705,3.7000000476837163,16500.0,-0.009122815048485444,-1.0000000000000053,1.360000610351566,45.14187401839402,48.38520057234638,0.20635417858112604,0.24667945424122362,0.6262552005052946,0.45454225255823877,7.129108650503937,0.17000007629394576,-0.13661767319086104,-0.24493752717971784,-0.8252167700112683,0.335341715651833,-0.5350771485954935,0.04520209423605781,-0.04691086778977027,2.999997138977051,-40.04014742619882,0.29013962141577543,4,0.4700000286102295,0.4075000286102295,0.8528125286102295,1.0012500286102295,1.5099999904632568,0,0.4050991723363122,1.0,3.5625,1.0,3.5,1.0,3.71875,0.4050991723363122 2361,2001-04-10,3.7999999523162837,3.7999999523162837,3.7999999523162837,3.7999999523162837,3000.0,0.07648724734131185,1.0,-0.0,47.74774697372427,50.515902617045896,0.0033305898780455756,-0.020430052592663284,0.3631974549105057,0.18921003148668225,7.395838368961652,0.26999998092651323,-0.12254371827682942,0.02256245613098118,-0.5576952445833467,0.6028201568453095,-0.2675663942261832,0.3126913064881456,-0.29999995231628374,47.9999923706054,11.662367529620795,0.2901288503571642,4,0.20000004768371626,0.13750004768371626,0.5750000476837163,0.7312500476837163,1.1699998378753667,1,0.30526318431230837,-1.0000000000000053,3.5299999713897705,1.0,3.5625,1.0,3.5,0.30526318431230837 2362,2001-04-11,3.5499999523162837,3.5499999523162837,3.5499999523162837,3.5499999523162837,500.0,-0.0657894745097597,1.0,0.0,45.86939343987623,52.27916855480992,0.2918612854715601,0.22018476014045785,0.609318321978964,0.44247144155763385,8.096769221168202,0.25,-0.09287852245380979,-0.21431254148483303,-0.8030441646987678,0.3744190817291022,-0.5086783530918004,0.08005327012213437,-0.029999952316283718,16.66665342118782,-19.222708207605773,0.29436581160696756,4,0.45000004768371626,0.38750004768371626,0.7898437976837163,0.9812500476837163,0.8599998950958248,2,0.1971831146721521,1.0,3.7999999523162837,-1.0000000000000053,3.5299999713897705,1.0,3.5625,0.1971831146721521 2363,2001-04-12,3.5499999523162837,3.75,3.5499999523162837,3.7000000476837163,5600.0,0.0,-1.6666656070292012,-100.0,45.86939343987623,51.31516176530123,0.3349200725291994,0.2154808210555399,0.5993145995235545,0.44726288230050004,8.24007367980314,0.20000004768371626,-0.017320545140030674,-0.2043125391006475,-0.8008108131216658,0.39218573492037034,-0.5025616761111569,0.09393659790986142,-0.010399952316283656,16.66665342118782,-20.3555085562444,0.298249137010509,4,0.45000004768371626,0.38750004768371626,0.8367187976837163,0.9812500476837163,0.8799998760223393,3,0.22535210227096059,1.0,3.5499999523162837,1.0,3.7999999523162837,-1.0000000000000053,3.5299999713897705,0.22535210227096059 2364,2001-04-16,3.619999885559082,3.619999885559082,3.619999885559082,3.619999885559082,1500.0,0.019718291319166026,1.0,-0.0,48.91913345591879,49.11173214929221,0.2513796896984557,0.14255090070644716,0.5199180940791974,0.38251007965025074,8.391122489451657,0.0699999332427983,0.03570321845880686,-0.1278126001358033,-0.7273342838391983,0.4717090835675912,-0.4275734419875006,0.17194824171589396,-0.0699999332427983,33.33330389893882,-4.718769291286229,0.29976084185169727,4,0.38000011444091797,0.31750011444091797,0.782343864440918,0.911250114440918,0.809999942779541,0,0.18784539410855827,-1.6666656070292012,3.5499999523162837,1.0,3.5499999523162837,1.0,3.7999999523162837,0.18784539410855827 2365,2001-04-17,3.619999885559082,3.619999885559082,3.619999885559082,3.619999885559082,0.0,0.0,1.0,0.0,54.35942865743865,47.62478694635527,0.12675386732263227,0.13427413809232958,0.5098240673971812,0.38631355995619465,8.761138806551383,0.0,0.08869933973130362,-0.11818759441375715,-0.719514802895767,0.4831396140682527,-0.41885119865476206,0.18247600982724776,-0.0699999332427983,27.99997329711932,-14.251355605896038,0.3006636042410048,4,0.19250011444091797,0.31750011444091797,0.751093864440918,0.911250114440918,0.809999942779541,1,0.21546967802952977,1.0,3.619999885559082,-1.6666656070292012,3.5499999523162837,1.0,3.5499999523162837,0.21546967802952977 2366,2001-04-18,4.050000190734863,4.050000190734863,3.5499999523162837,3.5499999523162837,8600.0,0.1187846184446415,1.0000000000000018,100.0,58.82825276010623,48.67106339682459,-0.4177194038825962,-0.29199150640318816,0.07099223707028202,-0.03634627363781284,9.283983304342845,0.5000002384185795,0.08736390945893246,0.29993770122528085,-0.31675260820993056,0.9166280106604918,-0.008407453492324635,0.6082828559428863,0.4499998092651367,100.0,53.704199348580794,0.30834515471760554,4,-0.27500009536743164,-0.11250019073486328,0.16484355926513672,0.5749998092651367,0.39999961853027344,2,0.2444443764182962,1.0,3.619999885559082,1.0,3.619999885559082,-1.6666656070292012,3.5499999523162837,0.2444443764182962 2367,2001-04-19,4.050000190734863,4.050000190734863,4.050000190734863,4.050000190734863,200.0,0.0,1.0,0.0,58.82825276010623,50.13507215760934,-0.4087774865734981,-0.2984318907467447,0.0660083651393979,-0.02893128013875046,9.415394998054632,0.0,-0.0032866022137740813,0.2943126916885377,-0.3315601630554079,0.9201855464324837,-0.018623735683434894,0.6072491190605107,0.4309998083114621,100.0,49.336335685959,0.31293642737197297,4,-0.27500009536743164,-0.11250019073486328,0.16484355926513672,0.6374998092651367,0.5399999618530282,3,0.22716038422947715,1.0000000000000018,4.050000190734863,1.0,3.619999885559082,1.0,3.619999885559082,0.22716038422947715 2368,2001-04-20,4.2199997901916495,4.2199997901916495,3.859999895095825,3.859999895095825,1400.0,0.041975207765592826,1.0000000000000049,100.0,55.927831757421934,51.27681191809583,-0.5206572501963662,-0.4599175288483863,-0.10710245269266849,-0.19344590862585243,9.48131559304339,0.3599998950958243,-0.09383322456291188,0.4439373016357413,-0.21536222831915364,1.1032368315906367,0.11428753665829383,0.7735870666131888,0.24238020792007475,100.0,53.28121972286142,0.32964976497744763,4,-0.3449999094009395,-0.2824997901916495,-0.0324997901916495,0.4987502098083505,0.7699999809265146,4,0.04502371248028658,1.0,4.050000190734863,1.0000000000000018,4.050000190734863,1.0,3.619999885559082,0.04502371248028658 2369,2001-04-23,4.099999904632568,4.2100000381469735,4.099999904632568,4.2100000381469735,1800.0,-0.028435993252414637,-1.0000000000000162,-0.3055560154680753,41.683988777968324,50.892602446937424,-0.35357732560622157,-0.3344204203548884,-0.0017466915899611024,-0.06660726747862178,9.550798618897735,0.11999988555908114,-0.08767900194897127,0.3095624208450318,-0.3654323675917759,0.9845572092818391,-0.027934973373371363,0.6470598150634355,0.3441324925632472,82.0895649856256,40.37095932128683,0.33749739421840363,4,-0.21500003337860196,-0.16249990463256836,0.05625009536743164,0.6187500953674316,1.0,0,0.08048778814194346,1.0000000000000049,4.2199997901916495,1.0,4.050000190734863,1.0000000000000018,4.050000190734863,0.08048778814194346 2370,2001-04-24,3.7999999523162837,4.059999942779541,3.759999990463257,4.059999942779541,4700.0,-0.0731707217791191,1.3076920255401328,2.3636334080377157,37.0609957647865,49.70518564594435,-0.0125722833649351,-0.02694141320558785,0.289895530833586,0.23656049014546232,9.995812311983821,0.3399999141693115,-0.05685051485893533,0.003937470912932728,-0.6693182221663379,0.6771931639922033,-0.332690375626703,0.340565317452568,0.6262497959819409,37.31344186481808,2.8444752308752683,0.3366278465396354,4,0.08499991893768266,0.13750004768371626,0.35625004768371626,0.9187500476837163,1.2999999523162846,1,0.16578944313889377,-1.0000000000000162,4.099999904632568,1.0000000000000049,4.2199997901916495,1.0,4.050000190734863,0.16578944313889377 2371,2001-04-25,4.0,4.2100000381469735,4.0,4.099999904632568,7400.0,0.052631592156154205,-3.2000047683761474,0.3846150319251653,56.621542916135475,50.89986892108426,-0.20251550931621232,-0.18732130579316175,0.07562997272500027,0.03792955808969456,9.59144150539981,0.4100000858306898,-0.022789642889699646,0.172687518596649,-0.47584336895218016,0.8212184061454781,-0.15157792517776514,0.49695296237106357,0.4087247523785855,52.173937831810235,15.446352359156684,0.32426544377441446,4,-0.1150001287460336,-0.0625,0.109375,0.71875,0.940000057220459,2,0.10749995708465576,1.3076920255401328,3.7999999523162837,-1.0000000000000162,4.099999904632568,1.0000000000000049,4.2199997901916495,0.10749995708465576 2372,2001-04-26,3.7899999618530273,3.7899999618530273,3.7899999618530273,3.7899999618530273,4700.0,-0.052500009536743164,1.0,-0.0,56.85579180227781,52.12057985023999,0.050409844276261495,0.04797865615197239,0.2686301577343002,0.25308120539547474,9.349276162211757,0.21000003814697266,0.01392484113034076,-0.051812517642974676,-0.68224549287544,0.5786204575894907,-0.3670290052592069,0.263403969973258,0.6015502945243121,6.521735750207721,-33.411956884783365,0.31521648761623255,4,0.09499990940093905,0.14750003814697266,0.31937503814697266,0.9287500381469727,0.929999828338623,3,0.17414244170319693,-3.2000047683761474,4.0,1.3076920255401328,3.7999999523162837,-1.0000000000000162,4.099999904632568,0.17414244170319693 2373,2001-04-27,3.849999904632568,4.0,3.7899999618530273,4.0,8200.0,0.015831119626240175,1.7999987284350532,-100.0,56.80473239217891,52.99675750982445,0.041840047343473685,0.016384298225993188,0.1919770662489042,0.20062996225891583,8.88846287117625,0.21000003814697266,0.02481113523482925,-0.0093125700950627,-0.6188807543328791,0.6002556141427537,-0.3140966622139705,0.2954715220238455,0.5247193456635508,19.999978807239522,-23.195025629021437,0.30478409211890817,4,0.03499996662139848,0.08750009536743208,0.23593759536743208,0.8687500953674321,0.9000000953674321,4,0.19220786137290746,1.0,3.7899999618530273,-3.2000047683761474,4.0,1.3076920255401328,3.7999999523162837,0.19220786137290746 2374,2001-04-30,4.150000095367432,4.5,4.099999904632568,4.099999904632568,12600.0,0.0779221293937915,-14.999942779759294,-0.333334392970788,63.02521336710864,53.95962247756556,-0.1956478394984278,-0.27611372424110137,-0.12153359661581398,-0.09000040646940022,9.316623312076652,0.6500000953674321,0.07199100744188947,0.2769376158714296,-0.3463719642330565,0.9002471959759157,-0.03471717418081344,0.5885924059236727,-0.6000001430511479,52.70271619973678,4.240591142995704,0.311654790052243,4,-0.12500011920928955,-0.21250009536743164,-0.06406259536743164,0.5687499046325684,0.5999999046325684,0,0.2024095557704706,1.7999987284350532,3.849999904632568,1.0,3.7899999618530273,-3.2000047683761474,4.0,0.2024095557704706 2375,2001-05-01,4.349999904632568,4.349999904632568,4.150000095367432,4.150000095367432,3700.0,0.04819272401665553,1.0,3.999980926586431,61.904762396245346,54.30145688158102,-0.3142546661167076,-0.5142955532617801,-0.32896867928393725,-0.27937228031032024,8.090913400847834,0.19999980926513672,0.1291740224950102,0.48443742990493766,-0.11005290582056215,1.078927765630437,0.18719226204218753,0.7816825977676873,-0.7809999513626105,78.8732271396891,29.098808933853682,0.29724516786274974,5,-0.21999990940093994,-0.41249990463256836,-0.31874990463256836,0.36875009536743164,0.4500002861022949,1,0.17241379688337033,-14.999942779759294,4.150000095367432,1.7999987284350532,3.849999904632568,1.0,3.7899999618530273,0.17241379688337033 2376,2001-05-02,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,500.0,0.0,1.0,0.0,69.41747735746533,55.47803739239869,-0.2986284583032166,-0.5545409768095775,-0.34260186212375476,-0.26863644798658903,6.798964602959123,0.0,0.17448152042488374,0.4919374346733094,-0.07184355212844196,1.0557184214750608,0.2100469412724335,0.7738279280741853,-0.7623799504280098,78.8732271396891,23.88185579547148,0.2818904934008757,5,-0.21999990940093994,-0.41249990463256836,-0.36562490463256836,0.32187509536743164,0.40000009536743164,2,0.17241379688337033,1.0,4.349999904632568,-14.999942779759294,4.150000095367432,1.7999987284350532,3.849999904632568,0.17241379688337033 2377,2001-05-03,4.5,4.5,4.349999904632568,4.349999904632568,1100.0,0.034482781300221976,1.0,100.0,71.49321569622926,57.20752449671062,-0.42251523645537503,-0.6777599051266665,-0.5027583427457651,-0.40691947550320595,7.3403690950663725,0.15000009536743164,0.2093074432641373,0.6028750300407411,-0.024893114418517825,1.2306431744999995,0.2889909578111123,0.9167591022703703,-0.8941324448795327,100.0,38.501807970250695,0.3138840722296292,5,-0.3700000047683716,-0.5,-0.625,0.0625,0.19999980926513672,3,0.09777779049343538,1.0,4.349999904632568,1.0,4.349999904632568,-14.999942779759294,4.150000095367432,0.09777779049343538 2378,2001-05-04,5.010000228881836,5.130000114440918,4.75,4.880000114440918,20800.0,0.11333338419596362,1.054055307972462,0.8666668785941578,76.22642062829863,61.04557248008065,-0.9037031802895257,-1.126595550160821,-1.0171981123267653,-0.8981262689155809,7.82443678469946,0.630000114440918,0.20924275474866683,1.0373752474784852,0.2643131105620835,1.8104373843948869,0.6508441790202841,1.4239063159366863,-1.3862500248637781,88.34952804704669,22.326636274206294,0.38653106845820084,5,-0.5650001764297485,-0.695000171661377,-1.135000228881836,-0.44750022888183594,-0.06000041961669922,4,-0.057884316455392604,1.0,4.5,1.0,4.349999904632568,1.0,4.349999904632568,-0.057884316455392604 2379,2001-05-07,4.960000038146973,5.5,4.960000038146973,5.150000095367432,14500.0,-0.009980077535050813,-4.684208412910738,-1.4615376150827128,74.81481501104409,65.24044128522038,-0.803365448694354,-1.018762492516121,-0.9723100025878519,-0.8344223306882022,8.69590785362929,0.5399999618530273,0.2105212325002146,0.9175000548362728,0.05326619817323763,1.781733911499308,0.4853831265047557,1.3496169831677904,-1.2759998377120003,60.0,-10.385054383881581,0.4321169283315176,5,-0.315000057220459,-0.46000003814697266,-1.1201562881469727,-0.39750003814697266,-0.059999942779541016,0,-0.04233871704271752,1.054055307972462,5.010000228881836,1.0,4.5,1.0,4.349999904632568,-0.04233871704271752 2380,2001-05-08,4.960000038146973,4.960000038146973,4.960000038146973,4.960000038146973,0.0,0.0,1.0,-0.0,70.04404967088783,66.73183092463732,-0.6945551216173866,-0.9551062768515672,-0.9775274836197907,-0.820579460044562,9.614474302006895,0.0,0.21391739420006273,0.8460000514984127,-0.07448961614387262,1.7664897191406985,0.3857552176772696,1.3062448853195554,-1.1670398497380985,53.04348547201692,-13.033862313779231,0.46024483382114284,5,-0.315000057220459,-0.46000003814697266,-1.1201562881469727,-0.39750003814697266,-0.059999942779541016,1,-0.04233871704271752,-4.684208412910738,4.960000038146973,1.054055307972462,5.010000228881836,1.0,4.5,-0.04233871704271752 2381,2001-05-09,4.960000038146973,5.25,4.960000038146973,5.239999771118164,3900.0,0.0,-1.0714302744200463,-100.0,70.04404967088783,68.19719291003844,-0.6079956303503993,-0.9104240393821268,-0.9788227976707535,-0.8055981070489402,11.006150576476886,0.28999996185302734,0.2757954201356436,0.7880000472068787,-0.19335464372754707,1.769354738141304,0.2973227017396658,1.2786773926740915,-1.0646174610426309,53.04348547201692,-8.381715806280702,0.4906773454672127,5,-0.315000057220459,-0.46000003814697266,-0.9795312881469727,-0.46000003814697266,0.15999984741210938,2,-0.032258033504347416,1.0,4.960000038146973,-4.684208412910738,4.960000038146973,1.054055307972462,5.010000228881836,-0.032258033504347416 2382,2001-05-10,4.25,4.960000038146973,4.099999904632568,4.199999809265137,8300.0,-0.14314516788032616,-5.880001068115234,-0.178572280067166,50.53381148271221,67.50042392009769,0.19457954374818254,-0.15314468327387765,-0.28343221779156247,-0.0855911846320545,11.066652928002668,0.8600001335144043,0.3676447578274704,0.04300000667572057,-0.8938728252011536,0.9798728385525943,-0.42543640926271653,0.5114364226141577,-0.25834037752191863,10.71429179639191,-43.93820666720417,0.4684364159384369,5,0.5499999523162842,0.25,-0.26953125,0.2109375,0.4499998092651367,3,0.11764705882352944,-1.0714302744200463,4.960000038146973,1.0,4.960000038146973,-4.684208412910738,4.960000038146973,0.11764705882352944 2383,2001-05-11,4.349999904632568,4.449999809265137,4.349999904632568,4.449999809265137,1200.0,0.023529389325310124,1.0,-1.9999904632932155,54.480286033886195,66.55098754973965,0.19328983963598745,-0.20041286729386698,-0.3840841329981388,-0.17490111856214874,11.694964106034423,0.19999980926513672,0.39138663858017964,0.10299991369247419,-0.7826780323296179,0.9886778597145662,-0.33983905931857183,0.5458388867035202,-0.26783985950317213,17.85714164072162,-31.948141285270946,0.442838973011046,5,0.4500000476837158,0.15000009536743164,-0.36953115463256836,-0.20937490463256836,0.34999990463256836,4,0.0804597499553581,-5.880001068115234,4.25,-1.0714302744200463,4.960000038146973,1.0,4.960000038146973,0.0804597499553581 2384,2001-05-14,4.300000190734863,4.349999904632568,4.300000190734863,4.349999904632568,1900.0,-0.011494187354914032,1.0,0.49999761581193525,59.842523602264166,66.32184990596396,0.2981593188299403,-0.10209146501532373,-0.3438940715559031,-0.11339570637002971,12.316568018856762,0.04999971389770508,0.4336696592823621,0.019000184535980402,-0.8160958556528559,0.8540962247248167,-0.3985478355584382,0.43654820463039856,-0.20000028610229492,17.39132778405498,-32.58982827161611,0.41754802009441827,5,0.4999997615814209,0.19999980926513672,-0.3195314407348633,-0.17500019073486328,0.5,0,0.1511626952786691,1.0,4.349999904632568,-5.880001068115234,4.25,-1.0714302744200463,4.960000038146973,0.1511626952786691 2385,2001-05-15,4.400000095367432,5.0,4.380000114440918,4.380000114440918,2600.0,0.02325579074346007,-61.000047683761295,-0.4000019073595468,58.19672307350464,65.07509942996832,0.23020648637218777,-0.14826094762303832,-0.4461955470752361,-0.20318750360991977,13.33430565688313,0.6999998092651367,0.47993466199682366,0.08000007867813075,-0.6958730088794782,0.8558731662357397,-0.3079364651006733,0.46793662245693524,-0.2160001850128177,26.086970944033833,-22.641226781983907,0.38793654377880443,5,0.39999985694885254,0.11499989032745361,-0.44687509536743164,-0.30625009536743164,0.40000009536743164,1,0.11363636117336173,1.0,4.300000190734863,1.0,4.349999904632568,-5.880001068115234,4.25,0.11363636117336173 2386,2001-05-16,5.039999961853027,5.039999961853027,4.4099998474121085,4.4099998474121085,3600.0,0.14545451195772108,1.0000000000000029,31.500035762821017,71.77700435267609,65.10663150290684,-0.3370704071112316,-0.7486746108271998,-1.0831224535573458,-0.8291540599786469,14.04637772386001,0.6399998664855957,0.5041069628396135,0.6704999566078182,-0.15742014068882337,1.4984200539044594,0.2565399079594979,1.084460005256139,-0.7770400461196907,100.0,44.03552513366566,0.41396004864832064,5,-0.24000000953674316,-0.5149999856948853,-1.0712499618530273,-0.9462499618530273,-0.1399998664855957,2,-0.027777751497069958,-61.000047683761295,4.400000095367432,1.0,4.300000190734863,1.0,4.349999904632568,-0.027777751497069958 2387,2001-05-17,4.96999979019165,5.0,4.800000190734863,5.0,12100.0,-0.013888923053808955,12.333227370261463,-0.047619371998007816,69.44444168497026,64.35307828698147,-0.21611654552004733,-0.6389771138692915,-1.010799372224633,-0.7453851568477354,14.796931050151235,0.23999977111816406,0.5201410348233013,0.5544998049736023,-0.3004665425032442,1.4094661524504488,0.12701663123517903,0.9819829787120256,-0.6328174694023136,90.54051441724037,28.78639766910618,0.42748317373842315,5,-0.1699998378753662,-0.4449998140335083,-1.0012497901916504,-0.8762497901916504,-0.26999998092651367,3,0.030181106981826966,1.0000000000000029,5.039999961853027,-61.000047683761295,4.400000095367432,1.0,4.300000190734863,0.030181106981826966 2388,2001-05-18,4.4099998474121085,4.4099998474121085,4.4099998474121085,4.4099998474121085,200.0,-0.11267604958147237,1.0,-0.0,54.14012361624203,62.05589035422569,0.2791818397398389,-0.06747234729565665,-0.4488912644641232,-0.17323615187279184,15.809903405516973,0.5599999427795419,0.5095556944018487,-0.015000140666962203,-0.8650280457114912,0.8350277643775672,-0.4400140931892267,0.4100138118553023,-0.0030484658701315226,14.86482306758448,-46.049990277131364,0.42501395252226465,5,0.2650001049041757,0.1150001287460336,-0.4412498474121085,-0.3162498474121085,0.3900003433227548,4,0.06575963081341296,12.333227370261463,4.96999979019165,1.0000000000000029,5.039999961853027,-61.000047683761295,4.400000095367432,0.06575963081341296 2389,2001-05-21,4.429999828338623,4.5,4.420000076293945,4.5,6700.0,0.004535143224154714,1.2857065006369166,-100.0,51.35135004518677,59.978923729147795,0.19678962596526617,-0.06480450914426683,-0.464696466586926,-0.18434024579459596,16.930847245650888,0.09000015258789151,0.4793463703566463,-0.011500155925750377,-0.8476637364483084,0.8246634245968076,-0.42958194618702894,0.4065816343355282,1.070000171661377,7.575715978383377,-48.957933926805474,0.41808179026127895,5,0.24500012397766113,0.09500014781951904,-0.46124982833862305,-0.33624982833862305,0.4700002670288086,0,0.06094807932030366,1.0,4.4099998474121085,12.333227370261463,4.96999979019165,1.0000000000000029,5.039999961853027,0.06094807932030366 2390,2001-05-22,4.429999828338623,4.429999828338623,4.429999828338623,4.429999828338623,0.0,0.0,1.0,-0.0,51.35135004518677,57.90195710406989,0.12706511601617887,-0.016007207168671655,-0.452355720256544,-0.17734993957831868,17.620506655447137,0.0,0.3800770834294456,-0.0430001497268675,-0.8229893877121306,0.736989088258396,-0.4329947687194995,0.3469944692657645,1.0484001731872556,3.1745995703926417,-48.44576787134504,0.38999461899263177,5,0.1400001049041748,0.09500014781951904,-0.46124982833862305,-0.33624982833862305,0.690000057220459,1,0.083521529736718,1.2857065006369166,4.429999828338623,1.0,4.4099998474121085,12.333227370261463,4.96999979019165,0.083521529736718 2391,2001-05-23,4.429999828338623,4.429999828338623,4.429999828338623,4.429999828338623,400.0,0.0,1.0,0.0,48.754445318740196,57.704249752517455,0.04914664658939305,0.018824164518127517,-0.43976053447021846,-0.171286613187851,18.777265739172083,0.0,0.28087081649870616,-0.06450014114379865,-0.8126480712146211,0.6836477889270238,-0.43857410617921033,0.30957382389161303,1.0272321746826174,3.3898263989915143,-40.37128741469,0.37407396503541124,5,0.24000024795532227,0.09500014781951904,-0.554999828338623,-0.33624982833862305,0.820000171661377,2,0.083521529736718,1.0,4.429999828338623,1.2857065006369166,4.429999828338623,1.0,4.4099998474121085,0.083521529736718 2392,2001-05-24,4.449999809265137,4.599999904632568,4.440000057220459,4.599999904632568,27000.0,0.004514668555645196,1.1333299424934753,-100.0,37.93102385172666,55.86544284338861,0.06761003701738666,0.053550505786704505,-0.4486881127070115,-0.1860433595185782,19.578720676103075,0.1700000762939453,0.2023225667844475,-0.07750015258789045,-0.7491164761112348,0.5941161709354539,-0.41330831434956217,0.25830800917378127,0.986487555221558,21.0526051613846,-16.363297197918282,0.3358081617616721,5,0.2200002670288086,0.1800001859664917,-0.5937497615814209,-0.3562498092651367,0.7899999618530273,3,0.10112366413260743,1.0,4.429999828338623,1.0,4.429999828338623,1.2857065006369166,4.429999828338623,0.10112366413260743 2393,2001-05-25,4.5900001525878915,4.5900001525878915,4.539999961853027,4.5900001525878915,51300.0,0.0314607526569477,1.0,-0.0,42.32365334055121,53.918901703198294,-0.03885176533228574,-0.029690598886726427,-0.5737460780925865,-0.3189351959305826,21.012456828434384,0.1400003433227548,0.12100402724395387,0.025500178337098056,-0.5656797722824072,0.6166801289566033,-0.27008979697265456,0.3210901536468507,0.8261574661349478,94.44457689933743,57.41160644898041,0.2955899753097527,5,0.11999988555908114,0.039999842643736905,-0.7337501049041757,-0.4962501525878915,0.6599998474121085,4,0.02396506601753079,1.1333299424934753,4.449999809265137,1.0,4.429999828338623,1.0,4.429999828338623,0.02396506601753079 2394,2001-05-29,4.989999771118164,5.0,4.699999809265137,4.699999809265137,6500.0,0.08714588349299901,-1.0689671048088212,100.0,50.533803179231754,53.067466159390186,-0.3695433639378578,-0.383178666323559,-0.9538472087068968,-0.7104261091110011,22.012800255895442,0.4099998474121085,0.1560605892314353,0.38349981307983416,-0.2030252240930439,0.9700248502527122,0.09023729449339513,0.6767623316662732,0.4062346967560977,98.24557440874302,60.6255370527947,0.293262518586439,5,-0.2649998664855957,-0.35999977588653564,-1.0837498307228088,-0.8962497711181641,0.26000022888183594,1,-0.038076069959563474,1.0,4.5900001525878915,1.1333299424934753,4.449999809265137,1.0,4.429999828338623,-0.038076069959563474 2395,2001-05-30,5.099999904632568,5.099999904632568,4.699999809265137,4.940000057220459,11500.0,0.022044115943868237,4.000005960470162,0.5517236843403368,52.397258316604564,50.914161044271125,-0.41326563093562907,-0.45756957063530024,-1.0442752494966463,-0.8171791905790915,23.122749960134197,0.40000009536743164,0.176647588342016,0.4559999465942379,-0.15679006830945497,1.0687899614979308,0.14960493914239148,0.7623949540460844,0.27670987541008696,100.0,61.67348094464463,0.3063950074518465,5,-0.3450000286102295,-0.46999990940093994,-1.1887499690055852,-1.0062499046325684,0.15000009536743164,2,-0.03921564960882995,-1.0689671048088212,4.989999771118164,1.0,4.5900001525878915,1.1333299424934753,4.449999809265137,-0.03921564960882995 2396,2001-05-31,5.099999904632568,5.099999904632568,5.050000190734863,5.050000190734863,4500.0,0.0,1.0,0.31249850988245953,69.23077089048816,50.89041984488423,-0.4513207983215395,-0.4200359744387905,-1.0242996226184484,-0.8158950674093877,24.29268272560442,0.04999971389770508,0.18927769735606326,0.4184999465942383,-0.21012512468237965,1.0471250178708562,0.10418741095592932,0.7328124822325472,0.2575756813351129,100.0,55.77733437526368,0.31431253563830897,5,-0.3450000286102295,-0.4549999237060547,-1.1887499690055852,-1.0062499046325684,0.09999990463256836,3,0.003921564960883028,4.000005960470162,5.099999904632568,-1.0689671048088212,4.989999771118164,1.0,4.5900001525878915,0.003921564960883028 2397,2001-06-01,4.940000057220459,5.25,4.900000095367432,5.199999809265137,15600.0,-0.03137251968706389,-1.0588249318753322,-5.200024795674109,62.995600913679006,51.874361766821664,-0.330812388348944,-0.2375622127385162,-0.8498012465178739,-0.6505387174870307,25.18479210403022,0.34999990463256836,0.20023065515362948,0.23650009632110613,-0.39616429381915186,0.8691644864613641,-0.07983209874902286,0.5528322913912351,0.3988240185537473,56.33803857410922,8.417605873762433,0.31633219507012894,6,-0.10500001907348633,-0.2950000762939453,-1.0287501215934758,-0.846250057220459,0.46000003814697266,4,0.06275302412728423,1.0,5.099999904632568,4.000005960470162,5.099999904632568,-1.0689671048088212,4.989999771118164,0.06275302412728423 2398,2001-06-04,4.71999979019165,4.730000019073486,4.699999809265137,4.699999809265137,10800.0,-0.04453446649403359,-2.0000238418806475,-0.07692307692307693,58.60654896736421,52.68049498039694,-0.06952558921354335,-0.04258539158416497,-0.6135302047335021,-0.4303986456773963,24.70829410518697,0.24000024795532227,0.10377146754580302,0.030999851226806818,-0.585164841810295,0.6471645442639087,-0.27708249529174367,0.3390821977453573,0.6004478055929505,3.636358907401724,-46.15694689974037,0.3080823465185508,6,0.12000012397766113,-0.07499980926513672,-0.8087498545646672,-0.6262497901916504,0.6800003051757812,0,0.11016949238156637,-1.0588249318753322,4.940000057220459,1.0,5.099999904632568,4.000005960470162,5.099999904632568,0.11016949238156637 2399,2001-06-05,4.75,4.800000190734863,4.699999809265137,4.699999809265137,97300.0,0.006355976936840424,-3.0,2.5000119209403238,57.38396310367424,53.35078532022888,-0.055160962943157976,-0.09394136347524373,-0.6265755665986568,-0.4620790752129693,23.700653559178708,0.10000038146972656,0.015470025431293166,0.07150006294250488,-0.5322522155328091,0.6752523414178189,-0.2303760762951521,0.3733762021801619,0.5524386453947878,9.090940617321841,-41.89581152455679,0.3018761392376572,6,0.08999991416931152,0.04999995231628418,-0.8387500643730168,-0.65625,0.6500000953674316,1,0.10526315789473695,-2.0000238418806475,4.71999979019165,-1.0588249318753322,4.940000057220459,1.0,5.099999904632568,0.10526315789473695 2400,2001-06-06,4.75,4.75,4.699999809265137,4.699999809265137,4900.0,0.0,1.0,1.0,41.61850061492683,52.55790257536073,-0.005582412643565071,-0.11645121747741882,-0.6052414062822722,-0.4627784060675699,22.638558865978283,0.05000019073486328,0.020640476948342368,0.08200006484985334,-0.508293317454938,0.6722934471546447,-0.21314662630254233,0.377146756002249,0.5347898740127706,9.090940617321841,-34.22140179863929,0.2951466911523956,6,0.09500002861022949,0.04999995231628418,-0.768750011920929,-0.65625,0.5999999046325684,2,0.10526315789473695,-3.0,4.75,-2.0000238418806475,4.71999979019165,-1.0588249318753322,4.940000057220459,0.10526315789473695 2401,2001-06-07,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,300.0,0.01052635594418172,1.0,0.0,45.02925297486345,53.346594700153716,0.0027059584857758168,-0.18872903100752936,-0.6228122156023161,-0.5191819595029834,21.154152423318305,0.05000019073486328,0.03911925849736875,0.14000024795532262,-0.4378359747768581,0.7178364706875033,-0.14891786341076774,0.428918359321413,0.46749388732353037,18.181881234643683,-18.36508330597985,0.28891811136609036,6,0.09499979019165039,-2.384185791015625e-07,-0.7662501931190491,-0.7062501907348633,0.6499996185302734,3,0.09374995653828155,1.0,4.75,-3.0,4.75,-2.0000238418806475,4.71999979019165,0.09374995653828155 2402,2001-06-08,4.75,4.800000190734863,4.75,4.800000190734863,14400.0,-0.010416705989173769,1.0,-100.0,64.16666401757305,55.773595886489474,0.11145733385470802,-0.1047184362737612,-0.5443247665808526,-0.47793678193171907,21.79517728109996,0.05000019073486328,0.059278497200697444,0.06500005722045898,-0.4805078921937751,0.6105080066346931,-0.2077539174866576,0.3377540319275756,0.5005441980231051,50.0,10.267955205341394,0.272753974707117,6,0.22499990463256836,0.04999995231628418,-0.7162500023841858,-0.65625,0.75,4,0.094736801950555,1.0,4.800000190734863,1.0,4.75,-3.0,4.75,0.094736801950555 2403,2001-06-11,4.699999809265137,4.75,4.699999809265137,4.75,5700.0,-0.01052635594418172,1.0,1.0,60.97560030067855,56.933795566650225,0.19970276604389614,-0.02862005739979523,-0.4658309785894277,-0.4430589164240697,22.407062349032277,0.05000019073486328,0.09073519610213587,-0.0025001287460328925,-0.5247170341600782,0.5197167766680124,-0.2636085814530551,0.2586083239609893,0.5339335063233852,0.0,-41.990287659538026,0.26110845270702254,6,0.27500009536743164,0.10000014305114746,-0.6349998116493225,-0.6062498092651367,0.7000002861022949,0,0.14893623712970805,1.0,4.75,1.0,4.800000190734863,1.0,4.75,0.14893623712970805 2404,2001-06-12,4.949999809265137,4.949999809265137,4.71999979019165,4.71999979019165,30300.0,0.053191491520313106,1.0,-4.599982833927788,67.56755537670594,58.6193841288837,-0.06321573452069185,-0.23971733539664974,-0.6959341036521209,-0.7088769222700844,23.32659677352989,0.25,0.16164427665989933,0.21499989032745326,-0.28204400732828017,0.7120437879831867,-0.0335220585004139,0.4635218391553204,0.2676548415374933,100.0,50.90629134446479,0.24852194882786682,6,0.02500009536743164,-0.14999985694885254,-0.5699997544288635,-0.6974997520446777,0.5,1,0.09090915221047258,1.0,4.699999809265137,1.0,4.75,1.0,4.800000190734863,0.09090915221047258 2405,2001-06-13,4.900000095367432,5.400000095367432,4.75,4.949999809265137,11800.0,-0.010100952691779574,-2.7142872713054307,-0.21739004239703946,65.35947895746614,58.18924058077015,-0.04980723740794879,-0.1584627145957489,-0.6463569860887315,-0.6671629732738236,23.556092380592293,0.6500000953674316,0.21404779377358807,0.1400001764297487,-0.33594767528347624,0.6159480281429737,-0.09797374942686421,0.37797410228636164,-0.48000001907348633,28.57145776552837,-25.21691480158321,0.2379739258566127,6,0.14999985694885254,-0.15000009536743164,-0.3275001049041748,-0.46250009536743164,0.5499997138977051,2,0.10204081434053669,1.0,4.949999809265137,1.0,4.699999809265137,1.0,4.75,0.10204081434053669 2406,2001-06-14,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,2000.0,0.0,1.0,-0.0,64.90066476121365,58.40091434160733,-0.09069861991360995,-0.1786483207282359,-0.6467882954440052,-0.6735369633067414,23.740908707365925,0.0,0.21345261386151115,0.14700016975402797,-0.3155375045241202,0.6095378440321761,-0.08426866738504568,0.3782690068931016,-0.46040001869201674,28.57145776552837,-28.145030054078642,0.23126883713907392,6,0.14999985694885254,-0.15000009536743164,-0.3275001049041748,-0.46250009536743164,0.5499997138977051,3,0.09183669398100136,-2.7142872713054307,4.900000095367432,1.0,4.949999809265137,1.0,4.699999809265137,0.09183669398100136 2407,2001-06-15,5.119999885559082,5.369999885559082,4.699999809265137,5.369999885559082,3500.0,0.04489791549180633,4.3600006103515625,-100.0,66.66665667008148,59.29648186413147,-0.3156771238064211,-0.40773929740078074,-0.8394859950136526,-0.8947043783089637,24.190951378150967,0.6700000762939453,0.20202937864569215,0.3594999551773075,-0.12231574523851929,0.8413156555931343,0.11859210496939454,0.6004078053852204,-0.6611918085098267,59.99998637608677,7.723069313815046,0.2409078502079134,6,-0.06999993324279785,-0.36999988555908203,-0.5474998950958252,-0.682499885559082,-0.11999988555908203,4,0.06445311153947819,1.0,4.900000095367432,-2.7142872713054307,4.900000095367432,1.0,4.949999809265137,0.06445311153947819 2408,2001-06-18,4.699999809265137,4.900000095367432,4.699999809265137,4.699999809265137,7100.0,-0.08203126673470285,0.0,-0.0,40.99379341882043,57.475351899147725,0.11307908047737225,0.0369977035410507,-0.3894493104739478,-0.4743342735569893,25.614763002044295,0.4200000762939453,0.13340394949850776,-0.07500011920928973,-0.5290578969248152,0.37905765850623574,-0.302029008067052,0.15202876964847256,-0.222367891849518,0.0,-44.54288587937997,0.22702888885776268,6,0.35000014305114746,0.15000033378601074,-0.04999983310699463,-0.2624998092651367,0.40000009536743164,0,0.17021281344688965,4.3600006103515625,5.119999885559082,1.0,4.900000095367432,-2.7142872713054307,4.900000095367432,0.17021281344688965 2409,2001-06-19,4.699999809265137,4.889999866485597,4.699999809265137,4.889999866485597,6200.0,0.0,-1.0000000000000093,-100.0,36.66666772630447,56.925148244856345,0.1176084663533512,0.06141114460176844,-0.36080828250225583,-0.467473834328497,26.96300787458789,0.19000005722045987,0.08894622810257236,-0.08850011825561488,-0.5145604452038794,0.3375602086926497,-0.3015302817297467,0.12453004521851696,-0.20392052829048168,0.0,-35.977693675262444,0.2130301634741321,6,0.35000014305114746,0.15000033378601074,-0.04999983310699463,-0.2624998092651367,0.40000009536743164,1,0.14893623712970805,0.0,4.699999809265137,4.3600006103515625,5.119999885559082,1.0,4.900000095367432,0.14893623712970805 2410,2001-06-20,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,2000.0,0.021276677771900232,1.0,-0.0,40.625013969831116,56.435788355408306,0.028436932977383478,-0.0099590797408462,-0.42936737352003895,-0.5609605774910378,28.38411357536176,0.10000038146972656,0.07238582408904826,-0.006999754905701039,-0.3982245743686743,0.38422506455727223,-0.20261216463718767,0.1886126548257856,-0.28584249347235247,14.925428370526628,-12.418762952154328,0.1956124097314868,6,0.2499997615814209,0.08999991416931152,-0.1500002145767212,-0.3625001907348633,0.4499998092651367,2,0.13541658181283545,-1.0000000000000093,4.699999809265137,0.0,4.699999809265137,4.3600006103515625,5.119999885559082,0.13541658181283545 2411,2001-06-21,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,0.0,0.0,1.0,0.0,45.13889693734993,54.321592013161286,0.031778814858760995,0.020218286653013173,-0.4059820698511558,-0.550887997658247,29.88201759405975,0.0,0.057776641125438566,-0.025499773025512873,-0.3743610715662058,0.32336152551518005,-0.1999304222958589,0.14893087624483314,-0.26812564551025364,14.925428370526628,-8.389731726840932,0.1744306492703463,6,0.2499997615814209,0.10499978065490723,-0.14250022172927856,-0.3625001907348633,0.6299996376037598,3,0.13541658181283545,1.0,4.800000190734863,-1.0000000000000093,4.699999809265137,0.0,4.699999809265137,0.13541658181283545 2412,2001-06-22,4.900000095367432,4.900000095367432,4.849999904632568,4.849999904632568,200.0,0.020833312637276835,1.0,100.0,56.81819002818395,53.85965753843966,-0.049959765182235216,-0.04673635738087967,-0.4728930286085733,-0.6441233562517308,31.205065155110134,0.09999990463256836,0.08599066134639344,0.052000117301941096,-0.24975609918712394,0.35375633379100613,-0.09887799094259098,0.20287822554647317,-0.35076303913996565,100.0,71.13066003716123,0.15087810824453243,6,0.14999985694885254,0.004999876022338867,-0.2375001311302185,-0.46250009536743164,0.4699997901916504,4,0.11224483738636803,1.0,4.800000190734863,1.0,4.800000190734863,-1.0000000000000093,4.699999809265137,0.11224483738636803 2413,2001-06-25,4.699999809265137,5.0,4.599999904632568,4.699999809265137,39700.0,-0.040816384124437,-3.0000047683761295,0.0,48.32214206668164,51.721278281770296,0.167673143212129,0.1706781196134184,-0.24144559504513996,-0.4414466813952149,32.21604428784781,0.40000009536743164,0.09934893169652259,-0.1535001516342165,-0.4390301339096645,0.13202983064123153,-0.29626514277194005,-0.010735160496492924,-0.13374749225487115,24.999970197684718,-6.108016388572697,0.142764991137724,6,0.3000001907348633,0.2050001621246338,-0.037499845027923584,-0.2624998092651367,0.05000019073486328,0,0.06382983040626322,1.0,4.900000095367432,1.0,4.800000190734863,1.0,4.800000190734863,0.06382983040626322 2414,2001-06-26,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,400.0,0.021276677771900232,1.0,0.0,51.572331948007395,50.18937305849711,0.04934708168859192,0.05872444226500928,-0.31044509615128835,-0.5381620055436684,32.56742434927432,0.10000038146972656,0.08755294744371778,-0.04399979114532471,-0.32297537822556244,0.23497579593491302,-0.18348758468544357,0.09548800239479416,-0.217072918157454,50.000059604630565,15.441698545599465,0.13948779354011867,6,0.18499970436096191,0.1099998950958252,-0.20000022649765015,-0.3625001907348633,0.09999990463256836,1,0.06249993791183073,-3.0000047683761295,4.699999809265137,1.0,4.900000095367432,1.0,4.800000190734863,0.06249993791183073 2415,2001-06-27,4.900000095367432,5.099999904632568,4.599999904632568,4.599999904632568,2800.0,0.020833312637276835,-2.333331214058422,100.0,53.04877605557592,48.87249653564848,-0.056605495525499094,-0.06010901697282911,-0.3776429417947247,-0.6345114944359782,32.97855572408848,0.5,0.0868281599257461,0.06600010395050049,-0.18751418609131587,0.31951439399231685,-0.060757041070408135,0.1927572489714091,-0.3007313663342215,60.000038146972656,22.404765221303947,0.1267571450209083,6,0.08499979972839355,0.014999866485595703,-0.3000001311302185,-0.46250009536743164,-0.05000019073486328,2,0.04081628681073313,1.0,4.800000190734863,-3.0000047683761295,4.699999809265137,1.0,4.900000095367432,0.04081628681073313 2416,2001-06-28,5.119999885559082,5.119999885559082,5.099999904632568,5.099999904632568,1000.0,0.04489791549180633,1.0,0.0666665607029211,60.220988944230086,48.156311232776105,-0.2705697907199438,-0.2935859374315184,-0.5754702647266097,-0.8512909279898384,33.42435233725723,0.2199997901916504,0.05717361020393952,0.284999895095825,0.026950496267280855,0.5430492939243692,0.15597519568155338,0.41402459451009666,-0.5199999809265137,100.0,61.33114821544556,0.12902469941427203,6,-0.25999999046325684,-0.2049999237060547,-0.5724999308586121,-0.682499885559082,-0.2199997901916504,3,0.02539064791926693,-2.333331214058422,4.900000095367432,1.0,4.800000190734863,-3.0000047683761295,4.699999809265137,0.02539064791926693 2417,2001-06-29,5.25,5.25,5.110000133514403,5.199999809265137,2100.0,0.02539064791926693,4.599973297221039,2.5000119209403238,64.55026695307167,50.773697181026236,-0.4248697120859255,-0.42074253380578597,-0.681330150976617,-0.97528615418251,33.974705271893576,0.1399998664855966,0.036823178896537634,0.3995000123977661,0.08404041992647215,0.7149596048690601,0.24177021616211913,0.5572298086334131,-0.6500000953674316,100.0,54.10832866985774,0.15772979623564687,6,-0.3250000476837158,-0.3299999237060547,-0.6524999737739563,-0.8125,-0.4499998092651367,4,0.03428568158830925,1.0,5.119999885559082,-2.333331214058422,4.900000095367432,1.0,4.800000190734863,0.03428568158830925 2418,2001-07-02,5.239999771118164,5.239999771118164,5.110000133514403,5.110000133514403,3200.0,-0.0019048055013021203,1.0000000000000138,2.5999828339278057,58.787874584357084,53.2316090541432,-0.3690216526403134,-0.38977154882346365,-0.6522886119003033,-0.9592782250840219,35.1981619964134,0.1399998664855966,0.017366506284876237,0.36349978446960485,0.009915173999305082,0.7170843949399046,0.18670747923445496,0.5402920897047547,-0.6239998626708987,98.46150347467518,56.959833670175264,0.17679230523515005,7,-0.3149998188018799,-0.26999974250793457,-0.5899997353553772,-0.8024997711181641,-0.3399996757507324,0,0.024809183228871934,4.599973297221039,5.25,1.0,5.119999885559082,-2.333331214058422,4.900000095367432,0.024809183228871934 2419,2001-07-03,5.25,5.3400001525878915,5.25,5.3400001525878915,500.0,0.0019084407096647826,-1.0000000000000198,-0.6923107959901572,60.86955491575833,55.481002492579556,-0.3272093283059485,-0.37986845841506867,-0.638870189644205,-0.9681413455226995,36.41417432999947,0.10000038146972745,-0.024554196583361332,0.34850001335144043,-0.036714862561853856,0.7337148892647347,0.15589257539479284,0.541107451308088,-0.6183200878143316,87.83782129309162,42.85403232876108,0.1926074379566472,7,-0.2799999713897705,-0.25,-0.5799999833106995,-0.8125,-0.15000009536743164,1,-0.09523809523809523,1.0000000000000138,5.239999771118164,4.599973297221039,5.25,1.0,5.119999885559082,-0.09523809523809523 2420,2001-07-05,5.25,5.5,5.25,5.5,2500.0,0.0,1.0,2.777773068282938,60.86955491575833,57.22885337906937,-0.28682693679845706,-0.35888953901869236,-0.6052973218584423,-0.9620029589542902,37.7910329561521,0.25,0.016399689033531395,0.3235000133514401,-0.08453891444052797,0.7315389411434081,0.11948054945545561,0.5275194772474245,-0.6029536841506964,37.50001490115764,-9.164917129388044,0.20401946389598405,7,-0.20000004768371582,-0.20000004768371582,-0.5725000500679016,-0.8125,0.15000009536743164,3,-0.06666664850144155,-1.0000000000000198,5.25,1.0000000000000138,5.239999771118164,4.599973297221039,5.25,-0.06666664850144155 2421,2001-07-06,5.25,5.5,5.25,5.5,1100.0,0.0,1.0,1.0,54.67625874600864,56.99086101438323,-0.24169884424743682,-0.34092765687480586,-0.5774798400238685,-0.9597940414536668,39.13850520046729,0.25,0.06830640041659475,0.30100002288818395,-0.12681694736525007,0.728816993141618,0.0870915377614665,0.5149085080149014,-0.5688355367846682,35.89741395226017,-8.705608070987019,0.213908485126717,7,-0.20000004768371582,-0.20000004768371582,-0.5575000643730164,-0.8125,0.23999977111816406,4,-0.07619049435570124,1.0,5.25,-1.0000000000000198,5.25,1.0000000000000138,5.239999771118164,-0.07619049435570124 2422,2001-07-09,5.199999809265137,5.550000190734863,5.199999809265137,5.239999771118164,6100.0,-0.009523845854259694,-16.50003576282097,0.15999984741210938,74.5097700058623,59.90059745206996,-0.161669777229128,-0.2692928291285739,-0.4928996731634161,-0.9078532565213457,40.73863852612505,0.35000038146972656,0.10926979734729514,0.22849984169006365,-0.2025710142778907,0.659570697658018,0.012964413706086475,0.44403526967404083,-0.4860819245784178,20.454469101498187,-28.559918953561098,0.21553542798397723,7,-0.1249997615814209,-0.1249997615814209,-0.49999988079071045,-0.7624998092651367,0.7400002479553223,0,-0.05769225478877493,1.0,5.25,1.0,5.25,-1.0000000000000198,5.25,-0.05769225478877493 2423,2001-07-10,5.400000095367432,5.400000095367432,4.849999904632568,4.860000133514403,2700.0,0.03846159489197354,1.037037887363991,-13.500011920940347,78.6884963977348,62.91350461315078,-0.28153973707012536,-0.43654379849216784,-0.6572172715648925,-1.1047302552237657,42.01004524694773,0.5500001907348633,0.14886569406451056,0.393500113487244,-0.057943161992882075,0.8449433889673701,0.1677784757471814,0.6192217512273066,-0.6359172723178244,78.57142370574527,22.392189759040804,0.225721637740063,7,-0.3250000476837158,-0.3250000476837158,-0.6600000858306885,-0.9625000953674316,0.9000000953674308,1,-0.1111110914881831,-16.50003576282097,5.199999809265137,1.0,5.25,1.0,5.25,-0.1111110914881831 2424,2001-07-11,5.400000095367432,5.400000095367432,5.199999809265137,5.199999809265137,3800.0,0.0,1.0,0.37037092635337815,76.78567855337994,65.5509382240179,-0.20951169420043403,-0.4227784094381537,-0.6304702666206312,-1.1015752595933384,42.897237163897195,0.20000028610229492,0.16445814793094815,0.37100009918212873,-0.11231737391863383,0.8543175722828913,0.1293413626317479,0.6126588357325096,-0.5887622302567088,78.57142370574527,16.464426327474285,0.24165873655038106,7,-0.20000004768371582,-0.3250000476837158,-0.657500147819519,-0.9625000953674316,0.9000000953674308,2,-0.09259259095734862,1.037037887363991,5.400000095367432,-16.50003576282097,5.199999809265137,1.0,5.25,-0.09259259095734862 2425,2001-07-12,5.400000095367432,5.400000095367432,5.349999904632568,5.349999904632568,4000.0,0.0,1.0,0.2500005960455951,76.78567855337994,67.39145929170122,-0.1465380239838341,-0.40411839711461806,-0.6096193744465701,-1.0963923402338391,42.97564071943259,0.05000019073486328,0.2133086756210032,0.34600009918212926,-0.16039688535481655,0.8523970837190751,0.0928016069136568,0.5991985914506017,-0.5500001907348633,78.57142370574527,10.062684863072718,0.25319849226847285,7,-0.20000004768371582,-0.3250000476837158,-0.5800001621246338,-0.9625000953674316,1.0000000000000009,3,-0.05555558989567955,1.0,5.400000095367432,1.037037887363991,5.400000095367432,-16.50003576282097,5.199999809265137,-0.05555558989567955 2426,2001-07-13,5.349999904632568,5.440000057220459,5.349999904632568,5.400000095367432,38900.0,-0.009259294417005237,-2.5999923706345727,-1.0,71.02799698389808,68.11120707290415,-0.06758903304085173,-0.3358984754912422,-0.5389193978944933,-1.0444412011738349,43.094721659054095,0.09000015258789062,0.2523515885806509,0.27349991798400897,-0.2439543847398813,0.7909542207078992,0.014772766622063394,0.5322270693459545,-0.45799998283386234,71.42854223447164,6.618070572893984,0.25872715136194524,7,-0.14999985694885254,-0.27499985694885254,-0.5274999141693115,-0.9124999046325684,1.0900001525878906,4,0.00934583021049562,1.0,5.400000095367432,1.0,5.400000095367432,1.037037887363991,5.400000095367432,0.00934583021049562 2427,2001-07-16,5.449999809265137,5.690000057220459,5.400000095367432,5.400000095367432,9300.0,0.018691571292548614,-10.60006485022459,-0.9999904632932156,88.65974516281265,71.43030380384367,-0.15224575121136485,-0.4320599378420251,-0.621466415578193,-1.1408909097063615,42.699510218283635,0.3400001525878906,0.28767082487267537,0.3569998264312746,-0.186675757368004,0.9006754102305532,0.08516203453163573,0.6288376183309135,-0.5185198713302617,71.42854710014942,1.5169509550152895,0.27183779189963925,7,-0.17999982833862305,-0.30499982833862305,-0.6024998426437378,-1.0124998092651367,0.6500000953674308,0,0.007339442798699913,-2.5999923706345727,5.349999904632568,1.0,5.400000095367432,1.0,5.400000095367432,0.007339442798699913 2428,2001-07-17,5.5,5.5,5.400000095367432,5.4099998474121085,20800.0,0.009174347244904846,1.2222163353537066,1.8000133515168455,88.04342530406109,74.4496227358773,-0.18046410610965502,-0.4416992684384047,-0.6695142191973442,-1.1870141133792806,42.28294106016744,0.09999990463256836,0.294108221846586,0.3670000076293949,-0.17263335314378647,0.9066333684025762,0.09718332724280376,0.636816688015986,-0.5078384525222779,61.224497739890325,-10.742874905219452,0.26981668038659085,7,-0.23000001907348633,-0.35500001907348633,-0.6125000715255737,-1.0625,0.4099998474121085,1,0.08000001040371973,-10.60006485022459,5.449999809265137,-2.5999923706345727,5.349999904632568,1.0,5.400000095367432,0.08000001040371973 2429,2001-07-18,5.400000095367432,5.460000038146973,5.400000095367432,5.4099998474121085,24100.0,-0.018181800842285156,-11.000286109389156,-0.11110816767684234,77.17388262148191,76.26121470317993,-0.06364167597138692,-0.3020547221931764,-0.5670717788810231,-1.0836793563134153,41.84385998712122,0.09999990463256836,0.2782176622659316,0.23200008869171107,-0.2794518498201324,0.7434520272035545,-0.023725880564210655,0.4877260579476328,-0.35201146711029097,14.705931851585904,-56.347284076595756,0.25572596925592195,7,-0.13000011444091797,-0.25500011444091797,-0.5125001668930054,-0.9000000953674316,0.44999980926513583,2,0.16666668138386243,1.2222163353537066,5.5,-10.60006485022459,5.449999809265137,-2.5999923706345727,5.349999904632568,0.16666668138386243 2430,2001-07-19,5.449999809265137,5.5,5.449999809265137,5.5,21300.0,0.009259206113829244,1.0,5.000143054695022,71.99996693933241,78.18607116910479,-0.09195833782816365,-0.31712019916115786,-0.6139975962564455,-1.1300196158001423,41.415518879973426,0.09999990463256836,0.2808566236536709,0.2494998216629032,-0.24584582153336054,0.7448454648591669,0.0018270000647708784,0.4971726432610355,-0.3506502666909306,29.411723457011746,-36.41100768945198,0.24767282159813203,7,-0.17999982833862305,-0.30499982833862305,-0.5624998807907104,-0.9499998092651367,0.3500003814697257,3,0.15596337820502382,-11.000286109389156,5.400000095367432,1.2222163353537066,5.5,-10.60006485022459,5.449999809265137,0.15596337820502382 2431,2001-07-20,5.449999809265137,5.449999809265137,5.400000095367432,5.449999809265137,22300.0,0.0,1.0,-0.0,66.12899504397663,77.25487395111749,-0.0677271137039046,-0.2802980726587556,-0.6108603226467642,-1.1243271162949195,40.86371694559584,0.04999971389770508,0.27996010875822286,0.21699984073638934,-0.2523154058278294,0.6863150873006081,-0.01765778254572048,0.45165746401849916,-0.30339822551923046,17.24128292232157,-42.42999076833573,0.2346576232821096,7,-0.17999982833862305,-0.30499982833862305,-0.5499998331069946,-0.9499998092651367,0.4500002861022958,4,0.17431198520177404,1.0,5.449999809265137,-11.000286109389156,5.400000095367432,1.2222163353537066,5.5,0.17431198520177404 2432,2001-07-23,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,1600.0,0.0,1.0,0.0,67.21310065787827,75.97982998002232,-0.031888696330179656,-0.24978752135047877,-0.584769440041331,-1.121071692398286,40.11575432139555,0.0,0.2799851206992976,0.1894998550415039,-0.2617661615486755,0.6407658716316833,-0.03613315325358535,0.41513286333659316,-0.2599263476412661,49.999761581193525,-4.567979580049347,0.2256330082950896,7,-0.004999876022338867,-0.30499982833862305,-0.5499998331069946,-0.9499998092651367,0.6500000953674308,0,0.18165142800047396,1.0,5.449999809265137,1.0,5.449999809265137,-11.000286109389156,5.400000095367432,0.18165142800047396 2433,2001-07-24,5.0,5.449999809265137,4.800000190734863,5.449999809265137,6000.0,-0.08256877523190476,1.8888884179384096,-100.0,38.0952402577645,71.68089239162059,0.3971708933225697,0.23593651431589713,-0.11659363682655055,-0.6639134822997015,39.3880817214112,0.6499996185302734,0.2833243903845437,-0.27549996376037633,-0.6638824779050942,0.11288255038434158,-0.4696912208327353,-0.08130870668801737,0.690000057220459,28.571409108682115,-20.887855381558243,0.19419125707235912,7,0.24500012397766113,0.14499998092651367,-0.10000002384185791,-0.5,1.0999999046325675,1,0.2199999809265134,1.0,5.449999809265137,1.0,5.449999809265137,1.0,5.449999809265137,0.2199999809265134 2434,2001-07-25,5.099999904632568,5.449999809265137,5.050000190734863,5.050000190734863,11800.0,0.019999980926513672,-15.000076294381872,-0.11111052242301196,43.478257263991544,67.98006780391079,0.27953703947726005,0.16818725897989673,-0.1952689034280013,-0.7603420919120865,38.621084789923685,0.4499998092651367,0.2700088759892525,-0.19050004482269323,-0.5203149490000234,0.13931485935463694,-0.35540749691135787,-0.025592592734028585,0.5722001552581784,42.85711366302318,-7.779696682162729,0.16490745208866503,7,0.14500021934509277,0.04500007629394531,-0.14999985694885254,-0.5999999046325684,1.1500000953674316,2,0.1588235211619866,1.8888884179384096,5.0,1.0,5.449999809265137,1.0,5.449999809265137,0.1588235211619866 2435,2001-07-26,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,4000.0,0.0,1.0,0.0,43.478257263991544,64.91898561281006,0.2598307649747955,0.19387928477365435,-0.17672838659106382,-0.753491213315268,37.23985139767062,0.0,0.22810834736409724,-0.20050003528595006,-0.4901441080382849,0.08914403746638477,-0.3453220716621175,-0.055677998909782644,0.5547561578750608,46.15382922470634,-6.0852104434260355,0.1448220363761672,7,0.14500021934509277,0.04500007629394531,-0.14999985694885254,-0.5999999046325684,1.0500001907348642,3,0.14705882627933753,-15.000076294381872,5.099999904632568,1.8888884179384096,5.0,1.0,5.449999809265137,0.14705882627933753 2436,2001-07-27,5.25,5.25,5.25,5.25,2000.0,0.029411783955364257,1.0,0.0,52.00000762939454,60.84568144243027,0.10521882644447889,0.05704243038270995,-0.3266949508137609,-0.8966965821714874,35.93933976531359,0.15000009536743164,0.19380532387219507,-0.05699994564056432,-0.3351971475648714,0.22119725628374276,-0.19609854660271786,0.08209865532158922,0.38766094507217375,69.23078051686244,12.435379278208721,0.13909860096215343,7,-0.09999990463256836,-0.10500001907348633,-0.2799999713897705,-0.75,1.0500001907348624,4,0.10476194109235482,1.0,5.099999904632568,-15.000076294381872,5.099999904632568,1.8888884179384096,5.0,0.10476194109235482 2437,2001-07-30,5.429999828338623,5.429999828338623,5.429999828338623,5.429999828338623,3200.0,0.03428568158830925,1.0,0.0,51.21950179414894,56.754134385773355,-0.08707300383121552,-0.11465948892996636,-0.5023122829254181,-1.0687860123726987,34.54596081898561,0.17999982833862305,0.16218142457249662,0.11399989128112775,-0.16805272621894485,0.39605250878120035,-0.027026417468908548,0.25502620003116405,0.1909079016468045,96.92307805168625,41.110777870120614,0.14102630875003636,7,-0.2799997329711914,-0.2849998474121094,-0.4524998664855957,-0.9149998426437378,0.8700003623962393,0,0.08655622134202012,1.0,5.25,1.0,5.099999904632568,-15.000076294381872,5.099999904632568,0.08655622134202012 2438,2001-07-31,5.369999885559082,5.369999885559082,4.800000190734863,5.25,6300.0,-0.011049713568388575,8.500003973646775,100.0,48.837200706015,53.6056141729437,-0.0530294572699157,-0.04682146088684469,-0.420483456946827,-0.9981504198862687,32.99161709357795,0.6299996376037598,0.14104153014361476,0.04749994277954084,-0.23316653588234004,0.3281664214414217,-0.09283329655140005,0.18783318211048172,0.23448969364133454,87.69231220674497,33.323034274450805,0.1403332393309406,7,-0.2199997901916504,-0.22499990463256836,-0.3924999237060547,-0.8449999094009399,1.130000114440918,1,0.13594041613233365,1.0,5.429999828338623,1.0,5.25,1.0,5.099999904632568,0.13594041613233365 2439,2001-08-01,4.75,4.75,4.75,4.75,200.0,-0.11545621951061413,1.0,0.0,32.984285089796444,49.27053841188415,0.5197263720859757,0.5626462160577779,0.21394616544946743,-0.3700142316970796,31.220329630579037,0.619999885559082,0.076134914168275,-0.5474999427795408,-0.9270217709960287,-0.167978114563053,-0.7372608568877848,-0.3577390286712969,0.8383997914311054,0.0,-49.18839410705611,0.1897609141082438,8,0.34999990463256836,0.39499998092651367,0.20249998569488525,-0.2250000238418579,1.6999998092651376,2,0.28421050623843525,8.500003973646775,5.369999885559082,1.0,5.429999828338623,1.0,5.25,0.28421050623843525 2440,2001-08-02,4.900000095367432,4.949999809265137,4.800000190734863,4.800000190734863,2600.0,0.03157896744577515,-1.9999952316238705,100.0,38.80597085741046,46.23464683559902,0.3168213962198081,0.4058907996826724,0.08041633104767332,-0.5069313926655941,28.848833329491384,0.19999980926513672,0.009269772187263214,-0.3799998521804806,-0.7989709662223818,0.038971261861420636,-0.5894854092014308,-0.17051429515953043,0.6548637044064298,22.05884312263904,-23.3118396486066,0.20948555702095054,8,0.19999980926513672,0.24499988555908203,0.047499895095825195,-0.37500011920928955,1.5000000000000009,3,0.2755101792567083,1.0,4.75,8.500003973646775,5.369999885559082,1.0,5.429999828338623,0.2755101792567083 2441,2001-08-03,4.849999904632568,4.849999904632568,4.75,4.75,4800.0,-0.010204120359535218,1.0,1.0,34.69387655802319,42.62139971339291,0.304815787663995,0.447321911780735,0.14664535726543804,-0.4440061956677379,26.39978738173131,0.15000009536743164,-0.04352206128708147,-0.41000003814697283,-0.8710742551770014,0.051074178883055765,-0.6405371466619867,-0.17946292963195898,0.6726693431503383,14.705872040716294,-26.23809477550391,0.2305371085150141,8,0.25,0.37000012397766113,0.10000002384185791,-0.32499992847442627,1.7499999999999991,4,0.2680412817107778,-1.9999952316238705,4.900000095367432,1.0,4.75,8.500003973646775,5.369999885559082,0.2680412817107778 2442,2001-08-06,4.900000095367432,5.389999866485597,4.809999942779541,5.389999866485597,2200.0,0.010309317880007551,1.3673477331734742,-4.900002384188074,34.69387655802319,42.243470413421655,0.18840652035305094,0.39388901456434056,0.11314485422281528,-0.4816573610484962,23.974126408540528,0.5799999237060556,-0.09259949860059002,-0.3449998617172243,-0.8330248162873053,0.1430250928528567,-0.5890123390022648,-0.1009873844321838,0.5917623825041591,23.437519790608807,-14.32389498407468,0.2440124772850405,8,0.19999980926513672,0.31999993324279785,-0.012500166893005371,-0.37500011920928955,1.7799997329711905,0,0.2857142996162432,1.0,4.849999904632568,-1.9999952316238705,4.900000095367432,1.0,4.75,0.2857142996162432 2443,2001-08-07,4.800000190734863,5.0,4.800000190734863,4.800000190734863,5200.0,-0.020408143405366563,0.0,-0.0,34.69387655802319,41.26742811275851,0.28726159712022525,0.4707703185168848,0.22430930671444305,-0.3687666090892945,23.119738443063575,0.19999980926513672,-0.14066341402575677,-0.4149997711181639,-0.9355863728930229,0.10558683065669516,-0.6752930720055934,-0.15470647023073436,0.662091788021864,7.812531432143439,-31.507617427767592,0.2602933008874294,8,0.28999972343444824,0.4199998378753662,0.12249982357025146,-0.2750002145767212,0.8999996185302743,1,0.31249998758236597,1.3673477331734742,4.900000095367432,1.0,4.849999904632568,-1.9999952316238705,4.900000095367432,0.31249998758236597 2444,2001-08-08,4.900000095367432,5.25,4.730000019073486,4.809999942779541,8000.0,0.020833312637276835,-3.1599998474121094,100.0,36.31841338939927,40.471889904470466,0.17423042985095627,0.3492998248563426,0.12397099021927005,-0.45516330140011263,22.427010025473585,0.5199999809265137,-0.191853530287454,-0.28999986648559606,-0.8210959156312727,0.2410961826600806,-0.5555478910584348,-0.02445184191275729,0.5336082042390267,25.757593272259594,-14.203875020157536,0.26554802457283844,8,0.17999982833862305,0.309999942779541,0.047499895095825195,-0.2700001001358032,0.09999990463256836,2,0.3265305864269765,0.0,4.800000190734863,1.3673477331734742,4.900000095367432,1.0,4.849999904632568,0.3265305864269765 2445,2001-08-09,5.099999904632568,5.300000190734863,5.099999904632568,5.190000057220459,13200.0,0.04081628681073313,-3.444443267070741,-1.0,42.08144854958406,39.36982778449153,-0.028797772884990636,0.13246386837254676,-0.07759636859563468,-0.6412567535063785,21.736379019019886,0.40000009536743164,-0.17799835752518778,-0.07500004768371582,-0.5980073963767332,0.44800730100930153,-0.3365037220302245,0.18650362666279285,0.2913918981419119,56.06060168193502,12.67886408550131,0.26150367434650845,8,-0.019999980926513672,0.1100001335144043,-0.11499989032745361,-0.46999990940093994,-0.34999990463256836,3,0.26470586860331147,-3.1599998474121094,4.900000095367432,0.0,4.800000190734863,1.3673477331734742,4.900000095367432,0.26470586860331147 2446,2001-08-10,5.400000095367432,5.400000095367432,5.25,5.349999904632568,34900.0,0.058823567910728514,4.9999809265864315,-0.5555567329292587,49.003989664601065,39.12365977009731,-0.3411593905783352,-0.17243942927713274,-0.3757103999291491,-0.9254649205240231,20.983056843245617,0.3000001907348633,-0.16958225938948868,0.22250013351440412,-0.30449219487206847,0.7494924619008767,-0.04099603067883173,0.48599629770763997,-0.6700000762939453,100.0,55.081974706815465,0.26349616419323624,8,-0.33500003814697266,-0.19000005722045898,-0.35000014305114746,-0.7700001001358032,-0.40000009536743164,4,0.18518518191469746,-3.444443267070741,5.099999904632568,-3.1599998474121094,4.900000095367432,0.0,4.800000190734863,0.18518518191469746 2447,2001-08-13,5.489999771118164,5.489999771118164,5.489999771118164,5.489999771118164,400.0,0.016666606326163125,1.0,0.0,61.39534553622676,40.5190091956764,-0.47131705357900877,-0.2733010449021771,-0.4575811612054581,-1.000984798680098,19.655742726107476,0.08999967575073242,-0.15785933910173888,0.3104998111724857,-0.2211301167899009,0.8421297391348723,0.0446848471912924,0.576314775153679,-0.7465997505187989,100.0,50.82427422306722,0.26581496398119353,8,-0.37999987602233887,-0.2799997329711914,-0.4399998188018799,-0.8599997758865356,-0.4699997901916504,0,0.20218582509855487,4.9999809265864315,5.400000095367432,-3.444443267070741,5.099999904632568,-3.1599998474121094,4.900000095367432,0.20218582509855487 2448,2001-08-14,5.940000057220459,5.940000057220459,5.510000228881836,5.519999980926514,101900.0,0.08196726864537585,1.0476178582295266,100.0,66.80000305175781,44.27631119144988,-0.9297310354560224,-0.7258628439888106,-0.8869635383354,-1.4317456621215907,18.56336409401815,0.4500002861022949,-0.15775246349954664,0.738500094413757,0.12146910035940728,1.3555310884681067,0.4299845973865821,1.0470155914409318,-1.1667360466003416,100.0,47.95853063019493,0.30851549702717473,8,-0.6050000190734863,-0.6050000190734863,-0.8650000095367432,-1.2699999809265137,-0.690000057220459,1,0.12457908484674918,1.0,5.489999771118164,4.9999809265864315,5.400000095367432,-3.444443267070741,5.099999904632568,0.12457908484674918 2449,2001-08-15,6.300000190734862,6.5,5.96999979019165,5.96999979019165,81400.0,0.06060608249941013,-2.212118584922427,0.7857150966616843,70.979025001438,47.85109498523073,-1.1697537442905839,-1.0698308849359917,-1.2227045776508172,-1.7702176673423375,17.702916000061684,0.559999942779541,-0.16048106966632414,1.053500223159789,0.2674032871577401,1.8395971591618379,0.660451755158765,1.446548691160813,-1.4567320173187248,85.71430031134052,31.567858873424598,0.3930484680010244,8,-0.6850001811981192,-0.6850001811981192,-1.2250001430511466,-1.630000114440917,-1.1700000762939444,2,-0.09523815290547444,1.0476178582295266,5.940000057220459,1.0,5.489999771118164,4.9999809265864315,5.400000095367432,-0.09523815290547444 2450,2001-08-16,6.300000190734862,7.5,6.25,6.289999961853027,70800.0,0.0,-26.777730682829652,0.030303687102723884,69.37269697333336,51.70429725359852,-1.0619552879226664,-1.0570831227053734,-1.1979453134811973,-1.7464750876479984,17.05382663159247,1.25,-0.1540512429452363,1.0110002040863026,0.09706362123904189,1.9249367869335634,0.5540319126626727,1.4679684955099326,-1.3241934711920162,46.66667514377166,-5.341537716751844,0.45696829142363027,8,-0.18500018119811923,-0.18500018119811923,-1.1625001430511466,-1.630000114440917,-1.1500000953674308,3,-0.20634923037728103,-2.212118584922427,6.300000190734862,1.0476178582295266,5.940000057220459,1.0,5.489999771118164,-0.20634923037728103 2451,2001-08-17,6.4000000953674325,6.519999980926514,6.3499999046325675,6.489999771118164,61500.0,0.015873000254767566,1.2666662428116962,-8.999761586878453,68.44106891293825,55.453985293033526,-1.026961654119499,-1.140748990636335,-1.2731253661273358,-1.8169201446850787,16.657073843901877,0.21999979019165128,-0.05472248731238327,1.063500094413758,0.024182946173265663,2.1028172426542504,0.5438415202935118,1.5831586685340042,-1.1717740477788707,45.27364281722008,-1.009637471129146,0.5196585741202462,8,-0.28500008583068936,-0.28500008583068936,-1.2625000476837167,-1.5750000476837167,-1.2200002670288095,4,-0.25781251105945546,-26.777730682829652,6.300000190734862,-2.212118584922427,6.300000190734862,1.0476178582295266,5.940000057220459,-0.25781251105945546 2452,2001-08-20,6.440000057220459,6.5,6.4000000953674325,6.489999771118164,116100.0,0.006249993946403132,1.8571331257961203,0.5555543781756199,70.4980865311414,59.43223084560222,-0.9225564667664612,-1.1623732563239457,-1.2857170391571309,-1.8288285080560378,16.238880042562716,0.09999990463256747,0.03144929935574314,1.054000043869019,-0.09643976060152326,2.204439848339561,0.4787801416337478,1.62921994610429,-0.9845966143907532,46.733665090627824,5.453369024408332,0.575219902235271,8,-0.3250000476837158,-0.3250000476837158,-1.3025000095367432,-1.6150000095367432,-1.320000171661377,0,-0.22360249137046917,1.2666662428116962,6.4000000953674325,-26.777730682829652,6.300000190734862,-2.212118584922427,6.300000190734862,-0.22360249137046917 2453,2001-08-21,6.0999999046325675,6.4000000953674325,5.949999809265138,6.260000228881836,70100.0,-0.052795054280579845,1.0454555799151797,3.200024795674126,78.96995005489762,64.17129047510203,-0.42327008736808747,-0.7754987136497205,-0.9200824274789747,-1.4624286498306995,18.28498486729563,0.4900002479553214,0.1317883655894203,0.6589998960494983,-0.5185962841820873,1.8365960762810838,0.07020180593370551,1.247797986165291,-0.4401368060858326,9.67742431672309,-35.303367335103985,0.588798090115793,8,0.2000000476837167,0.015000104904175693,-0.8924999237060538,-1.2049999237060538,-0.9699997901916495,1,-0.17704917058865222,1.8571331257961203,6.440000057220459,1.2666662428116962,6.4000000953674325,-26.777730682829652,6.300000190734862,-0.17704917058865222 2454,2001-08-22,5.9099998474121085,5.980000019073486,5.9000000953674325,5.96999979019165,31600.0,-0.03114755085097065,-1.000011921011401,0.37499888241517876,71.30800838830874,67.4186860127381,-0.08374126568807938,-0.5498976137935783,-0.7141866816927758,-1.2528533937816961,20.39129884951749,0.19999980926513494,0.23332671081977452,0.42849984169006294,-0.7554147542801184,1.6124144376602443,-0.16345745629502773,1.0204571396751536,-0.06612305872004676,0.6249845400442292,-45.30321259255836,0.5919572979850904,8,0.4650001525878915,0.20500016212463468,-0.7024998664855948,-1.0149998664855948,-0.5599999427795401,2,-0.11167510396825331,1.0454555799151797,6.0999999046325675,1.8571331257961203,6.440000057220459,1.2666662428116962,6.4000000953674325,-0.11167510396825331 2455,2001-08-23,5.8499999046325675,5.96999979019165,5.769999980926514,5.96999979019165,55700.0,-0.010152274844104081,2.3333333333333335,1.9999999999999851,71.00840235116769,69.86362075568995,0.10486155304689682,-0.4541111255326271,-0.6370486334292584,-1.1834078855805892,22.479730385619224,0.19999980926513672,0.3511853502243607,0.3309998989105214,-0.8495423724282549,1.5115421702492977,-0.25927123675886676,0.9212710345799096,1.6500000953674325,10.666656494140508,-37.59119068493919,0.5902711356693883,8,0.6449999809265146,0.2650001049041757,-0.6424999237060538,-0.9549999237060538,-0.09999990463256747,3,-0.12307688921866267,-1.000011921011401,5.9099998474121085,1.0454555799151797,6.0999999046325675,1.8571331257961203,6.440000057220459,-0.12307688921866267 2456,2001-08-24,5.800000190734862,5.989999771118164,5.800000190734862,5.8499999046325675,30900.0,-0.008546959779967,-6.6000267030336905,0.41666467984327626,68.90756790773237,70.69831213030169,0.24313666705524284,-0.38029184742973765,-0.5701384644821852,-1.1241574589127206,24.1435762491874,0.18999958038330167,0.4682603342556604,0.2535001754760735,-0.9262817266604824,1.4332820776126294,-0.3363907755922044,0.8433911265443514,1.6653998088836675,4.109617674589227,-45.33442234868488,0.589890951068278,8,0.7049999237060556,0.31499981880188077,-0.5925002098083487,-0.9050002098083487,-0.05000019073486239,4,-0.11206897827447748,2.3333333333333335,5.8499999046325675,-1.000011921011401,5.9099998474121085,1.0454555799151797,6.0999999046325675,-0.11206897827447748 2457,2001-08-27,5.9000000953674325,5.949999809265138,5.809999942779541,5.809999942779541,26700.0,0.01724136230069684,-2.111102869495209,-1.8000133515168455,73.10924521274453,71.399339037078,0.23178625556657106,-0.4672302590470343,-0.6588095853641525,-1.2017569062056053,25.30149385041679,0.1499996185302752,0.5706512801264374,0.3300000667572034,-0.8587011572176317,1.5187012907320385,-0.2643505452302142,0.924350678744621,1.5314919038772574,20.634935051763424,-32.667599010085965,0.5943506119874177,8,0.7349998950958243,0.21499991416931064,-0.6925001144409189,-1.0050001144409189,-0.15000009536743253,0,-0.12203394159165182,-6.6000267030336905,5.800000190734862,2.3333333333333335,5.8499999046325675,-1.000011921011401,5.9099998474121085,-0.12203394159165182 2458,2001-08-28,6.0999999046325675,6.449999809265138,5.949999809265138,5.949999809265138,70200.0,0.03389827220887187,-5.666662428116923,1.6666649006060759,74.1935490073325,71.75650837106627,0.06355242574849473,-0.6426870836655709,-0.8313830913203217,-1.374473041346822,27.005244171674814,0.5499997138977051,0.645344257233357,0.49349987506866366,-0.71402522846443,1.7010249786017573,-0.11026267669788314,1.0972624268352105,1.298262254245759,48.52941279592818,-7.916267545668589,0.6037625517665468,8,0.5350000858306894,0.015000104904175693,-0.8049999475479117,-1.2049999237060538,-0.28999996185302646,1,-0.1606557433434117,-2.111102869495209,5.9000000953674325,-6.6000267030336905,5.800000190734862,2.3333333333333335,5.8499999046325675,-0.1606557433434117 2459,2001-08-29,6.0999999046325675,6.489999771118164,6.0,6.199999809265138,39500.0,0.0,-2.2666682561253766,-0.6666656070292307,71.92982712977874,72.04063394400465,0.035982881752489426,-0.5653484963229731,-0.8033913170499059,-1.347910324769643,28.68449917535823,0.48999977111816406,0.6864860905477261,0.42599987983703524,-0.7297527797631984,1.581752539437269,-0.15187644996308158,1.003876209637152,1.265697010686723,45.83333609280831,-10.220656961272866,0.5778763298001168,8,0.0450000762939462,0.015000104904175693,-0.9049998521804801,-1.2049999237060538,-0.23000001907348544,2,-0.159016361533874,-5.666662428116923,6.0999999046325675,-2.111102869495209,5.9000000953674325,-6.6000267030336905,5.800000190734862,-0.159016361533874 2460,2001-08-30,6.25,6.4000000953674325,6.190000057220459,6.4000000953674325,95600.0,0.02459017995287449,1.7999987284350318,1.500002384188047,69.9530527993144,72.208632153602,-0.13617597273541993,-0.6419367225300654,-0.9263032985933561,-1.4696868575876572,31.118988435448504,0.30000019073486506,0.6794538761378321,0.5084999799728394,-0.6141336802797177,1.6311336402253964,-0.05281685015343918,1.0698168100991179,1.0837829766314346,65.2174033229351,14.114122202849764,0.5613168301262788,8,-0.11500000953674316,-0.13499999046325684,-1.0549999475479126,-1.2549998760223389,-0.38000011444091797,3,-0.14400001525878903,-2.2666682561253766,6.0999999046325675,-5.666662428116923,6.0999999046325675,-2.111102869495209,5.9000000953674325,-0.14400001525878903 2461,2001-08-31,6.1500000953674325,6.3499999046325675,6.1500000953674325,6.3400001525878915,82200.0,-0.015999984741210782,-1.1052605161384046,1.2666662428116768,65.42056928566893,71.64446357077172,-0.08422509064182382,-0.46330428554162406,-0.7998187895386639,-1.3460694836418599,33.49166730961124,0.19999980926513494,0.6197205903437366,0.34350006580352854,-0.7102206525021142,1.3972207841091713,-0.18336029334929282,0.8703604249563499,1.1525072213499037,50.00003506156473,4.871933634010624,0.5268603591528215,8,-0.02000021934509366,-0.035000085830689365,-0.9550000429153451,-1.1549999713897714,-0.34999990463257014,4,-0.06504066490482463,1.7999987284350318,6.25,-2.2666682561253766,6.0999999046325675,-5.666662428116923,6.0999999046325675,-0.06504066490482463 2462,2001-09-04,6.300000190734862,6.6599998474121085,6.300000190734862,6.3499999046325675,32900.0,0.02439025903112091,-13.400068664943685,0.263156309683054,59.782614047676965,69.5125373477472,-0.28627776938916316,-0.530227151673885,-0.9242690001354985,-1.4673483100654519,35.69026342192212,0.509999752044676,0.5697531081774221,0.42350015640258665,-0.560354260289583,1.4073545730947563,-0.06842705194349818,0.9154273647486715,0.9718569792666569,49.29582572744514,10.649763543226136,0.4919272083460848,9,-0.08500027656555087,-0.18500018119811923,-1.1525001525878897,-1.265000104904174,-0.17000007629394442,1,-0.08730161493387312,-1.1052605161384046,6.1500000953674325,1.7999987284350318,6.25,-2.2666682561253766,6.0999999046325675,-0.08730161493387312 2463,2001-09-05,6.300000190734862,6.78000020980835,6.28000020980835,6.71999979019165,15100.0,0.0,-1.1739151166852737,8.400040054550502,50.0,67.14498086015733,-0.2848827003630223,-0.43435883707457545,-0.8917447386457322,-1.4383354571266578,38.09055406900884,0.5,0.5139226694415742,0.34850015640258736,-0.5106126855356328,1.2076129983408075,-0.0810562645665227,0.7780565773716974,0.9418198354851572,38.46155256914278,5.530981877424779,0.4295564209691103,9,-0.025000095367430752,-0.18500018119811923,-1.1525001525878897,-1.2500002384185782,-0.5,2,-0.08730161493387312,-13.400068664943685,6.300000190734862,-1.1052605161384046,6.1500000953674325,1.7999987284350318,6.25,-0.08730161493387312 2464,2001-09-06,6.5,6.5999999046325675,6.489999771118164,6.5900001525878915,7800.0,0.03174600050953469,1.0000086697935884,0.21428628194954089,55.952377573431555,65.47208921818667,-0.43850298237363283,-0.5358162384398995,-1.059449495755743,-1.6089825794503243,40.025083833902734,0.2999997138977051,0.4497446997099832,0.46849997043609637,-0.2674999956784978,1.2044999365506905,0.10049998737879928,0.8364999534933935,0.7123836253141498,55.555530326080806,23.356095363853406,0.3679999830572972,9,-0.20999979972839355,-0.38499999046325684,-1.3524999618530273,-1.4500000476837158,-0.6599998474121085,3,-0.1061538549569937,-1.1739151166852737,6.300000190734862,-13.400068664943685,6.300000190734862,-1.1052605161384046,6.1500000953674325,-0.1061538549569937 2465,2001-09-07,6.449999809265138,6.75,6.449999809265138,6.5999999046325675,5200.0,-0.0076923370361327015,-3.0000000000000355,1.6666649006060759,51.53373389613782,63.54166321689837,-0.32904494733177003,-0.3999999546524693,-0.9802931944703905,-1.5296224561687213,42.01702017963015,0.3000001907348624,0.389579214716008,0.35099978446960556,-0.2627686201314061,0.9647681890706172,0.044115582169100165,0.657883986770111,0.7335361431612597,47.61899355588764,16.36807515232676,0.3068842023005058,9,-0.1549997329711923,-0.33499979972839444,-1.3274998664855966,-1.3999998569488534,-0.6499996185302752,4,-0.0899224714507606,1.0000086697935884,6.5,-1.1739151166852737,6.300000190734862,-13.400068664943685,6.300000190734862,-0.0899224714507606 2466,2001-09-10,6.4000000953674325,6.449999809265138,6.4000000953674325,6.449999809265138,12100.0,-0.007751893856784764,1.0,0.333331214058426,48.780488514035326,60.83846802815291,-0.2067240388200915,-0.2858997228514619,-0.9082095711045826,-1.4571213666108225,43.82198328549974,0.04999971389770508,0.3630562895142946,0.25100007057190066,-0.2804092770380846,0.7824094181818859,-0.014704603233091973,0.5167047443768933,0.7552651376289674,23.999977111816584,-5.073851158127766,0.26570467380499274,9,-0.035000085830689365,-0.28500008583068936,-1.2775001525878915,-1.3450000286102304,-0.26000022888183594,0,-0.08281253154855184,-3.0000000000000355,6.449999809265138,1.0000086697935884,6.5,-1.1739151166852737,6.300000190734862,-0.08281253154855184 2467,2001-09-17,6.5999999046325675,6.96999979019165,5.8499999046325675,5.860000133514403,21100.0,0.031249969732016547,-1.9473672322622928,-14.800080109100966,66.66667726305474,60.002148945455374,-0.33188828418886906,-0.42001152346181847,-1.0875370667028363,-1.6332283726718346,44.865210182097556,1.119999885559083,0.3481667856770132,0.39549987316131485,-0.0744150222468285,0.8654147685694582,0.16054242545724318,0.6304573208653865,0.5275600233224349,66.96429255665629,33.97308579974748,0.2349574477040715,9,-0.1900000572204581,-0.4849998950958243,-1.4399999380111685,-1.5399999618530265,-0.5999999046325675,0,-0.121212079614756,1.0,6.4000000953674325,-3.0000000000000355,6.449999809265138,1.0000086697935884,6.5,-0.121212079614756 2468,2001-09-18,6.679999828338622,6.9000000953674325,6.199999809265138,6.679999828338622,4700.0,0.012121200736670001,2.181815620299341,0.0,77.69786270440986,60.64304178708106,-0.3586824041633765,-0.46560163137594035,-1.1451864657233601,-1.6913421419503054,45.08616303500011,0.7000002861022949,0.34835646656898067,0.4384998083114615,-0.05942322099287001,0.936422837615793,0.18953829365929575,0.6874613229636273,0.4204089006758105,74.1071436174062,35.49249392370181,0.24896151465216593,9,-0.2699999809265128,-0.564999818801879,-1.5199998617172232,-1.6199998855590811,-0.6799998283386222,1,-0.08233528862746908,-1.9473672322622928,6.5999999046325675,1.0,6.4000000953674325,-3.0000000000000355,6.449999809265138,-0.08233528862746908 2469,2001-09-19,5.699999809265138,6.679999828338622,5.53000020980835,6.679999828338622,21900.0,-0.14670659345169768,1.3469379513227147,-100.0,46.75324326818142,58.065285172510734,0.6242580341721338,0.49238810459557225,-0.15408517499566088,-0.6930163721698932,43.86049422251875,1.1499996185302725,0.3068111602360526,-0.5115001916885369,-1.0639026127309856,0.040902229353911856,-0.7877014022097617,-0.23529898116731207,1.3738007447875367,11.80553118019224,-29.090857824282203,0.27620121052122454,9,0.5500001907348624,0.41500020027160556,-0.5449998378753671,-0.6349997520446786,0.3000001907348624,2,0.017543927160695416,2.181815620299341,6.679999828338622,-1.9473672322622928,6.5999999046325675,1.0,6.4000000953674325,0.017543927160695416 2470,2001-09-20,5.0,5.800000190734862,4.860000133514403,5.699999809265138,15700.0,-0.122806988191002,1.0888876879664433,0.7142855057563511,36.48647908488478,54.850386261312494,1.260895168448215,1.148906566975887,0.5491107311548049,0.026214913556160013,41.72801141470451,0.940000057220459,0.22441041108530246,-1.1464999914169312,-1.9176720329906054,-0.3753279498432569,-1.5320860122037683,-0.760913970630094,2.012048540282901,6.635065841956744,-37.307080248988896,0.38558602078683735,9,0.9149999618530273,1.1800000667572021,0.14499998092651367,0.11500000953674316,1.0,3,0.1680000305175784,1.3469379513227147,5.699999809265138,2.181815620299341,6.679999828338622,-1.9473672322622928,6.5999999046325675,0.1680000305175784 2471,2001-09-21,4.75,5.010000228881836,4.599999904632568,5.010000228881836,15600.0,-0.050000000000000044,2.1538458716942377,0.37142899960899295,31.511247610255538,51.70912332382122,1.4431873345565744,1.3375305146033263,0.799467702792013,0.2909944634546324,39.631075251544075,0.4100003242492676,0.14281441876825696,-1.3139999866485592,-2.2953717351599305,-0.3326282381371879,-1.8046858609042449,-0.8233141123928736,2.1329256358767914,6.329118253608973,-38.88569057631596,0.4906858742556857,9,1.0349998474121094,1.2999999523162842,0.39499998092651367,0.39499998092651367,1.25,4,0.22105267173365517,1.0888876879664433,5.0,1.3469379513227147,5.699999809265138,2.181815620299341,6.679999828338622,0.22105267173365517 2472,2001-09-24,5.0,5.25,4.75,4.75,11400.0,0.05263157894736836,-3.0,-0.9615376150827128,32.59493475100871,49.77522718504441,1.105661813068429,1.026760459436428,0.5543489584572168,0.06073089790749897,37.23942519479561,0.5,0.05894158889394063,-0.9919999837875366,-2.06430392999187,0.08030396241679671,-1.5281519568897028,-0.4558480106853704,1.7002915773772536,17.39130705200634,-26.272186332637922,0.5361519731021666,9,0.7849998474121094,1.0499999523162842,0.13750004768371582,0.14499998092651367,1.0500001907348624,0,0.2279999732971194,2.1538458716942377,4.75,1.0888876879664433,5.0,1.3469379513227147,5.699999809265138,0.2279999732971194 2473,2001-09-25,5.019999980926514,5.369999885559082,5.019999980926514,5.269999980926514,7100.0,0.003999996185302779,-1.7999992370605469,-1.0,33.01886566114983,47.22705919479089,0.9890038219788888,0.9715109090076375,0.5331156821962013,0.05982599051820081,36.02878162474422,0.36999988555908203,-0.011454932106101268,-0.9180000066757206,-2.0729909939146163,0.23699098056317514,-1.495495500295168,-0.34050451305627316,1.5122682626311654,20.192312100935435,-22.238478580008692,0.5774954936194477,9,0.7649998664855957,1.0299999713897705,0.13999998569488525,0.125,0.9800000190734863,1,0.1952191280472102,-3.0,5.0,2.1538458716942377,4.75,1.0888876879664433,5.0,0.1952191280472102 2474,2001-09-26,5.25,5.25,5.150000095367432,5.199999809265137,24600.0,0.04581673704130895,2.999980926586431,-0.20000076293945312,34.66257327716207,45.35248579268247,0.6292129994704672,0.726793195046687,0.3045295602266034,-0.15433780683176934,34.8970179047696,0.23000001907348633,-0.07501861834689194,-0.6549999952316288,-1.8503682356122306,0.5403682451489731,-1.2526841154219301,-0.0573158750413274,1.12768677644367,54.16666169961416,14.014360503263994,0.597684120190301,9,0.5349998474121094,0.7999999523162842,0.08500003814697266,0.019999980926513672,0.75,2,0.1428571428571428,-1.7999992370605469,5.019999980926514,-3.0,5.0,2.1538458716942377,4.75,0.1428571428571428 2475,2001-09-27,5.130000114440918,5.349999904632568,5.130000114440918,5.349999904632568,31200.0,-0.02285712105887272,1.0,-4.399979019245074,34.451216276665605,43.760344432974726,0.6060081749902979,0.8327840729258726,0.42457808523049057,-0.022232147277900793,34.00454667329019,0.2199997901916504,-0.12556097115040998,-0.7389998912811278,-1.983692173133731,0.5056923905714754,-1.361346032207429,-0.11665375035482661,1.105471712257864,68.83119778400763,28.688415626838683,0.6223461409263016,9,0.6549997329711914,0.9199998378753662,0.4849998950958252,0.4199998378753662,0.869999885559082,3,0.16959061718342605,2.999980926586431,5.25,-1.7999992370605469,5.019999980926514,-3.0,5.0,0.16959061718342605 2476,2001-09-28,5.150000095367432,5.150000095367432,5.139999866485597,5.150000095367432,25600.0,0.003898631672583086,1.0,-0.0,31.746025258449592,39.8802719880186,0.4358871077813502,0.802748218589203,0.40647205031836187,-0.02988715508765516,33.03552302957814,0.019999980926513672,-0.21101545007454803,-0.6864999055862429,-1.9720515630317426,0.5990517518592569,-1.3292757343089923,-0.043724076863493444,0.9546339775660533,64.51615632263116,24.476506214273996,0.6427758287227496,9,0.5999999046325684,0.6349997520446777,0.9649999141693115,0.8999998569488525,1.0299997329711905,4,0.16504852211501264,1.0,5.130000114440918,2.999980926586431,5.25,-1.7999992370605469,5.019999980926514,0.16504852211501264 2477,2001-10-01,5.179999828338623,5.239999771118164,5.119999885559082,5.190000057220459,39500.0,0.005825190760321952,1.181822910796494,-100.0,32.38992517702586,34.84605670719816,0.20481624582278446,0.7547379764331499,0.3755301229082937,-0.04963721318418379,31.941134638306135,0.11999988555908203,-0.2923627692746438,-0.620500159263611,-1.9384806518307807,0.6974803333035586,-1.2794904055471958,0.03849008701997381,0.804263511130789,45.71425457389139,5.248819726799859,0.6589902462835847,10,0.46000003814697266,0.6050000190734863,0.9350001811981201,0.8700001239776611,0.9999999999999991,0,0.1583011966864052,1.0,5.150000095367432,1.0,5.130000114440918,2.999980926586431,5.25,0.1583011966864052 2478,2001-10-02,5.119999885559082,5.25,5.119999885559082,5.190000057220459,85300.0,-0.011583000920443065,-2.7142798754776876,6.999856952126645,27.302622291516983,32.684876598679885,0.022639847541285008,0.7774127006655229,0.43225933845958586,0.01222431495049392,30.09792100907879,0.13000011444091797,-0.3757128047479199,-0.6315001010894772,-1.9752148997727046,0.7122146975937502,-1.3033575004310913,0.040357298252136964,0.7535223791233827,0.0,-36.963904260264876,0.6718573993416138,10,0.08000016212463379,0.6649999618530273,0.9950001239776611,0.9300000667572021,1.130000114440918,1,0.18164068866463046,1.181822910796494,5.179999828338623,1.0,5.150000095367432,1.0,5.130000114440918,0.18164068866463046 2479,2001-10-03,5.130000114440918,5.579999923706055,5.130000114440918,5.579999923706055,4700.0,0.0019531697471404375,1.0,6.428552939012677,27.999998092650728,31.741934266209434,-0.08573356158942147,0.7283598959100717,0.4222609396081083,0.004961081930702882,28.27731940874966,0.46000003814697266,-0.5195692805653103,-0.5729998826980589,-1.9336668905424608,0.787667125146343,-1.2533333866202598,0.10733362122414203,0.6416403614375552,2.1739626201163067,-32.060684010818726,0.6803335039222008,10,-0.040000200271606445,0.6549997329711914,1.0774998664855957,0.9199998378753662,1.109999656677246,2,0.16959061718342605,-2.7142798754776876,5.119999885559082,1.181822910796494,5.179999828338623,1.0,5.150000095367432,0.16959061718342605 2480,2001-10-04,5.349999904632568,5.380000114440918,5.300000190734863,5.300000190734863,2100.0,0.04288494839841284,-2.2000152588763746,-0.11111052242301196,33.438478212145924,31.956070999752804,-0.28034616468649354,0.4611190403596135,0.20320754712968903,-0.21099463782887184,26.35833023567412,0.25,-0.6965332980060879,-0.3080000877380371,-1.6519236372725317,1.0359234617964574,-0.9799618625052844,0.36396168702921017,0.32790932554623264,50.0,13.87296530890778,0.6719617747672475,10,-0.18499994277954102,0.434999942779541,0.8950001001358032,0.7000000476837158,0.8400001525878906,3,0.12149534709423015,1.0,5.130000114440918,-2.7142798754776876,5.119999885559082,1.181822910796494,5.179999828338623,0.12149534709423015 2481,2001-10-05,5.75,5.75,5.349999904632568,5.579999923706055,16300.0,0.07476637429863708,3.705881362968282,3.400020980955015,37.38872323786355,32.4887141649589,-0.5851093401383443,0.031215894480088657,-0.19117860179798374,-0.6045836255215686,24.741324822607343,0.40000009536743164,-0.744142310259865,0.11200001239776647,-1.2128650098797848,1.4368650346753178,-0.5504324987410092,0.7744325235365421,-1.1500000953674316,100.0,64.97401059550258,0.6624325111387755,10,-0.36500000953674316,0.034999847412109375,0.5549999475479126,0.2999999523162842,0.559999942779541,4,0.04347826086956519,-2.2000152588763746,5.349999904632568,1.0,5.130000114440918,-2.7142798754776876,5.119999885559082,0.04347826086956519 2482,2001-10-08,5.75,5.820000171661378,5.699999809265138,5.760000228881836,50800.0,0.0,-1.181812664724685,-0.05882484937562409,35.86626179465593,32.80509151312624,-0.5224779107892212,-0.01275540682905607,-0.18544890794396096,-0.5867707548134842,22.67158857089444,0.12000036239624023,-0.6992533557903817,0.13950002193450928,-1.1498649403055037,1.4288649841745222,-0.5051824591854972,0.7841825030545158,-1.127000093460083,89.99997956413003,57.442363487837,0.6446824811200063,10,-0.2799999713897705,0.034999847412109375,0.5600000619888306,0.2999999523162842,0.4499998092651376,0,0.07478257884149953,3.705881362968282,5.75,-2.2000152588763746,5.349999904632568,1.0,5.130000114440918,0.07478257884149953 2483,2001-10-09,5.75,6.050000190734862,5.710000038146973,5.710000038146973,31600.0,0.0,-16.000023841880605,-3.999904634751097,51.08225546092203,34.62950064465513,-0.455989902423906,-0.05910297189932656,-0.16509402186905753,-0.5703737576733054,20.4909325786308,0.34000015258788974,-0.6079177542064862,0.1670000314712521,-1.0833152323643258,1.41731529530683,-0.45815760044653686,0.792157663389041,-1.0791200828552245,67.39128631995777,30.8781640923971,0.6251576319177891,10,-0.16499996185302734,0.034999847412109375,0.625,0.2999999523162842,0.5999999046325675,1,0.07478257884149953,-1.181812664724685,5.75,3.705881362968282,5.75,-2.2000152588763746,5.349999904632568,0.07478257884149953 2484,2001-10-10,5.809999942779541,5.869999885559082,5.760000228881836,5.760000228881836,36900.0,0.01043477265731152,-3.400011444157281,1.2499940395298381,74.25150110943187,39.05175451496249,-0.47852177717778677,-0.18281971535114394,-0.20684598937522658,-0.6126629881510874,18.192431226879975,0.11999988555908203,-0.5298491868717088,0.26149997711181605,-0.9183710378545591,1.4413709920781912,-0.3284355303713715,0.8514354845950036,-1.0563728092193605,67.99996693929045,26.562904453157003,0.5899355074831875,10,-0.22499990463256836,-0.02500009536743164,0.565000057220459,0.24000000953674316,0.5199999809265137,2,0.075731508012711,-16.000023841880605,5.75,-1.181812664724685,5.75,3.705881362968282,5.75,0.075731508012711 2485,2001-10-11,5.869999885559082,6.139999866485597,5.809999942779541,5.809999942779541,2300.0,0.010327012628305932,-10.000007947293579,1.2000057220786404,87.83784567482789,45.28417900567119,-0.4721673027557669,-0.3040906080244934,-0.24752451858406044,-0.6560202325888769,15.74830017664641,0.3299999237060556,-0.4465995841603858,0.35049991607666,-0.7627026135371722,1.4637024456904921,-0.20610134873025565,0.9071011808835756,-1.0385903685684204,65.82278557416622,19.12090496719952,0.556601264806916,10,-0.24000000953674316,-0.08500003814697266,0.2600001096725464,0.18000006675720215,0.48000001907348544,3,0.06303234970571747,-3.400011444157281,5.809999942779541,-16.000023841880605,5.75,-1.181812664724685,5.75,0.06303234970571747 2486,2001-10-12,5.869999885559082,5.880000114440918,5.869999885559082,5.880000114440918,1200.0,0.0,1.0,-0.16667064031344125,85.3658621684236,51.1703942269376,-0.4015187844726551,-0.36452199164506016,-0.2326404305602301,-0.6494275473370088,13.367367783175277,0.010000228881835938,-0.3798173858464784,0.3769999265670778,-0.67128881429886,1.4252886674330156,-0.14714444386589154,0.9011442970000472,-0.9339031406088258,38.63637595137108,-11.286760671205627,0.524144370432969,10,-0.24000000953674316,-0.08500003814697266,0.25500011444091797,0.18000006675720215,0.630000114440918,4,0.05451451071551405,-10.000007947293579,5.869999885559082,-3.400011444157281,5.809999942779541,-16.000023841880605,5.75,0.05451451071551405 2487,2001-10-15,5.800000190734862,5.869999885559082,5.630000114440918,5.869999885559082,14300.0,-0.011924990832866578,5.85716621253406,6.999809269502283,80.4687759024241,57.0777446281495,-0.26186068197780177,-0.3768505966181541,-0.15406599289357636,-0.5720575786771631,12.484386514413984,0.23999977111816406,-0.299051512050613,0.3470002174377429,-0.5771345853976371,1.2711350202731229,-0.11506718397994753,0.8090676188554333,-0.7675911960617787,33.33336449917559,-19.509862423620817,0.46206740141769004,10,-0.16500020027160556,-0.015000343322753018,0.3224997520446786,0.2499997615814218,0.7999997138977051,0,0.08793098884020223,1.0,5.869999885559082,-10.000007947293579,5.869999885559082,-3.400011444157281,5.809999942779541,0.08793098884020223 2488,2001-10-16,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,600.0,0.056896536698948674,1.0,-0.0,81.88408150741444,63.06486500756769,-0.48447298818355744,-0.7907078082200334,-0.4695454797684473,-0.8837518682434524,11.72320805946148,0.3299999237060556,-0.1967235504640703,0.7045001268386839,-0.08946327523149034,1.4984635289088581,0.3075184258035968,1.101481827873771,-1.0089838500228332,98.03926335168049,43.48952503072839,0.3969817010350871,10,-0.4100000858306885,-0.3450002670288086,0.034999847412109375,-0.08000016212463379,0.5099997520446786,1,0.011419199595007479,5.85716621253406,5.800000190734862,1.0,5.869999885559082,-10.000007947293579,5.869999885559082,0.011419199595007479 2489,2001-10-17,5.800000190734862,6.21999979019165,5.679999828338622,6.130000114440918,5100.0,-0.053833591769215317,1.1176499187505762,-100.0,71.06919540436705,67.24605580670338,-0.05524889398580335,-0.4773035828151464,-0.10857285983214027,-0.5374987441118471,12.280186954889146,0.5399999618530282,-0.09889483829195544,0.36950018405914253,-0.4329559396033389,1.171956307721624,-0.031727877772097735,0.7707282458903828,-0.5974652381513765,28.813588088439452,-22.941132845970174,0.40122806183124066,10,-0.015000343322753018,-0.015000343322753018,0.394999861717225,0.2499997615814218,0.6599998474121103,2,0.0948275337604807,1.0,6.130000114440918,5.85716621253406,5.800000190734862,1.0,5.869999885559082,0.0948275337604807 2490,2001-10-18,5.8400001525878915,6.119999885559082,5.8400001525878915,6.119999885559082,200.0,0.006896544920278913,-1.0000000000000064,0.8484842354709079,71.42858412166993,71.02826257157076,-0.020598985614930676,-0.4755266870623691,-0.12133242374168507,-0.560847902011683,12.34811112512042,0.31999969482421964,0.028626875487271164,0.36750013828277694,-0.42798386471270256,1.1629841412782564,-0.030241863214962805,0.7652421397805167,-0.535718716243589,35.59324636573122,-13.946307388050371,0.3977420014977397,10,0.08499979972839267,-0.05500030517578214,0.3624999523162833,0.20999979972839267,0.6799998283386222,3,0.08390406820469498,1.1176499187505762,5.800000190734862,1.0,6.130000114440918,5.85716621253406,5.800000190734862,0.08390406820469498 2491,2001-10-19,5.800000190734862,5.800000190734862,5.760000228881836,5.800000190734862,14000.0,-0.006849308357518402,1.0,-0.0,69.13582063852041,74.72488022088903,0.030440523254189777,-0.37189740067556887,-0.05238332679728419,-0.5042606917818953,11.914459066043115,0.07999992370605558,0.16007509826142918,0.27500016689300466,-0.4556664890800599,1.0056668228660692,-0.09033316109352807,0.6403334948795374,-0.4041469190058251,28.813588088439452,-20.333683661165104,0.3653333279865325,10,0.12499976158142179,-0.015000343322753018,0.40499985218048185,0.2499997615814218,0.75,4,0.0948275337604807,-1.0000000000000064,5.8400001525878915,1.1176499187505762,5.800000190734862,1.0,6.130000114440918,0.0948275337604807 2492,2001-10-22,6.139999866485597,6.139999866485597,5.699999809265138,5.760000228881836,3100.0,0.05862063182236832,1.315791983355847,100.0,76.84211688689433,77.58708704599707,-0.27761395346946394,-0.6557318290814704,-0.36049807526885136,-0.8258469832762598,12.220947146355583,0.440000057220459,0.27556107613713987,0.5579998493194589,-0.17806653310668885,1.2940662317456066,0.18996665810638547,0.9260330405325323,-0.6617319429102979,85.18519826713852,28.589247173751595,0.3680331912130738,10,-0.2149999141693124,-0.3550000190734872,0.10000014305114657,-0.08999991416931241,0.5900001525878897,0,0.05863194484407375,1.0,5.800000190734862,-1.0000000000000064,5.8400001525878915,1.1176499187505762,5.800000190734862,0.05863194484407375 2493,2001-10-23,6.0,6.139999866485597,5.6500000953674325,6.139999866485597,23400.0,-0.02280128168239348,6.000003405982861,-0.3684210526315804,71.42858149551246,77.27342931111713,-0.10998872162719042,-0.46224809061078176,-0.18635890501972963,-0.6702962949174234,12.747905831215448,0.48999977111816406,0.35163190136832867,0.36899998188018834,-0.3395017894509058,1.0775017532112825,0.014749096214640822,0.7232508675457359,-0.4475588897630658,61.40352491600963,-1.9906660444734499,0.35425088566554713,10,-0.07500004768371582,-0.25,0.26249992847442627,0.11500000953674316,0.6599998474121085,1,0.09999998410542799,1.315791983355847,6.139999866485597,1.0,5.800000190734862,-1.0000000000000064,5.8400001525878915,0.09999998410542799 2494,2001-10-24,6.0,6.0999999046325675,6.0,6.0,6000.0,0.0,0.0,-0.0,67.95581376785069,75.06431465478633,-0.08962827376480664,-0.42496732744723786,-0.1547395118030117,-0.6609744514271112,13.303342018199688,0.09999990463256747,0.4369598294471162,0.3314999818801878,-0.37146443029411813,1.0344643940544938,-0.019982224206964716,0.6829821879673403,-0.3808030217675942,71.42858533053571,6.07821550674268,0.35148220608715297,10,-0.07500004768371582,-0.3600001335144043,0.26249992847442627,0.11500000953674316,0.6100001335144034,2,0.1066666444142661,6.000003405982861,6.0,1.315791983355847,6.139999866485597,1.0,5.800000190734862,0.1066666444142661 2495,2001-10-25,6.0,6.21999979019165,5.75,6.0999999046325675,6100.0,0.0,1.7647072848165086,-100.0,58.86525518247992,72.11980276745925,-0.07738650973513028,-0.3757100791193384,-0.12891577326522352,-0.6533143592318691,13.867089124643666,0.4699997901916504,0.4651190485750458,0.2879999876022339,-0.3815356227714499,0.9575355979759177,-0.04676781758460802,0.6227677927890758,-0.34999990463256747,61.40352491600963,0.41808542429166096,0.33476780518684174,10,-0.07500004768371582,-0.5900001525878906,0.18250000476837158,0.11500000953674316,0.5300002098083496,3,0.07666667302449537,0.0,6.0,6.000003405982861,6.0,1.315791983355847,6.139999866485597,0.07666667302449537 2496,2001-10-26,6.0,6.0900001525878915,5.6500000953674325,5.809999942779541,6600.0,0.0,1.378376358179091,-1.9000023841880815,58.86525518247992,69.71941157635433,-0.0637061049969283,-0.32545120561818575,-0.11223098765858808,-0.645576500267742,14.36953653942345,0.440000057220459,0.44296689764215724,0.24549999237060582,-0.3803123687166625,0.8713123534578742,-0.06740618817302835,0.55840617291424,0.2199997901916504,61.40352491600963,3.9193490610091004,0.3129061805436343,10,-0.06500005722045898,-0.5900001525878906,0.047500014305114746,0.11500000953674316,0.5,4,0.0866666634877522,1.7647072848165086,6.0,0.0,6.0,6.000003405982861,6.0,0.0866666634877522 2497,2001-10-29,6.0,6.1599998474121085,5.78000020980835,6.1500000953674325,66200.0,0.0,3.4705945051400726,-0.7894739483861624,58.86525518247992,67.16176420691717,-0.03615470478046312,-0.27496670694901226,-0.09810360036228793,-0.6352053436719434,15.167584902383899,0.3799996376037589,0.3965131875462493,0.20449998378753698,-0.36800973661687486,0.7770097041919488,-0.08175487641466894,0.4907548439897429,0.2199997901916504,61.40352491600963,4.958859948104546,0.28625486020220614,10,-0.06500005722045898,-0.5150001049041748,-0.08250010013580322,0.04999995231628418,0.4499998092651376,0,0.09166669845581032,1.378376358179091,6.0,1.7647072848165086,6.0,0.0,6.0,0.09166669845581032 2498,2001-10-30,6.050000190734862,6.059999942779541,6.050000190734862,6.059999942779541,8000.0,0.008333365122477066,1.0000000000001776,0.06666497124674317,58.571442681924474,65.77312501553466,-0.11029497154338941,-0.26532456908811675,-0.1476111948116392,-0.6709255621283523,16.03256579518258,0.059999942779541016,0.3658426920269706,0.2080001592636096,-0.2780407614169764,0.6940410799441956,-0.03502030107668297,0.45102061960390216,0.15859960556030384,70.17549289930513,14.564909581815996,0.24302046034029298,10,-0.11500024795532138,-0.43000030517578036,-0.13250029087066562,-2.3841857821338408e-07,0.34999990463257014,1,0.11239666229763001,3.4705945051400726,6.0,1.378376358179091,6.0,1.7647072848165086,6.0,0.11239666229763001 2499,2001-10-31,6.0,6.050000190734862,5.949999809265138,6.050000190734862,43500.0,-0.008264494075790996,3.000000000000071,5.000143054694045,54.676265162742176,63.911756242320465,-0.032342484950264705,-0.15473776455570665,-0.10929491400764935,-0.6072701924976975,16.351816954592564,0.10000038146972479,0.34471896619443765,0.11449997425079328,-0.24158844081856667,0.47058838932015323,-0.0635442332838867,0.29254418178547326,0.1974278022766116,61.40352491600963,6.792054172149079,0.17804420753467998,10,-0.06500005722045898,-0.3300001621246338,-0.08250010013580322,0.04999995231628418,0.5,2,0.10999997456868482,1.0000000000001776,6.050000190734862,3.4705945051400726,6.0,1.378376358179091,6.0,0.10999997456868482 2500,2001-11-01,6.0,6.050000190734862,6.0,6.039999961853027,13100.0,0.0,-1.5000119209402794,0.7999961853173004,54.676265162742176,62.305138967234,-0.008112877783317707,-0.10914024992752402,-0.12121972085079236,-0.5934763835287669,16.688320843355932,0.05000019073486239,0.29124547539326073,0.08199996948242205,-0.17244262670528077,0.33644256567012487,-0.04522132861142936,0.20922126757627346,0.1864792481384283,68.62746564667104,11.499741328571183,0.12722129809385122,11,-0.06500005722045898,-0.3300001621246338,-0.08250010013580322,0.04999995231628418,0.1999998092651376,3,0.10166668891906716,3.000000000000071,6.0,1.0000000000001776,6.050000190734862,3.4705945051400726,6.0,0.10166668891906716 2501,2001-11-02,6.0,6.059999942779541,6.0,6.050000190734862,26500.0,0.0,-1.3999885559518588,1.2500059604701397,57.57575210241886,60.16443176895895,0.02597178672364464,-0.09428458319510824,-0.13661418041414475,-0.5803408975684299,16.287888086475675,0.059999942779541016,0.2741446687196474,0.06949996948242188,-0.17454269280441181,0.31354263176925556,-0.05252136166099497,0.19152130062583872,0.17574966508300882,57.8947368421054,-2.150165635054627,0.12202133114341705,11,-0.06500005722045898,-0.3300001621246338,-0.08250010013580322,0.04999995231628418,0.0,4,0.0883333683013916,-1.5000119209402794,6.0,3.000000000000071,6.0,1.0000000000001776,6.050000190734862,0.0883333683013916 2502,2001-11-05,6.179999828338622,6.179999828338622,6.0999999046325675,6.1599998474121085,1400.0,0.029999971389770286,7.0,-0.3999980926586502,52.136740641659955,58.020893896308664,-0.16512165715592797,-0.25341066090395703,-0.33152377060621685,-0.745226835196636,15.85372025315026,0.17999982833862216,0.25782307656115844,0.22799980640411288,-0.024699222108609753,0.4806988349168355,0.10165029214775156,0.3543493206604742,-0.5299997329711896,100.0,42.912092593879834,0.12634951425636134,11,-0.24499988555908114,-0.509999990463256,-0.41249990463256747,-0.12999987602233798,-0.17999982833862216,0,0.051779964490290986,-1.3999885559518588,6.0,-1.5000119209402794,6.0,3.000000000000071,6.0,0.051779964490290986 2503,2001-11-06,6.179999828338622,6.199999809265138,6.170000076293945,6.190000057220459,11600.0,0.0,-1.0000000000000593,-0.5000119209403682,72.61903477903972,58.53902956421856,-0.15299232642001925,-0.23140886685259865,-0.33578004135772055,-0.7291611448010249,14.988954472030242,0.029999732971192294,0.25004219389410665,0.20649981498718173,-0.047003929631173946,0.4600035596055374,0.07974794267800434,0.3332516872963591,-0.5193997383117654,92.00000762939382,30.041148128027245,0.12675187230917767,11,-0.24499988555908114,-0.509999990463256,-0.4674999713897696,-0.12999987602233798,-0.02999973297118963,1,0.04368931851558,7.0,6.179999828338622,-1.3999885559518588,6.0,-1.5000119209402794,6.0,0.04368931851558 2504,2001-11-07,6.25,6.300000190734862,6.199999809265138,6.21999979019165,42700.0,0.011326888932972068,-1.8571467496815635,-2.999952317375282,73.56321272092076,60.172135957378664,-0.20540072408756238,-0.2811709677722254,-0.4031856238892191,-0.7865172636021018,14.17988285819126,0.12000036239624023,0.19328262894107695,0.2544999837875368,-0.015117551393298179,0.5241175189683718,0.11969121619711931,0.3893087513779543,-0.5678239212036118,83.3332803514608,17.29416124537532,0.1348087675904175,11,-0.27499985694885254,-0.5349998474121094,-0.7575000524520874,-0.20000004768371582,-0.09999990463256747,2,0.024000015258789142,-1.0000000000000593,6.179999828338622,7.0,6.179999828338622,-1.3999885559518588,6.0,0.024000015258789142 2505,2001-11-08,6.239999771118164,6.309999942779541,6.239999771118164,6.28000020980835,15300.0,-0.0016000366210937589,-2.4999701980044584,-1.3333386314869269,76.1904464557382,62.097157209962916,-0.1763180806153537,-0.2551096147210572,-0.38871924118227064,-0.763004414913258,12.85587697563479,0.07000017166137695,0.15441463164576064,0.2259997606277464,-0.05776423477204151,0.5097637560275343,0.08411776292785245,0.36788175832764036,-0.5207542456054677,77.41929529607748,6.395808349718692,0.14188199769989404,11,-0.19499969482421875,-0.4349997043609619,-0.8024998903274536,-0.18999981880187988,-0.28999996185302646,3,0.04166670487477364,-1.8571467496815635,6.25,-1.0000000000000593,6.179999828338622,7.0,6.179999828338622,0.04166670487477364 2506,2001-11-09,6.190000057220459,6.210000038146973,6.170000076293945,6.210000038146973,2100.0,-0.00801277495700059,3.0,0.49999403960089167,54.545470308660846,61.617181112871904,-0.10787696353918008,-0.18962949141850682,-0.33313040525478943,-0.6996456443205554,11.367131019687108,0.06999969482421875,0.12737028662084438,0.16000003814697283,-0.12565691442690063,0.4456569907208463,0.0171715618600361,0.30282851443390957,-0.4234941783264148,42.85720773293515,-25.28539731928423,0.14282847628693676,11,-0.06000018119812012,-0.3600001335144043,-0.7150001525878906,-0.1400001049041748,-0.13000011444091797,4,0.001615468812963039,-2.4999701980044584,6.239999771118164,-1.8571467496815635,6.25,-1.0000000000000593,6.179999828338622,0.001615468812963039 2507,2001-11-12,6.309999942779541,6.309999942779541,6.190000057220459,6.260000228881836,10700.0,0.01938608795634922,3.8000228883145617,-2.4999880790596762,79.2452660435398,63.914272597495824,-0.20034765478267502,-0.28402452126761446,-0.44925531307636213,-0.8089658252910219,10.653473482340745,0.11999988555908203,0.1283314684633794,0.25449993610382116,-0.0357248580837668,0.5447247302914091,0.10938753901002762,0.3996123331976147,-0.5000145387746571,100.0,29.72416427039407,0.14511239709379395,11,-0.18000006675720215,-0.3399999141693115,-0.7250000238418579,-0.25999999046325684,-0.3899998664855957,0,-0.04912835904765267,3.0,6.190000057220459,-2.4999701980044584,6.239999771118164,-1.8571467496815635,6.25,-0.04912835904765267 2508,2001-11-13,6.199999809265138,6.25,6.199999809265138,6.230000019073486,8100.0,-0.017432667909969668,-2.3333227370262843,-0.6000076294381694,65.62497671694825,65.13079610351872,-0.0746865578378868,-0.17761785963535193,-0.34302609741071866,-0.6821110064462301,9.415542868513798,0.11000013351440341,0.1276385374436586,0.1409998178482068,-0.15464558748282453,0.43664522317923815,-0.006822884817308861,0.2888225205137225,-0.35001324215828067,21.428401129424582,-46.689805862412854,0.14782270266551573,11,-0.0449998378753671,-0.22999978065490811,-0.5724998712539682,-0.14999985694885343,-1.299999713897706,1,-0.0322580347448177,3.8000228883145617,6.309999942779541,3.0,6.190000057220459,-2.4999701980044584,6.239999771118164,-0.0322580347448177 2509,2001-11-14,6.3499999046325675,6.360000133514403,6.300000190734862,6.300000190734862,9500.0,0.02419356451322363,-1.4000114441572808,-1.6666454740523422,72.15188039723537,67.07253112957353,-0.18977493356951225,-0.29966462893567414,-0.495131844570575,-0.8142130611519498,9.468316072087084,0.1600003242492658,0.13176074152116968,0.26349992752075124,-0.03302540485485039,0.5600252598963529,0.11523726133295042,0.41176259370855206,-0.4632122674718957,94.73672322622903,24.704656935842905,0.14826266618780098,11,-0.16999983787536532,-0.35499978065490634,-0.6649999618530265,-0.2999999523162833,-1.239999771118164,2,-0.03149603342816232,-2.3333227370262843,6.199999809265138,3.8000228883145617,6.309999942779541,3.0,6.190000057220459,-0.03149603342816232 2510,2001-11-15,6.329999923706055,6.4000000953674325,6.329999923706055,6.3499999046325675,11200.0,-0.0031496033428161097,-6.000023841880736,-0.40000190735952906,70.37035510810082,68.49415368576041,-0.1319138693289661,-0.25410075884484407,-0.482349022180089,-0.77784635499658,9.567685697933538,0.07000017166137784,0.13361035989986814,0.21899995803832972,-0.07270270861619732,0.5107026246928568,0.07314862471106665,0.3648512913655928,-0.39589103691000993,69.56514527983056,-1.493998663718628,0.14585133332726333,11,-0.07999992370605469,-0.3149998188018799,-0.6449999809265137,-0.2799999713897705,-1.0299997329711914,3,-0.028435992181376935,-1.4000114441572808,6.3499999046325675,-2.3333227370262843,6.199999809265138,3.8000228883145617,6.309999942779541,-0.028435992181376935 2511,2001-11-16,6.3499999046325675,6.3499999046325675,6.289999961853027,6.309999942779541,10500.0,0.003159554686819499,2.000000000000089,-2.0000000000000444,71.08432142945381,70.59944043995974,-0.10844993858727481,-0.24325527689309023,-0.506258773256123,-0.7811971535537694,9.818268698963967,0.05999994277954013,0.14815518748547873,0.21149995326995796,-0.059736880040750506,0.48273678658066643,0.07588153661460417,0.34711836992531175,-0.35998407280795597,76.19038968941938,3.7483619787465585,0.13561841665535418,11,-0.064999818801879,-0.33499979972839267,-0.6425000429153434,-0.2999999523162833,-0.9200000762939444,4,-0.06299214194879188,-6.000023841880736,6.329999923706055,-1.4000114441572808,6.3499999046325675,-2.3333227370262843,6.199999809265138,-0.06299214194879188 2512,2001-11-19,6.5,6.789999961853027,6.309999942779541,6.3400001525878915,24900.0,0.023622062617355555,-3.363631240598733,4.000000000000067,74.1935301935242,70.77438437490245,-0.2327618259657882,-0.3846219824540871,-0.6633419267896965,-0.9151035108767012,9.81744187877384,0.48000001907348633,0.16886962005274953,0.3435000419616703,0.027720380472360695,0.6592797034509799,0.18561021121701504,0.5013898727063255,-0.4607860565502504,50.84747680470687,-20.977360354046823,0.15788983074465493,11,-0.019999980926513672,-0.28999996185302734,-0.7925001382827759,-0.4500000476837158,-1.0999999046325684,0,-0.06769231649545526,2.000000000000089,6.3499999046325675,-6.000023841880736,6.329999923706055,-1.4000114441572808,6.3499999046325675,-0.06769231649545526 2513,2001-11-20,6.5999999046325675,6.699999809265138,6.5,6.5,17700.0,0.015384600712702756,-3.0000000000000178,0.6249999999999979,80.6122394364759,71.55760956551968,-0.29828752282119275,-0.46100248447625436,-0.7694089192752385,-0.9950713617777751,9.95346186341614,0.1999998092651376,0.19085002410637397,0.413499951362609,0.04993434998933388,0.7770655527358841,0.23171715067597098,0.595282752049247,-0.45567591860635925,61.999988555908025,-10.682765600203375,0.18178280068663757,11,-0.11999988555908114,-0.379999876022338,-0.8899999856948844,-0.5499999523162833,-1.2999997138977042,1,-0.10303027850975077,-3.363631240598733,6.5,2.000000000000089,6.3499999046325675,-6.000023841880736,6.329999923706055,-0.10303027850975077 2514,2001-11-21,6.639999866485597,6.699999809265138,6.639999866485597,6.699999809265138,5600.0,0.006060600368335223,1.0,-0.6000000000000053,81.37254306143498,72.13339807726378,-0.30971841249117027,-0.4749476740286287,-0.8215838342092381,-1.0162000236697786,10.096832537045824,0.09999990463257014,0.21252779960831525,0.4214999198913585,0.01672455837108,0.826275281411637,0.2191122391312188,0.6238876006514982,-0.40528124384363373,69.99998092651384,-3.0637272316364346,0.2023876807601393,11,-0.15999984741211026,-0.4199998378753671,-0.8874999284744272,-0.5899999141693124,-1.3199996948242196,2,-0.26204816357008576,-3.0000000000000178,6.5999999046325675,-3.363631240598733,6.5,2.000000000000089,6.3499999046325675,-0.26204816357008576 2515,2001-11-23,6.460000038146973,6.559999942779541,6.420000076293945,6.559999942779541,19400.0,-0.027108408427407693,1.8,1.6666666666666667,69.16667130258425,73.75797596547747,-0.10642101723952546,-0.2727003063263833,-0.654489691637755,-0.8197807137758657,10.585357807424137,0.21999979019165128,0.21130632298647,0.21850008964538592,-0.18627528898731693,0.6232754682780888,0.016112400329034493,0.42088777896173735,-0.14754202801546068,34.00001525878906,-39.289522367457366,0.20238768931635126,11,0.029999971389770508,-0.24000000953674316,-0.6750001907348633,-0.4100000858306885,-1.3699998855590811,4,-0.2089783121765757,1.0,6.639999866485597,-3.0000000000000178,6.5999999046325675,-3.363631240598733,6.5,-0.2089783121765757 2516,2001-11-26,6.519999980926514,6.519999980926514,6.510000228881836,6.510000228881836,6400.0,0.00928791678409202,1.0,-0.09999761581193524,65.74074891696151,72.25747406252434,-0.12816571861530246,-0.3075120033346135,-0.7253523160589026,-0.8663583538090833,11.363207758128494,0.059999942779541016,0.20546342373897364,0.2525000333786007,-0.15376013808937916,0.6587602048465806,0.04936994764461122,0.4556301191125902,-0.14068609755398942,43.75000620881691,-25.08016035131965,0.2031300857339899,11,-0.02500009536743164,-0.2999999523162842,-0.6650000810623169,-0.4700000286102295,-1.4699997901916504,0,-0.18711653278537044,1.8,6.460000038146973,1.0,6.639999866485597,-3.0000000000000178,6.5999999046325675,-0.18711653278537044 2517,2001-11-27,6.550000190734862,6.570000171661378,6.5,6.570000171661378,12400.0,0.004601259186520101,6.000023841880115,-2.0000476848983704,66.66668098609915,72.37321898131889,-0.13470765868266454,-0.31009354549565327,-0.7725381454846536,-0.8847012764073421,12.067781161989814,0.07000017166137784,0.20019423222383104,0.25500023365020663,-0.14947472370296744,0.6594751910033807,0.05276275497362004,0.4572377123267932,-0.13000011444091708,46.428656578144704,-18.66636716908159,0.20223747867658687,11,-0.01000022888183505,-0.3300001621246329,-0.6950002908706656,-0.5000002384185782,-1.1200003623962393,1,-0.17099241676061439,1.0,6.519999980926514,1.8,6.460000038146973,1.0,6.639999866485597,-0.17099241676061439 2518,2001-11-28,6.730000019073486,6.730000019073486,6.5,6.5,5600.0,0.02748088902245205,1.0,-11.500011920939302,69.67213531233818,72.09769174966365,-0.2588405742915372,-0.4601284662343934,-0.9705653411851376,-1.0517191050912595,12.97706303561465,0.23000001907348633,0.22937857673712791,0.40100007057189924,-0.030199025692069448,0.8321991668358679,0.1854005224399149,0.6165996187038836,-0.2581999588012698,100.0,35.67480400555996,0.21559954813198454,11,-0.19000005722045898,-0.5099999904632568,-0.8750001192092896,-0.6800000667572021,-1.0300002098083487,2,-0.19762257354185786,6.000023841880115,6.550000190734862,1.0,6.519999980926514,1.8,6.460000038146973,-0.19762257354185786 2519,2001-11-29,6.6599998474121085,6.6599998474121085,6.6599998474121085,6.6599998474121085,200.0,-0.010401214184693974,1.0,0.0,66.40625640284401,71.65723633796844,-0.156723681478649,-0.3564214476071017,-0.8881844669670809,-0.9691718606757798,14.222778183643175,0.07000017166137784,0.23429799876543633,0.2979999065399159,-0.1281752773495093,0.7241750904293411,0.08491231459520332,0.5110874984846285,-0.1599998474121085,77.41929529607718,14.14109038020942,0.2130875919447128,11,-0.11999988555908114,-0.439999818801879,-0.8224998712539664,-0.6099998950958243,-0.9699997901916495,3,-0.20420415733278185,1.0,6.730000019073486,6.000023841880115,6.550000190734862,1.0,6.519999980926514,-0.20420415733278185 2520,2001-11-30,6.610000133514403,6.860000133514403,6.610000133514403,6.699999809265138,1600.0,-0.007507464721209223,-4.555575571014445,-100.0,66.40625640284401,71.1374513350118,-0.07021267003769172,-0.27234200472161074,-0.8035632496694101,-0.9067884395603656,15.730452036822133,0.25,0.25538577331913714,0.21750018596649046,-0.18631718942930497,0.6213175613622859,0.015591498268592296,0.4194088736643886,-0.11000013351440341,30.55558131063925,-33.84729860918773,0.20190868769789777,11,-0.025000095367430752,-0.35500001907348544,-0.8275002241134635,-0.5600001811981192,-0.8499999046325675,4,-0.19515884051384425,1.0,6.6599998474121085,1.0,6.730000019073486,6.000023841880115,6.550000190734862,-0.19515884051384425 2521,2001-12-03,6.53000020980835,6.610000133514403,6.53000020980835,6.610000133514403,16300.0,-0.012102862646013235,1.0000000000000222,0.8888912436487436,58.87098014665054,69.43494577424806,0.04247180025637398,-0.15873853677390493,-0.6810981279910386,-0.8147442824486886,17.148433875857318,0.0799999237060538,0.25613506268456643,0.11100025177001971,-0.2518482296905331,0.4738487332305725,-0.0704239889602567,0.2924244925002961,0.3299999237060538,8.333388522798789,-49.43652812884261,0.18142424073027635,12,0.1099998950958252,-0.27500009536743164,-0.8625003099441528,-0.48000025749206543,-0.75,0,-0.22052067549056342,-4.555575571014445,6.610000133514403,1.0,6.6599998474121085,1.0,6.730000019073486,-0.22052067549056342 2522,2001-12-04,6.5,6.53000020980835,6.5,6.53000020980835,2800.0,-0.004594212686745092,1.0,0.3750029802350851,62.931044405055104,67.47036854853464,0.0809888531973808,-0.10913070281074333,-0.6161652651530982,-0.7719536530732576,18.238974375472537,0.03000020980834961,0.26021673699224834,0.06500003337860072,-0.28131904270274877,0.4113191094599502,-0.10815950466207358,0.23815957141927502,0.3600001335144034,0.0,-59.790562723700006,0.1731595380406747,12,0.1400001049041748,-0.17999982833862305,-0.8275001049041748,-0.4500000476837158,-0.7800002098083496,1,-0.22307689373309791,1.0000000000000222,6.53000020980835,-4.555575571014445,6.610000133514403,1.0,6.6599998474121085,-0.22307689373309791 2523,2001-12-05,6.449999809265138,6.53000020980835,6.420000076293945,6.5,6800.0,-0.0076923370361327015,-1.0000086697935722,1.6666613685130436,54.71697688824159,64.50863897373537,0.12010415086020299,-0.03991195923523261,-0.5317379501486403,-0.7125173748883009,19.18848222105466,0.1100001335144043,0.2617104028543267,0.0014998435974131752,-0.3233499879263473,0.32634967512117363,-0.16092507216446705,0.1639247593592934,0.39560031890868963,6.8181202431437855,-46.546355653608124,0.16242491576188012,12,0.1900002956390372,-0.0449998378753671,-0.7399998903274545,-0.3999998569488534,-0.6199998855590829,2,-0.15813953660298252,1.0,6.5,1.0000000000000222,6.53000020980835,-4.555575571014445,6.610000133514403,-0.15813953660298252 2524,2001-12-06,6.4000000953674325,6.449999809265138,6.360000133514403,6.449999809265138,9200.0,-0.007751893856784764,2.600007629438258,0.9999904632932334,53.2110180038891,62.73578860721369,0.148048613714999,0.02308516224948587,-0.45459702276894465,-0.6532765224141421,19.791602672894655,0.0899996757507342,0.2448833237903738,-0.05599987506866366,-0.3682346759084263,0.25623492577109896,-0.21211727548854498,0.10011752535121765,0.42006402969360135,7.999992370605824,-41.525901251302145,0.15611740041988112,12,0.21000003814697088,0.004999876022337979,-0.622500181198121,-0.35000014305114835,-0.6100001335144052,3,-0.10937504307366841,-1.0000086697935722,6.449999809265138,1.0,6.5,1.0000000000000222,6.53000020980835,-0.10937504307366841 2525,2001-12-07,6.5,6.5,6.4099998474121085,6.4099998474121085,4200.0,0.015624984866008162,1.0000000000000198,-1.8000133515168455,56.410262680306694,61.69906791425204,0.060702965097823025,-0.059487400520984224,-0.521865566421436,-0.7433599760392129,20.458249005474848,0.09999990463256747,0.21253494414949614,0.03100001811981201,-0.26457439930058246,0.3265744355402065,-0.11678719059038478,0.1787872268300088,0.2832590057373032,55.99994659423864,9.440165775533075,0.14778720871019713,12,0.11000013351440341,-0.06999993324279785,-0.6975001096725464,-0.4500000476837158,-0.4499998092651376,4,-0.12461537581223703,2.600007629438258,6.4000000953674325,-1.0000086697935722,6.449999809265138,1.0,6.5,-0.12461537581223703 2526,2001-12-10,6.199999809265138,6.460000038146973,6.199999809265138,6.460000038146973,8400.0,-0.04615387549767114,-1.0000000000000069,-2.8888865341414443,38.63635378435399,58.584587114058145,0.34703163950281635,0.2543405293304666,-0.19258995118224753,-0.43428878651992253,21.07810197502938,0.3000001907348624,0.16494435322430867,-0.2695001602172846,-0.5631147508713097,0.02411443043674044,-0.41630745554429716,-0.12269286489027209,0.5493984866943338,0.0,-44.11648412127168,0.1468072953270125,12,0.3300001621246329,0.23000025749206454,-0.397499918937684,-0.14999985694885343,-0.21000003814697354,0,-0.07096767643859869,1.0000000000000198,6.5,2.600007629438258,6.4000000953674325,-1.0000086697935722,6.449999809265138,-0.07096767643859869 2527,2001-12-11,6.0,6.1500000953674325,5.699999809265138,6.1500000953674325,17100.0,-0.0322580347448177,4.999999999999929,0.5769229358471242,28.873236835345097,54.051376172170016,0.5149632234342043,0.45315882039849864,0.033997734140029046,-0.22788559038266865,21.601415184737345,0.5,0.13446150906731624,-0.45399997234344447,-0.8093145762659937,-0.09868536842089526,-0.6316572743047191,-0.27634267038216986,0.6944584472900379,36.144583850624734,-5.473893051812418,0.17765730196127452,12,0.2799999713897705,0.2799999713897705,-0.1975001096725464,0.04999995231628418,0.0,1,-0.0366666316986084,-1.0000000000000069,6.199999809265138,1.0000000000000198,6.5,2.600007629438258,6.4000000953674325,-0.0366666316986084 2528,2001-12-12,6.0,6.010000228881836,6.0,6.0,3400.0,0.0,0.0,-0.0,26.811592950962762,49.65196912196099,0.4475920960090418,0.4610451088138934,0.06306806802621878,-0.22221555554392758,22.153008890562635,0.010000228881835938,0.10464662140138614,-0.44399998188018763,-0.8385097023185715,-0.049490261441803796,-0.6412548420993796,-0.24674512166099571,0.5751234107270502,37.50001490115758,-0.5065652651509822,0.1972548602191921,12,0.2799999713897705,0.2799999713897705,-0.1975001096725464,-0.21500015258789062,0.07000017166137784,2,-0.04666670163472497,4.999999999999929,6.0,-1.0000000000000069,6.199999809265138,1.0000000000000198,6.5,-0.04666670163472497 2529,2001-12-13,6.1500000953674325,6.1500000953674325,6.1500000953674325,6.1500000953674325,2100.0,0.025000015894572014,1.0,0.0,38.51851982671385,46.55333172461319,0.2432175836637196,0.31125129514471617,-0.05584169852060139,-0.3640190961726377,22.189435628338945,0.15000009536743253,0.071790161273106,-0.28399989604949827,-0.6981903023739875,0.13019051027499096,-0.4910950992117433,-0.07690469288725321,0.32010848318418805,56.250022351736526,17.003956422627866,0.20709520316224478,12,0.004999876022337979,0.12999987602233798,-0.3475002050399789,-0.36500024795532315,-0.01999998092651456,3,-0.05203254743075891,0.0,6.0,4.999999999999929,6.0,-1.0000000000000069,6.199999809265138,-0.05203254743075891 2530,2001-12-14,6.1500000953674325,6.1500000953674325,6.1500000953674325,6.1500000953674325,5500.0,0.0,1.0,0.0,35.65891874029231,43.97421379057339,0.19121261465773642,0.3131290222953069,-0.031202690347762463,-0.3565376812592165,22.10249501589817,0.0,0.014841665029859286,-0.2749999046325673,-0.7061794301316286,0.15617962086649406,-0.49058966738209797,-0.059410141883036616,0.2276954308698098,59.210546128961894,19.685951801879924,0.21558976274953073,12,-0.035000085830689365,0.12999987602233798,-0.3049999475479135,-0.36500024795532315,-0.030000209808350498,4,-0.05853660616779177,1.0,6.1500000953674325,0.0,6.0,4.999999999999929,6.0,-0.05853660616779177 2531,2001-12-17,5.949999809265138,6.139999866485597,5.880000114440918,6.139999866485597,505500.0,-0.03252037121966023,1.7368386709799597,-100.0,29.45204226736722,40.254324664163626,0.33557727065066256,0.5076534595883091,0.17872541458871982,-0.15014301934851382,22.49414397510172,0.26999998092651456,-0.04310340053669037,-0.45500018596649117,-0.935153699427806,0.025153327494823685,-0.6950769426971481,-0.21492342923583418,0.3463722309354518,55.55552023430703,16.20594649372925,0.24007675673065743,12,0.16500020027160556,0.3300001621246329,-0.024999737739563876,-0.16499996185302823,0.4500002861022949,0,0.016806787340397422,1.0,6.1500000953674325,1.0,6.1500000953674325,0.0,6.0,0.016806787340397422 2532,2001-12-18,6.059999942779541,6.059999942779541,5.9000000953674325,6.0,8600.0,0.01848741799001652,4.333333333333304,-0.3157890774207635,25.89928378390428,37.0523587636817,0.1750028875170644,0.3826164162242556,0.080136001188583,-0.2530442146782459,21.664248687673883,0.1599998474121085,-0.09972469337504464,-0.3230000495910641,-0.8246646819779055,0.17866458279577735,-0.5738323657844848,-0.07216773339764337,0.16480742970879447,66.66660779787733,33.54354950365759,0.25083231619342056,12,0.039999961853027344,0.2200000286102295,-0.08000004291534424,-0.27500009536743164,0.25,1,-0.011551183551541389,1.7368386709799597,5.949999809265138,1.0,6.1500000953674325,1.0,6.1500000953674325,-0.011551183551541389 2533,2001-12-19,5.920000076293945,6.059999942779541,5.920000076293945,5.929999828338622,1800.0,-0.023102288417082395,-27.0006675885747,-0.16666269301987727,24.657542747143694,33.8797504018211,0.25917062431096927,0.4944089535183025,0.2301550414382696,-0.09950221869969766,20.78950482769236,0.1399998664855957,-0.14601896382419088,-0.42899992465972936,-0.9600525314562258,0.1020526821367671,-0.6945262280579776,-0.16347362126148113,0.24183038860760675,14.814801732861627,-12.180246721035443,0.26552630339824845,12,0.17999982833862305,0.3599998950958252,0.12999987602233887,-0.13500022888183594,0.31999969482421875,2,0.01351350045186761,4.333333333333304,6.059999942779541,1.7368386709799597,5.949999809265138,1.0,6.1500000953674325,0.01351350045186761 2534,2001-12-20,4.900000095367432,5.9000000953674325,4.849999904632568,5.9000000953674325,18500.0,-0.1722972918549448,1.1000003814697246,100.002479614715,14.814818448689948,29.258034376085902,1.1667116752982656,1.4518034535262139,1.2465940074714892,0.9266494106142797,20.679937011450843,1.070000171661377,-0.22598517009806152,-1.3619999170303343,-2.1831826305414737,-0.5408172035191949,-1.7725912737859044,-0.9514085602747642,1.2064106908577505,3.8461679537600046,-21.760845541040094,0.4105913567555699,12,0.7549998760223389,0.9549999237060547,1.1624999046325684,0.8849997520446777,1.3199996948242188,3,0.23877552112704858,-27.0006675885747,5.920000076293945,4.333333333333304,6.059999942779541,1.7368386709799597,5.949999809265138,0.23877552112704858 2535,2001-12-21,5.110000133514403,5.300000190734863,5.050000190734863,5.110000133514403,19100.0,0.04285714980812161,-3.166670640313503,-0.0,22.265628055901658,27.439064850702312,0.8256286166356928,1.196841819059494,1.0334654793877602,0.7240846135813443,21.585126025764307,0.40000009536743164,-0.292652233962551,-1.084499883651734,-2.046941374010653,-0.1220583932928152,-1.565720628831194,-0.6032791384722742,0.9499998092651376,20.15505709847899,-7.321479100137061,0.4812207451794596,12,0.3899998664855966,0.7449998855590829,0.9774999618530282,0.674999713897706,1.2899999618530291,4,0.1996086016195482,1.1000003814697246,4.900000095367432,-27.0006675885747,5.920000076293945,4.333333333333304,6.059999942779541,0.1996086016195482 2536,2001-12-24,5.300000190734863,5.400000095367432,5.25,5.25,3200.0,0.03718200631235358,-4.9999809265864315,100.0,27.941182142309913,27.335503218142847,0.55265558167613,0.9599745008576033,0.8424802468102452,0.5403050487438623,22.395339095842616,0.28999996185302823,-0.3563085933250436,-0.8334998369216917,-1.8614927147287421,0.19449304088535868,-1.3474962758252174,-0.3195033980181661,0.5999999046325692,37.190105116974856,5.9802876961729226,0.5139964389035254,12,0.19999980926513672,0.554999828338623,0.8324998617172241,0.4849996566772461,1.0499997138977042,0,0.1547169179838317,-3.166670640313503,5.110000133514403,1.1000003814697246,4.900000095367432,-27.0006675885747,5.920000076293945,0.1547169179838317 2537,2001-12-26,5.429999828338623,5.429999828338623,4.949999809265137,5.4099998474121085,58200.0,0.024528232627428537,47.000047683761295,0.3999980926586609,31.785712765187455,27.888183197501146,0.3724674170176083,0.7818509443800785,0.7152423734533375,0.4144709127119972,23.259682515180756,0.48000001907348633,-0.43694909257857795,-0.6475001811981205,-1.7016523273039086,0.40665196490766764,-1.174576254251015,-0.12042410814522597,0.32300024032592844,47.93387648105222,13.075273881164684,0.5270760730528942,12,0.07000017166137695,0.4250001907348633,0.7200002670288086,0.35500001907348633,0.8300004005432129,2,0.17863725556057575,-4.9999809265864315,5.300000190734863,-3.166670640313503,5.110000133514403,1.1000003814697246,4.900000095367432,0.17863725556057575 2538,2001-12-27,5.400000095367432,5.449999809265137,5.199999809265137,5.449999809265137,23200.0,-0.005524812876535612,9.000057220786404,-2.499988079059565,32.014386761626994,27.165501745824827,0.3446503840706727,0.7453141985457803,0.7370737012461195,0.4494620172757342,23.66455465587157,0.25,-0.47475408416133114,-0.6109999179840084,-1.6596260296993535,0.4376261937313366,-1.135312973841681,-0.08668686212633592,0.226579950332642,52.38096103105795,13.541438795761927,0.5243130558576725,12,0.09999990463256836,0.4549999237060547,0.9449999332427979,0.38499975204467773,0.8600001335144043,3,0.16851848728535823,47.000047683761295,5.429999828338623,-4.9999809265864315,5.300000190734863,-3.166670640313503,5.110000133514403,0.16851848728535823 2539,2001-12-28,5.300000190734863,5.599999904632568,5.25,5.389999866485597,30900.0,-0.018518500530834592,-2.6842084129107384,1.8000038147191113,28.417267544435916,26.360873835174118,0.34799320125866284,0.778095602678686,0.8382132897548633,0.5638221027046475,23.87731553816158,0.34999990463256836,-0.4855409277917815,-0.642999839782715,-1.690806515418247,0.40480683585281696,-1.1669031776004806,-0.11909650196494947,-0.4500002861022949,53.84620463353602,16.46778161850979,0.5239033378177659,12,0.19499969482421875,0.554999828338623,1.0499998331069946,0.4849996566772461,0.8499999046325692,4,0.17735840501035272,9.000057220786404,5.400000095367432,47.000047683761295,5.429999828338623,-4.9999809265864315,5.300000190734863,0.17735840501035272 2540,2001-12-31,5.320000171661377,5.449999809265137,5.099999904632568,5.440000057220459,41900.0,0.003773581171086837,4.000020435967302,1.3333368654731435,32.40000389099194,26.688425126687974,0.221130511085331,0.6919747484125924,0.818319376428752,0.5560493150484529,23.634782178461272,0.34999990463256836,-0.4966246561801153,-0.5584998607635496,-1.5921499218590887,0.4751502003319894,-1.0753248913113191,-0.04167483021578011,-0.4550002670288089,56.92312432463362,14.204524456693804,0.5168250305477696,12,0.13499975204467773,0.5349998474121094,1.029999852180481,0.4649996757507324,0.6599998474121094,0,0.16917285516726088,-2.6842084129107384,5.300000190734863,9.000057220786404,5.400000095367432,47.000047683761295,5.429999828338623,0.16917285516726088 2541,2002-01-02,5.0900001525878915,5.349999904632568,4.650000095367432,5.349999904632568,78600.0,-0.04323308489699895,4.384619052597023,2.1666666666666594,32.01581139410993,27.368039305599712,0.3534831323065637,0.8522578740267486,1.047044545284435,0.79786158186434,24.02090443275563,0.6999998092651367,-0.550080857069684,-0.7164998769760125,-1.7596382291004282,0.3266384751484033,-1.2380690530382203,-0.1949307009138046,0.5099997520446768,46.31580479587861,2.6513905395532475,0.521569176062208,1,0.2649998664855948,0.6649999618530265,1.2649998664855948,0.6949996948242179,0.8999996185302725,2,0.2573673680763058,4.000020435967302,5.320000171661377,-2.6842084129107384,5.300000190734863,9.000057220786404,5.400000095367432,0.2573673680763058 2542,2002-01-03,5.050000190734863,5.75,5.050000190734863,5.150000095367432,17600.0,-0.007858538438882179,-13.000009536752259,0.3846153846153859,31.517511243710217,28.130258027440437,0.26278241978301153,0.8201048734362182,1.0743176864977908,0.8487627534234221,24.08528717427064,0.6999998092651367,-0.6081534971107097,-0.6839998483657839,-1.7257472192723524,0.3577475225407847,-1.2048735338190681,-0.1631261629124996,-0.40000009536743164,36.36364818604627,-7.746723137979423,0.5208736854532843,1,0.22499990463256836,0.7049999237060547,1.3074997663497925,0.7349996566772461,0.8899998664855957,3,0.2574256761975551,4.384619052597023,5.0900001525878915,4.000020435967302,5.320000171661377,-2.6842084129107384,5.300000190734863,0.2574256761975551 2543,2002-01-04,5.429999828338623,5.5,5.300000190734863,5.300000190734863,82100.0,0.07524745014880141,-2.0769287199821003,-1.2999976158119353,37.14284887118989,30.611150296607097,-0.21683590316036394,0.3792138060938468,0.6902577624213375,0.4835813894639198,24.558686816600353,0.4499998092651367,-0.6340135335920234,-0.2530002117156984,-1.2458821400296767,0.7398817165982798,-0.749441175872688,0.24344075244129115,-0.7799997329711914,70.90907278139572,27.163825554828435,0.49644096415698913,1,-0.22999978065490723,0.3250002861022949,0.9500001668930054,0.35500001907348633,0.6100001335144043,4,0.15285459056766904,-13.000009536752259,5.050000190734863,4.384619052597023,5.0900001525878915,4.000020435967302,5.320000171661377,0.15285459056766904 2544,2002-01-07,5.699999809265138,5.800000190734862,5.599999904632568,5.699999809265138,43400.0,0.049723754965407485,-1.0000047683761029,0.0,42.671003245444616,32.878414206556315,-0.40389597088201423,0.0570053761620235,0.4192512040787717,0.22852344359028098,25.023558726476438,0.37000036239623935,-0.6621433129878493,0.05199978351593071,-0.8820709767672898,0.9860705437991513,-0.4150355966256791,0.5190351636575405,-1.0279997158050547,91.30431537592402,47.46989747326847,0.4670353801416102,1,-0.47499966621399015,0.05500030517578036,0.6800001859664908,0.08500003814697177,0.26000022888183505,0,0.0982456909395748,-2.0769287199821003,5.429999828338623,-13.000009536752259,5.050000190734863,4.384619052597023,5.0900001525878915,0.0982456909395748 2545,2002-01-08,5.690000057220459,5.800000190734862,5.599999904632568,5.789999961853027,51600.0,-0.0017543425226829168,2.3333280351587216,-100.0,45.48611335318498,34.82785100776466,-0.338576013306926,0.0033840510300633397,0.42810742726917095,0.25036535040954533,25.340155354534033,0.20000028610229403,-0.6803313243152731,0.08250002861022931,-0.7619710211483177,0.9269710783687763,-0.33973549626904465,0.5047355534895033,-0.9728799598693847,90.43477179197468,46.09673560080121,0.4222355248792737,1,-0.4649999141693115,0.06500005722045898,0.6899999380111694,0.059999942779541016,0.2599997520446786,1,0.0808435911284826,-1.0000047683761029,5.699999809265138,-2.0769287199821003,5.429999828338623,-13.000009536752259,5.050000190734863,0.0808435911284826 2546,2002-01-09,5.760000228881836,5.800000190734862,5.71999979019165,5.71999979019165,18300.0,0.012302314755260557,-2.9999761584035225,-0.4000047683761295,44.71831251954991,36.26480653602715,-0.3760040047960924,-0.10674268869370174,0.3577535577762907,0.18794445733802867,26.676169120146152,0.11000013351440341,-0.5580763027237019,0.17450017929077166,-0.6268006408105293,0.9758009993920727,-0.2261502307598784,0.5751505893414217,-0.9995649277954097,94.6666717529298,50.957352046771504,0.40065041005065033,1,-0.5350000858306885,-0.13000011444091797,0.6599998474121094,-0.03000020980834961,0.18999958038330167,2,0.03819440650167438,2.3333280351587216,5.690000057220459,-1.0000047683761029,5.699999809265138,-2.0769287199821003,5.429999828338623,0.03819440650167438 2547,2002-01-10,5.78000020980835,5.949999809265138,5.690000057220459,5.800000190734862,45200.0,0.0034722187728795095,-1.59999380112582,-0.49999403960086947,47.42647194171505,37.977260444925825,-0.3812252359261956,-0.15185527603930637,0.33762498806094143,0.17427996204030283,27.385656146613442,0.2599997520446786,-0.4613183876565259,0.20550014972686803,-0.5776775041735602,0.9886778036272963,-0.18608867722334654,0.5970889766770826,-0.9779823131359864,73.8462001191359,25.38797749168795,0.39158882695021424,1,-0.48000025749206543,-0.19000005722045898,0.6674998998641968,-0.05000019073486328,0.12999963760375888,3,0.03633210271401999,-2.9999761584035225,5.760000228881836,2.3333280351587216,5.690000057220459,-1.0000047683761029,5.699999809265138,0.03633210271401999 2548,2002-01-11,5.71999979019165,5.860000133514403,5.71999979019165,5.78000020980835,4900.0,-0.01038069505860606,-3.666645474052263,3.0000238418807808,73.2954554690806,42.96372576988634,-0.30291392582076426,-0.12006301484892301,0.39518505534455706,0.23314606538087368,28.133484733593782,0.14000034332275302,-0.38833163726926045,0.15949974060058558,-0.6013438833036178,0.9203433645047889,-0.22092207135151654,0.5399215525526877,-0.849102978763721,34.285690930418454,-18.99709224631893,0.3804218119521018,1,-0.4199998378753662,-0.12999963760375977,0.7600003480911255,0.010000228881835938,0.21000003814697177,4,0.03846158655565923,-1.59999380112582,5.78000020980835,-2.9999761584035225,5.760000228881836,2.3333280351587216,5.690000057220459,0.03846158655565923 2549,2002-01-14,5.829999923706055,5.829999923706055,5.710000038146973,5.78000020980835,26000.0,0.019230793277829505,3.8000228883145617,-0.8333227370261463,71.686748891425,47.32891965882335,-0.3685883750654533,-0.2690608500886853,0.28558436808432663,0.11689156952568869,29.488139807877,0.11999988555908203,-0.3297153895906586,0.28549988269805926,-0.43556573485096983,1.0065655002470884,-0.07503292607645573,0.6460326914725742,-0.8943569324078924,65.71430906958129,7.900660358713374,0.36053280877451466,1,-0.5299999713897705,-0.25499987602233887,0.692500114440918,-0.02499985694885254,0.0,0,0.036020590204995706,-3.666645474052263,5.71999979019165,-1.59999380112582,5.78000020980835,-2.9999761584035225,5.760000228881836,0.036020590204995706 2550,2002-01-15,5.789999961853027,5.829999923706055,5.739999771118164,5.829999923706055,30100.0,-0.006861057011403826,3.5000119209403238,-0.8000038147190937,66.22516577204392,51.12995903414935,-0.28486428224397287,-0.27132502204439124,0.325527208856486,0.1503410756893615,30.916002125657783,0.09000015258789062,-0.2675740871163095,0.26349992752075213,-0.41035061163979947,0.9373504666813037,-0.07342534205952411,0.6004251971010284,-0.7934955614768464,38.46153846153833,-21.05366975971406,0.3369252695802759,1,-0.28999996185302734,-0.21499991416931152,0.7175000905990601,0.15000009536743164,-0.039999961853027344,1,0.029360980555091176,3.8000228883145617,5.829999923706055,-3.666645474052263,5.71999979019165,-1.59999380112582,5.78000020980835,0.029360980555091176 2551,2002-01-16,6.050000190734862,6.050000190734862,5.760000228881836,5.800000190734862,54700.0,0.04490504846197352,1.3199996948242116,-6.250005960470162,68.90245161192776,55.28384129728463,-0.44071351871445064,-0.5517371994568725,0.06848990655643838,-0.11636093510417567,31.295205221728782,0.28999996185302646,-0.17428922934040347,0.5185001373291005,-0.1699083183704797,1.2069085930286807,0.1742959094793104,0.8627043651788906,-0.9962860658253438,100.0,37.407962225509245,0.3442042278497901,1,-0.3749999999999991,-0.49500012397766024,0.46999990940094083,-0.06000018119811923,-0.4200000762939444,2,-0.01652898815158188,3.5000119209403238,5.789999961853027,3.8000228883145617,5.829999923706055,-3.666645474052263,5.71999979019165,-0.01652898815158188 2552,2002-01-17,5.989999771118164,6.130000114440918,5.96999979019165,6.050000190734862,11300.0,-0.009917424417371867,-2.199994277975929,-0.24000167846679332,67.66465509980029,58.67515310046356,-0.2607750773844586,-0.5241219083087705,0.12501431150058817,-0.06411792006559391,31.604014960130982,0.16000032424926758,-0.09772214312608529,0.46199972629547137,-0.21572391180588557,1.1397233643968283,0.1231379072447929,0.8008615453461498,-0.8565827609426178,66.6665909782426,2.6679610870776145,0.3388618190506783,1,-0.1249997615814209,-0.5899996757507324,0.49000024795532227,2.384185791015625e-07,-0.33999967575073153,3,-0.006677790213931778,1.3199996948242116,6.050000190734862,3.5000119209403238,5.789999961853027,3.8000228883145617,5.829999923706055,-0.006677790213931778 2553,2002-01-18,6.0,6.230000019073486,6.0,6.21999979019165,11700.0,0.001669487356252386,-1.0909112583527862,3.666637526821957,72.15188039723532,61.95080611732919,-0.20273790809664405,-0.556345570248026,0.11158260358696115,-0.07646732438385584,31.868274969517035,0.24000024795532227,0.005348402828968091,0.46799995899200475,-0.22032665402961626,1.1563265720136258,0.12383665248119424,0.8121632655028153,-0.766924679397917,55.769225478877495,-9.120620185140815,0.34416330651081045,1,-0.08500003814697266,-0.559999942779541,0.2799999713897705,-0.009999990463256836,-0.3000001907348624,4,-0.01500002543131529,-2.199994277975929,5.989999771118164,1.3199996948242116,6.050000190734862,3.5000119209403238,5.789999961853027,-0.01500002543131529 2554,2002-01-22,6.070000171661378,6.230000019073486,6.070000171661378,6.21999979019165,7700.0,0.011666695276896233,-1.133336724183984,0.6818170980963302,73.00611989375024,65.00858462183645,-0.23996942725014314,-0.563066727750023,0.0366369513292879,-0.1453997140204537,29.819004390496506,0.23000001907348633,0.12503220772735535,0.47950012683868515,-0.18097728419185355,1.1399775378692238,0.14926142132341536,0.8097388323539549,-0.7172938872427261,67.34698643934215,1.3895307167819055,0.33023870551526957,1,-0.11000013351440519,-0.6300001144409189,0.20999979972839267,-0.08000016212463468,-0.5399999618530282,1,-0.023064306320182082,-1.0909112583527862,6.0,-2.199994277975929,5.989999771118164,1.3199996948242116,6.050000190734862,-0.023064306320182082 2555,2002-01-23,6.130000114440918,6.230000019073486,6.079999923706055,6.1500000953674325,8000.0,0.009884669041634986,-1.4999940395535227,0.13333354526150487,85.61641285447588,69.55281799238378,-0.2581376263417541,-0.5720627040683617,-0.02739084597629038,-0.20301410969128852,27.65898868297889,0.1599998474121085,0.21198569451378368,0.4885000705718996,-0.17327658313090932,1.1502767242747085,0.15761174372049513,0.819388397423304,-0.6720185818636857,78.7234150483787,9.856707620216653,0.3308883268514043,1,-0.1700000762939453,-0.690000057220459,0.08749985694885254,-0.1400001049041748,-0.43000030517578036,2,-0.04893967131063004,-1.133336724183984,6.070000171661378,-1.0909112583527862,6.0,-2.199994277975929,5.989999771118164,-0.04893967131063004 2556,2002-01-24,6.119999885559082,6.139999866485597,6.0999999046325675,6.110000133514403,3000.0,-0.001631358677837147,-1.6666454740522534,-0.49998807905969844,87.41254380729126,73.9957148663367,-0.214229725101462,-0.5243647831206699,-0.0200058339571072,-0.18986391313055329,25.794523939598708,0.03999996185302912,0.26711189144953007,0.4374998569488522,-0.23668184367480638,1.1116815575725107,0.10040900663702246,0.7745907072606819,-0.5693761346022992,57.692293584711884,-14.654390279269116,0.3370908503118294,1,-0.14999985694885254,-0.679999828338623,0.0775001049041748,-0.1249997615814209,-0.2999997138977042,3,-0.06045749877089768,-1.4999940395535227,6.130000114440918,-1.133336724183984,6.070000171661378,-1.0909112583527862,6.0,-0.06045749877089768 2557,2002-01-25,6.4000000953674325,6.4000000953674325,6.139999866485597,6.139999866485597,4200.0,0.045751669124871386,1.0,26.000667588572387,86.4661252480984,75.4591226195609,-0.4436932377858769,-0.7673093376303788,-0.30329010067575,-0.4666507019550137,23.65815893511981,0.2800002098083505,0.32231492506521064,0.669000053405763,-0.06555739369350011,1.403557500505026,0.3017213298561314,1.0362787769553945,-0.7678511922366456,100.0,26.336649996802635,0.36727872354963137,1,-0.3450000286102304,-0.8750000000000009,-0.2025001049041757,-0.31999993324279874,-0.4400000572204599,4,-0.12031249522697196,-1.6666454740522534,6.119999885559082,-1.4999940395535227,6.130000114440918,-1.133336724183984,6.070000171661378,-0.12031249522697196 2558,2002-01-28,6.309999942779541,6.5,6.25,6.380000114440918,9400.0,-0.014062523632310087,-1.631578154841527,-0.2692311924586436,76.52169874807653,75.99633927029996,-0.29189629895564195,-0.638368208790884,-0.21414134914867144,-0.37712127829444153,21.59499757072933,0.25,0.37712502903127554,0.5334999084472658,-0.22700608503199238,1.294005901926524,0.1532469117076367,0.9137529051868949,-0.5703518727356238,55.813922541653874,-14.972802002509702,0.38025299673962915,1,-0.19000005722045898,-0.7349998950958252,-0.12000000476837158,-0.2049999237060547,-0.309999942779541,0,-0.10459585632284174,1.0,6.4000000953674325,-1.6666454740522534,6.119999885559082,-1.4999940395535227,6.130000114440918,-0.10459585632284174 2559,2002-01-29,6.239999771118164,6.480000019073486,6.210000038146973,6.46999979019165,22500.0,-0.011093529682433267,1.1599957275472115,3.2857065006369166,72.72721540661715,76.71878922969697,-0.1761450429474305,-0.5210493190680641,-0.1506592319434823,-0.3080036620767377,19.976279935308042,0.26999998092651367,0.4229103708379096,0.416499757766724,-0.3361593086254473,1.1691588241588953,0.040170224570638347,0.7928292909628096,-0.3786953922812737,38.095194844710065,-28.958397566504033,0.3763295331960858,1,-0.1099996566772461,-0.6649997234344482,-0.04999983310699463,0.00500035285949707,-0.23999977111816406,1,-0.08653845859937626,-1.631578154841527,6.309999942779541,1.0,6.4000000953674325,-1.6666454740522534,6.119999885559082,-0.08653845859937626 2560,2002-01-30,6.21999979019165,6.25,6.199999809265138,6.25,9700.0,-0.0032051252660429963,2.333322737026087,0.13043568400211467,69.82752915380887,76.82157562323933,-0.09916316547948689,-0.4534132294032087,-0.13689933735483173,-0.2914065692155834,17.994964104302476,0.05000019073486239,0.4163871495250566,0.3514997959136963,-0.3817775552679379,1.0847771470953305,-0.015138879677120798,0.7181384715045134,-0.2565041119686624,29.999964237221814,-32.17439899631762,0.36663867559081714,1,0.015000104904174805,-0.6449997425079346,-0.464999794960022,-0.36499977111816406,-0.23999977111816406,2,-0.11093241216364103,1.1599957275472115,6.239999771118164,-1.631578154841527,6.309999942779541,1.0,6.4000000953674325,-0.11093241216364103 2561,2002-01-31,6.4000000953674325,6.4000000953674325,6.239999771118164,6.239999771118164,2300.0,0.028938956792189163,-1.000000000000011,-5.3333068425653956,73.48479867757419,77.46825824299198,-0.25065381587420266,-0.5588943885865945,-0.3218215244655287,-0.4722009029055263,15.401337396184697,0.18000030517578214,0.41448025447672077,0.46600010395050173,-0.20594597969223205,1.1379461875932355,0.13002706212913484,0.8019731457718686,-0.35066372566012305,72.22225901519936,11.048247512394788,0.3359730418213668,1,-0.15000009536743253,-0.8250000476837167,-0.7225000858306894,-0.5450000762939462,-0.4200000762939462,3,-0.10937504307366841,2.333322737026087,6.21999979019165,1.1599957275472115,6.239999771118164,-1.631578154841527,6.309999942779541,-0.10937504307366841 2562,2002-02-01,6.3499999046325675,6.4000000953674325,6.3499999046325675,6.389999866485597,4900.0,-0.007812529685906955,-1.5000119209403016,-0.24999925494345993,74.04576318197594,77.6786896635187,-0.16116562054003936,-0.42847604083471413,-0.28226139203306744,-0.4256886243201352,14.086068678814073,0.05000019073486506,0.43154644351068505,0.3509999275207507,-0.20184536904032946,0.9038452240818309,0.07457727924021018,0.6274225758012912,-0.22855735407842737,49.99999999999956,-13.973116610095317,0.2764226482805401,2,-0.064999818801879,-0.7749998569488517,-0.6724998950958243,-0.49499988555908114,-0.36999988555908114,4,-0.08346452613086408,-1.000000000000011,6.4000000953674325,2.333322737026087,6.21999979019165,1.1599957275472115,6.239999771118164,-0.08346452613086408 2563,2002-02-04,6.260000228881836,6.300000190734862,6.25,6.300000190734862,3900.0,-0.014173177496439537,1.5000119209403904,0.9999999999999334,66.66665434531089,76.97430460258101,-0.03397970975616804,-0.2878655935584664,-0.20718661910182323,-0.3397356144158392,12.53970939966699,0.09999990463256747,0.4209769126047771,0.2195002317428587,-0.2750373104521051,0.7140377739378225,-0.0277685393546232,0.4667690028403406,-0.07798848641635825,21.42870523481633,-40.575794755540926,0.2472687710974821,2,0.029999732971191406,-0.6850001811981201,-0.5825002193450928,-0.4050002098083496,-0.29000043869018555,0,-0.047923351400332104,-1.5000119209403016,6.3499999046325675,-1.000000000000011,6.4000000953674325,2.333322737026087,6.21999979019165,-0.047923351400332104 2564,2002-02-05,6.260000228881836,6.260000228881836,6.230000019073486,6.230000019073486,11800.0,0.0,1.0,-0.7500059604701785,68.79998199465635,75.10581228482329,-0.004686753602710425,-0.25693379223950075,-0.2237087567002618,-0.3470167895121774,11.83134445735423,0.03000020980834961,0.4177567720370945,0.19150021076202428,-0.28494606573349834,0.6679464872575469,-0.04672292748573703,0.4297233490097856,0.23999977111816406,30.000166892766185,-33.53727421359176,0.2382231382477612,2,0.03999972343444824,-0.6850001811981201,-0.5825002193450928,-0.4050002098083496,-0.29000043869018555,1,-0.04153358136989671,1.5000119209403904,6.260000228881836,-1.5000119209403016,6.3499999046325675,-1.000000000000011,6.4000000953674325,-0.04153358136989671 2565,2002-02-06,6.1500000953674325,6.309999942779541,6.079999923706055,6.25,59600.0,-0.017571905669730548,1.0909112583527862,-3.3333068425653365,54.54544272306521,71.45391216435372,0.1211935184798607,-0.11668724877667724,-0.12604680236839627,-0.24421303595028387,10.853783083137497,0.23000001907348633,0.40546445740447634,0.05850007534027224,-0.384231885574045,0.5012320362545895,-0.16286590511688637,0.27986605579743085,0.3445999050140376,21.875041909493593,-35.5196280399863,0.2213659804571586,2,0.13999986648559481,-0.5750000476837167,-0.47500014305114835,-0.2950000762939462,-0.18000030517578214,2,-0.024390259031121353,1.0,6.260000228881836,1.5000119209403904,6.260000228881836,-1.5000119209403016,6.3499999046325675,-0.024390259031121353 2566,2002-02-07,5.980000019073486,6.239999771118164,5.980000019073486,6.1500000953674325,51800.0,-0.027642288399637782,-2.0588192395292215,1.7000023841880887,49.58678760713553,67.35620798202451,0.30088773721100814,0.07445719402579698,0.02745101905552616,-0.08167258796191668,9.744544297665117,0.25999975204467773,0.3809469540870989,-0.12249999046325666,-0.5408111796062274,0.29581119867971406,-0.331655585034742,0.0866556041082287,0.498015978240967,0.0,-53.89936831594826,0.20915559457148553,2,0.25999999046325684,-0.4049999713897705,-0.3250000476837158,-0.125,0.019999980926513672,3,0.0,1.0909112583527862,6.1500000953674325,1.0,6.260000228881836,1.5000119209403904,6.260000228881836,0.0 2567,2002-02-08,5.989999771118164,5.989999771118164,5.989999771118164,5.989999771118164,500.0,0.0016721993332413643,1.0,-0.0,49.58676774029814,64.36343787004914,0.2532446761700129,0.08537390864465255,-0.00024217501058032553,-0.10234297856073571,9.058613476694246,0.009999752044677734,0.3331537785777039,-0.12300021648407,-0.5170668376489234,0.27106640468078336,-0.3200335270664967,0.07403309409835668,0.45813526750183087,3.0302285928965698,-48.54103425527533,0.19703331058242665,2,0.24000024795532227,-0.21499967575073242,-0.4349997043609619,-0.2349996566772461,-0.07999992370605558,4,-0.0016694077507136695,-2.0588192395292215,5.980000019073486,1.0909112583527862,6.1500000953674325,1.0,6.260000228881836,-0.0016694077507136695 2568,2002-02-11,5.940000057220459,6.050000190734862,5.940000057220459,6.0,13200.0,-0.008347197964645559,-2.6666746139601862,-100.0,44.537812768972074,61.23128202142191,0.2740608942755651,0.1609526959667349,0.02531547511224108,-0.06469035022401037,8.36107803222366,0.11000013351440341,0.28122424940768553,-0.18399994373321515,-0.5425585197229701,0.17455863225653978,-0.3632792317280922,-0.004720655738338131,0.48004688022674546,0.0,-47.52781723461615,0.17927928799487736,2,0.23000001907348633,-0.039999961853027344,-0.4249999523162842,-0.18499994277954102,-0.039999961853026456,0,0.0067340002470883675,1.0,5.989999771118164,-2.0588192395292215,5.980000019073486,1.0909112583527862,6.1500000953674325,0.0067340002470883675 2569,2002-02-12,6.039999961853027,6.039999961853027,5.96999979019165,6.0,19400.0,0.01683500061772092,2.5000119209403238,-0.6666666666666666,46.34145868692281,58.62171863621234,0.15947839270125286,0.08167990190650798,-0.09621176806246012,-0.1609333898492764,7.600820087627557,0.09999990463256836,0.21378109151946312,-0.09450004100799525,-0.4282491302860816,0.23924904827009108,-0.2613745856470384,0.07237450363104792,0.3416432251760373,27.027009611493586,-15.870913652721821,0.16687454463904303,2,0.13000011444091797,0.009999990463256836,-0.5624998807907104,-0.2849998474121094,-0.07999992370605469,1,-0.011589432467463356,-2.6666746139601862,5.940000057220459,1.0,5.989999771118164,-2.0588192395292215,5.980000019073486,-0.011589432467463356 2570,2002-02-13,5.960000038146973,5.960000038146973,5.949999809265138,5.949999809265138,500.0,-0.013245020564786825,-1.0000000000001776,0.2500059604701397,43.84616061780482,55.3285366295713,0.22207207808182794,0.18452975481381984,-0.03750074925662883,-0.06642665529379599,6.766345245961866,0.09000015258788974,0.16971886262449143,-0.18299996852874756,-0.48715370993524765,0.12115377287775253,-0.3350768392319976,-0.030923097825497514,0.3863116984974031,6.666666666666667,-32.94049753559446,0.15207687070325024,2,0.21000003814697266,0.08999991416931152,-0.46999990940093994,-0.2049999237060547,-0.11000013351440519,2,0.001677810735012386,2.5000119209403238,6.039999961853027,-2.6666746139601862,5.940000057220459,1.0,5.989999771118164,0.001677810735012386 2571,2002-02-14,5.949999809265138,6.0,5.929999828338622,5.949999809265138,11900.0,-0.0016778907412463573,-2.5000119209400573,0.0,28.155330367067364,50.229599650137025,0.18050941776777218,0.19674109748612434,-0.04676552868149475,-0.03783870321609584,6.7146577144792,0.07000017166137784,0.13158570598117247,-0.18800017833709592,-0.5017282617656242,0.1257279050914324,-0.3448642200513605,-0.031136136622831323,0.3638069930253245,16.666600439485066,-14.669196264099874,0.15686404171426427,2,0.17000007629394442,0.14500021934509189,-0.4599996805191049,-0.19499969482421964,0.05000019073486239,3,0.0033613414399391583,-1.0000000000001776,5.960000038146973,2.5000119209403238,6.039999961853027,-2.6666746139601862,5.940000057220459,0.0033613414399391583 2572,2002-02-15,5.949999809265138,5.949999809265138,5.949999809265138,5.949999809265138,0.0,0.0,1.0,0.0,30.851057893607546,46.25008893328109,0.1316464682078502,0.20405263539707352,-0.06546059532950999,-0.023054060963750622,6.92058167648492,0.0,0.09815062639011085,-0.1860001802444451,-0.5041792847896982,0.13217892430080802,-0.34508973251707165,-0.026910627971818535,0.32542629563014014,16.666600439485066,-11.094814319471332,0.15908955227262656,2,0.17000007629394442,0.14500021934509189,-0.5224996805191049,-0.19499969482421964,0.05000019073486239,4,0.008403393670198822,-2.5000119209400573,5.949999809265138,-1.0000000000001776,5.960000038146973,2.5000119209403238,6.039999961853027,0.008403393670198822 2573,2002-02-19,5.9099998474121085,5.989999771118164,5.9099998474121085,5.989999771118164,2400.0,-0.006722682879878872,1.0000000000000222,-100.0,31.868133019773552,42.14655015829411,0.1305013892579039,0.24977014327227653,-0.04339405274786312,0.031328699253123204,7.238644663061788,0.07999992370605558,0.03681219958893678,-0.22150013446807915,-0.550151379122723,0.10715111018656476,-0.3858257567954011,-0.057174512140757194,0.33088362982750397,0.0,-25.361462839963124,0.16432562232732179,2,0.2000000476837167,0.19500017166137784,-0.4649997949600211,-0.15499973297119052,0.07000017166137784,1,0.0,1.0,5.949999809265138,-2.5000119209400573,5.949999809265138,-1.0000000000001776,5.960000038146973,0.0 2574,2002-02-20,5.929999828338622,5.989999771118164,5.9099998474121085,5.980000019073486,14100.0,0.0033840916147014344,1.2857220708447121,0.6250029802350852,34.065933490113224,39.87104913241056,0.06567446975144886,0.2305651037135643,-0.07985291284514862,0.022301388102844655,7.573896168655729,0.07999992370605558,-0.025706835901013747,-0.19450013637542796,-0.5344367785606483,0.1454365058097924,-0.36446845746803813,-0.02453181528281778,0.2711776133216901,22.222163353536846,-2.447116624318415,0.16996832109260998,2,0.14499998092651456,0.17500019073486417,-0.48499977588653476,-0.1749997138977042,0.07000017166137784,2,-0.005058977038721824,1.0000000000000222,5.9099998474121085,1.0,5.949999809265138,-2.5000119209400573,5.949999809265138,-0.005058977038721824 2575,2002-02-21,5.829999923706055,5.949999809265138,5.809999942779541,5.949999809265138,13800.0,-0.01686339081405741,1.3333333333333135,2.399988555951834,15.662617378140723,36.10169688474448,0.12908325728044012,0.3235246465743433,-0.0010370304816689213,0.1347199206747538,8.082636615667596,0.1399998664855966,-0.07589408513250273,-0.2795000314712528,-0.6440026890633019,0.08500262612079634,-0.4617513602672769,-0.09724870267522867,0.3362362066444735,10.526302580692116,-7.792092453898677,0.18225132879602451,2,0.10000014305114746,0.28999996185302734,-0.3924999237060547,-0.07499980926513672,0.20000028610229492,3,0.022298476182188054,1.2857220708447121,5.929999828338622,1.0000000000000222,5.9099998474121085,1.0,5.949999809265138,0.022298476182188054 2576,2002-02-22,5.75,5.860000133514403,5.75,5.820000171661378,12700.0,-0.013722114022807652,-2.1428532503184328,0.5833353201567237,15.116251346650415,32.271639507672504,0.19336060523571863,0.3946160116211681,0.06608387868204346,0.2264800103602278,8.725650660998497,0.11000013351440341,-0.13488220906572934,-0.340999960899353,-0.7392541414580283,0.0572542196593222,-0.5401270511786906,-0.1418728706200154,0.3663630640905904,0.0,-13.719717177348663,0.19912709027933745,2,0.15000009536743164,0.375,-0.2124999761581421,0.005000114440917969,0.5,4,0.01739128776218557,1.3333333333333135,5.829999923706055,1.2857220708447121,5.929999828338622,1.0000000000000222,5.9099998474121085,0.01739128776218557 2577,2002-02-25,5.630000114440918,5.739999771118164,5.610000133514403,5.699999809265138,11200.0,-0.020869545314622928,-1.3636371517993937,0.9999931880573021,14.60671087146605,28.945961519060724,0.2871177756255241,0.4785048576224895,0.17799238123477412,0.3571826497480437,8.754839850887366,0.1399998664855966,-0.1697782403746828,-0.42249984741210955,-0.8432198168833054,-0.001779877940913721,-0.6328598321477079,-0.2121398626765112,0.4277448593951778,5.263157894737064,-7.172374225422316,0.21035998473559797,2,0.19499993324279785,0.4249999523162842,-0.014999985694885254,0.125,0.5799999237060547,0,0.06571933890552417,-2.1428532503184328,5.75,1.3333333333333135,5.829999923706055,1.2857220708447121,5.929999828338622,0.06571933890552417 2578,2002-02-26,5.6500000953674325,5.6500000953674325,5.519999980926514,5.519999980926514,9900.0,0.0035523944085213977,-1.0000000000000138,-1.8571525885558475,16.48348596499602,25.62840899440219,0.24770396800186045,0.42849318519216695,0.14996659203818563,0.34906840604409783,8.615029521394044,0.13000011444091886,-0.1872856920947843,-0.3694998741149895,-0.8083248728741337,0.06932512464415463,-0.588912373494562,-0.150087374735417,0.3271508072107583,27.659611164487774,16.72521560886938,0.21941249937957227,2,0.10999989509582431,0.3599998950958243,-0.017500042915345126,0.10500001907348544,0.5599999427795401,1,0.06194688473006238,-1.3636371517993937,5.630000114440918,-2.1428532503184328,5.75,1.3333333333333135,5.829999923706055,0.06194688473006238 2579,2002-02-27,5.699999809265138,5.699999809265138,5.630000114440918,5.630000114440918,4300.0,0.008849506735177037,-1.0000000000000253,0.5384587169423792,23.52936226597791,23.370986955310308,0.16137345040231477,0.3541196504194648,0.0875209048945651,0.31120616647606436,8.519130049531137,0.06999969482421964,-0.20613725521985238,-0.29250016212463326,-0.7405544926444065,0.15555416839514002,-0.5165273273845195,-0.06847299686474706,0.18572090898271743,41.860441906240595,30.975273227678265,0.22402716525988658,2,0.06000018119811923,0.31000018119811923,-0.022499799728394443,0.05500030517578036,0.8000001907348624,2,0.0491228454697874,-1.0000000000000138,5.6500000953674325,-1.3636371517993937,5.630000114440918,-2.1428532503184328,5.75,0.0491228454697874 2580,2002-02-28,5.53000020980835,5.53000020980835,5.53000020980835,5.53000020980835,1800.0,-0.029824492130764657,1.0,0.0,23.529375465618344,22.856991966260416,0.294983783265927,0.4951630138237437,0.24284251190003836,0.4889651535527051,8.608550975242418,0.169999599456788,-0.2197378754848156,-0.4279997825622557,-0.9074556442209651,0.05145607909645378,-0.6677277133916109,-0.1882718517329005,0.282576360975237,2.9412424687812124,-8.93579309835674,0.23972793082935492,2,0.22499966621398926,0.4799997806549072,0.1699998378753662,0.22499990463256836,1.0199999809265128,3,0.08499091724409524,-1.0000000000000253,5.699999809265138,-1.0000000000000138,5.6500000953674325,-1.3636371517993937,5.630000114440918,0.08499091724409524 2581,2002-03-01,5.699999809265138,5.699999809265138,5.53000020980835,5.53000020980835,6600.0,0.03074133689095815,-1.0000000000000104,100.0,35.64354238664484,23.38949024326456,0.09587456399306937,0.2846251494991838,0.0662852952256463,0.32140539491726816,7.862112089563691,0.169999599456788,-0.2413860285569891,-0.22300016880035312,-0.6675271483807981,0.22152681078009184,-0.4452636585905756,-0.0007366790101306364,0.05406144354703457,81.81818181818223,65.97911534097447,0.2222634897902226,3,0.05500006675720126,0.31000018119811923,2.3841857821338408e-07,0.05500030517578036,0.9000000953674299,4,0.05789480905013522,1.0,5.53000020980835,-1.0000000000000253,5.699999809265138,-1.0000000000000138,5.6500000953674325,0.05789480905013522 2582,2002-03-04,5.820000171661378,6.0,5.78000020980835,5.78000020980835,9800.0,0.021052695861705883,-10.0,0.23529444763895327,44.4444444444445,24.786858179339113,-0.049735751522246296,0.12952340544159124,-0.06255964917940471,0.2045674393415018,6.9467891757900775,0.3000001907348624,-0.2517862332913783,-0.07649981975555331,-0.4746151577020914,0.3216155181909848,-0.2755574887288219,0.12255784921771529,-0.30000019073486417,62.500037252901684,42.81268279950968,0.19905766897326888,3,-0.060000181198121005,0.189999818801879,-0.1150001287460336,-0.06500005722045987,1.0699996948242188,0,0.07388312983775647,-1.0000000000000104,5.699999809265138,1.0,5.53000020980835,-1.0000000000000253,5.699999809265138,0.07388312983775647 2583,2002-03-05,5.960000038146973,6.0,5.960000038146973,6.0,3600.0,0.024054959167747025,1.0,-0.9999999999999778,46.42857142857143,26.16048461694558,-0.20327360878737633,-0.03594712759696961,-0.2054463384652072,0.06857617744885935,6.44046388555145,0.17999982833862216,-0.240923454557052,0.07850005626678502,-0.28285848664417745,0.4398585991777475,-0.10217921518869666,0.2591793277222667,-0.4304000568389892,91.48936601935148,69.72600959964203,0.18067927145548124,3,-0.20000004768371582,0.04999995231628418,-0.16999995708465576,-0.2049999237060547,0.9499998092651358,1,0.04194630845635494,-10.0,5.820000171661378,-1.0000000000000104,5.699999809265138,1.0,5.53000020980835,0.04194630845635494 2584,2002-03-06,6.0,6.0,5.9099998474121085,5.9099998474121085,18700.0,0.006711402952518153,1.0000000000000198,-2.250005960470184,51.85185185185185,30.18151066958015,-0.2595994835207778,-0.1016352746492144,-0.21504516119331285,0.03190008615145423,5.910537987837892,0.09000015258789151,-0.23495508789537478,0.13150002956390416,-0.18891246605390144,0.45191252518170977,-0.028706218244998638,0.29170627737280697,-0.4609920183181764,100.0,73.17402364829202,0.16020624780890264,3,-0.24000000953674316,0.0,-0.15250003337860107,-0.24499988555908203,0.9000000953674325,2,0.03500000635782885,1.0,5.960000038146973,-10.0,5.820000171661378,-1.0000000000000104,5.699999809265138,0.03500000635782885 2585,2002-03-07,6.0,6.0,5.949999809265138,6.0,16500.0,0.0,1.0,0.0,52.33646025980967,34.31708943770896,-0.2603249613047751,-0.11958002397250844,-0.19078718109729387,0.0342996732877463,6.0135890046629425,0.05000019073486239,-0.22808025017770106,0.13900003433227504,-0.15997355397896929,0.43797362264351936,-0.01048675982334668,0.28848682848789675,-0.45177217795181246,100.0,68.91927333987763,0.14948679415562197,3,-0.24000000953674316,-0.039999961853027344,-0.1474999189376831,-0.24499988555908203,0.8600001335144034,3,0.08333333333333326,1.0000000000000198,6.0,1.0,5.960000038146973,-10.0,5.820000171661378,0.08333333333333326 2586,2002-03-08,5.980000019073486,6.0,5.980000019073486,6.0,3300.0,-0.0033333301544189453,1.0,-100.0,51.376158026644255,38.40258356606209,-0.2282739117978263,-0.10496147230954556,-0.152386681453752,0.056607303519688124,6.348125064797042,0.019999980926513672,-0.22597127064581635,0.11900005340576136,-0.17997353490548296,0.4179736417170057,-0.030486740749860353,0.2684868475613831,-0.42273675346626227,90.9090909090909,55.60894444015457,0.14948679415562197,3,-0.2200000286102295,-0.019999980926513672,-0.07500004768371582,-0.22499990463256836,0.8400001525878915,4,0.09531775415440369,1.0,6.0,1.0000000000000198,6.0,1.0,5.960000038146973,0.09531775415440369 2587,2002-03-11,5.980000019073486,6.0,5.980000019073486,6.0,6000.0,0.0,1.0,1.0,53.33334544349771,42.49701239700672,-0.19378376345115012,-0.11146384977162782,-0.1377977019612473,0.06005607607442087,6.700739869312552,0.019999980926513672,-0.19873115658568707,0.1195000410079956,-0.17859736238254076,0.41759744439853197,-0.029548660687272132,0.26854874270326334,-0.41388201877840647,77.77783664646314,36.44220358384135,0.14904870169526818,3,-0.21499991416931152,-0.019999980926513672,-0.06749999523162842,-0.22499990463256836,0.9000000953674316,0,0.10367891029792031,1.0,5.980000019073486,1.0,6.0,1.0000000000000198,6.0,0.10367891029792031 2588,2002-03-12,5.980000019073486,6.0,5.980000019073486,6.0,3200.0,0.0,1.0,1.0,52.42719660158221,45.70788287874053,-0.15874417322488998,-0.11416689925127699,-0.12194080029075849,0.05827070338909124,6.999451642482879,0.019999980926513672,-0.16200100495314818,0.11750004291534388,-0.18336705186649738,0.41836713769718514,-0.03293350447557675,0.2679335903062645,-0.40520437878430826,77.77783664646314,32.61896211343818,0.15043354739092046,3,-0.21499991416931152,-0.06500005722045898,-0.04999995231628418,-0.22499990463256836,1.0199999809265137,1,0.15217388704174306,1.0,5.980000019073486,1.0,5.980000019073486,1.0,6.0,0.15217388704174306 2589,2002-03-13,5.96999979019165,6.050000190734862,5.960000038146973,5.960000038146973,13000.0,-0.0016722790718962655,-17.00047684898175,-0.49998807905967624,57.44680851063829,49.47648655040942,-0.1189227412235736,-0.11560702853079796,-0.09264914927418211,0.0716784411465703,7.412948021656137,0.09000015258788974,-0.11181445971479054,0.11099982261657715,-0.18271674513849057,0.40471639037164486,-0.03585846126095671,0.257858106494111,-0.38670006270825574,19.999904632931624,-28.31950042958112,0.14685828387753405,3,-0.17999958992004395,-0.05499982833862305,-0.03749978542327881,-0.21499967575073242,0.8600001335144043,2,0.15745395146660157,1.0,5.980000019073486,1.0,5.980000019073486,1.0,5.980000019073486,0.15745395146660157 2590,2002-03-14,5.96999979019165,6.0,5.96999979019165,6.0,3500.0,0.0,1.0,-3.0000953697963855,62.790697674418574,52.49283713793984,-0.05581464985687301,-0.12102444693073977,-0.07360473761254571,0.07448185838552845,7.943718332361496,0.03000020980834961,-0.06077108878245241,0.1104998350143429,-0.18397371913341853,0.40497338916210435,-0.03673694205953737,0.2577366120882232,-0.36803204417819746,11.11081676768544,-41.53113595621868,0.14723677707388055,3,-0.054999589920043945,-0.05499982833862305,-0.03249979019165039,-0.21499967575073242,0.7400002479553223,3,0.1557789510652441,-17.00047684898175,5.96999979019165,1.0,5.980000019073486,1.0,5.980000019073486,0.1557789510652441 2591,2002-03-15,5.96999979019165,6.0,5.96999979019165,6.0,3900.0,0.0,1.0,1.0,72.97297297297291,55.66267364110966,-0.015072482590535508,-0.12590446069382466,-0.046752948970115504,0.0779524218097869,8.31336763556097,0.03000020980834961,-0.020074891683615093,0.10949983596801793,-0.18640010868802825,0.4053997806240641,-0.03845013636000516,0.257449808296041,-0.35011074638934137,11.11081676768544,-45.56105774092833,0.14794997232802318,3,0.01000022888183505,-0.08999991416931152,-0.03749978542327881,-0.21499967575073242,0.570000171661377,4,0.1490787897153647,1.0,5.96999979019165,-17.00047684898175,5.96999979019165,1.0,5.980000019073486,0.1490787897153647 2592,2002-03-18,6.0,6.0,5.8400001525878915,6.0,4700.0,0.0050251609485210125,1.0,-0.0,73.33334181044367,58.65209257242879,-0.018835319121302874,-0.16017918849707247,-0.04770962374920629,0.04620363363926039,8.6013205230259,0.1599998474121085,0.038137389375965114,0.1370000362396242,-0.16290160717767144,0.43690167965691984,-0.012950785469024062,0.28695085794827246,-0.36290651032038923,76.19038968942034,15.193967232335815,0.14995082170864793,3,-0.05499982833862305,-0.21499991416931152,-0.09249997138977051,-0.24499988555908203,0.5,0,0.13666669527689623,1.0,5.96999979019165,1.0,5.96999979019165,-17.00047684898175,5.96999979019165,0.13666669527689623 2593,2002-03-19,5.9099998474121085,6.0,5.9099998474121085,6.0,2600.0,-0.01500002543131529,1.0000000000000198,-100.0,63.291142296665015,59.9231248440747,0.07076849606684465,-0.07397159821360866,0.058636670673061886,0.13614950814465754,9.11814138551321,0.09000015258789151,0.07565899896401529,0.04699988365173269,-0.25290175976556295,0.3469015270690283,-0.10295093805691558,0.19695070536038095,-0.25639008969028776,33.33318195648465,-28.841082046049472,0.14995082170864793,3,0.035000324249268466,-0.12499976158142001,0.0925002098083505,-0.15499973297119052,0.49000024795532404,1,0.16412864502078728,1.0,6.0,1.0,5.96999979019165,1.0,5.96999979019165,0.16412864502078728 2594,2002-03-20,5.9000000953674325,5.9000000953674325,5.8499999046325675,5.889999866485597,25000.0,-0.0016920054657961758,8.99980926950255,-0.11111346585851627,79.3650649482368,62.92630314278882,0.0727410162390596,-0.06991939103403855,0.07649915051229961,0.14603628299471616,9.794713927888859,0.059999942779541016,0.09581454937633715,0.038500118255615945,-0.26028857961327656,0.33728881612450845,-0.11089423067883075,0.18789446719006264,-0.23053472032508981,37.50000000000021,-30.838063762997038,0.14939434893444628,3,0.045000076293944424,-0.11500000953674405,0.13499999046325595,-0.14499998092651456,0.27999973297118963,2,0.18644065878850857,1.0000000000000198,5.9099998474121085,1.0,6.0,1.0,5.96999979019165,0.18644065878850857 2595,2002-03-21,5.960000038146973,5.980000019073486,5.9000000953674325,5.980000019073486,5200.0,0.010169481662661406,6.999999999999911,-1.9999523173755485,75.00000000000004,65.5511744731617,0.007230776077479462,-0.12614838099250925,0.02554362373632202,0.08627111279398214,9.868701900338165,0.0799999237060538,0.10550751394134128,0.09200005531311017,-0.20954675192863448,0.3935468625548548,-0.05877334830776171,0.24277345893398206,-0.27531327047692944,74.99999999999986,8.021445046677556,0.1507734036208721,3,-0.014999866485595703,-0.17499995231628418,0.1499999761581421,-0.2049999237060547,0.25,3,0.14597313422661884,8.99980926950255,5.9000000953674325,1.0000000000000198,5.9099998474121085,1.0,6.0,0.14597313422661884 2596,2002-03-22,5.8499999046325675,5.960000038146973,5.8499999046325675,5.949999809265138,13100.0,-0.01845639812254185,-1.2000047683761081,5.000000000000089,52.94114897134101,65.5075970873665,0.10823298161942674,-0.008719430172313913,0.14123977834664014,0.195868756934658,9.752875325863036,0.11000013351440519,0.1020426752914636,-0.02300007343292343,-0.3195840540377466,0.27358390717189973,-0.17129206373533545,0.1252919168694886,-0.15070060003993113,6.249850988244877,-58.76316458800351,0.1482919903024117,3,0.09500026702880948,-0.064999818801879,0.2600001096725473,-0.0949997901916495,0.5100002288818359,4,0.1470085722280745,6.999999999999911,5.960000038146973,8.99980926950255,5.9000000953674325,1.0000000000000198,5.9099998474121085,0.1470085722280745 2597,2002-03-25,6.0,6.0,5.960000038146973,5.960000038146973,7500.0,0.025641042361154387,1.0,-0.3999999999999929,53.84614679235594,65.6652582196747,-0.04317173782481909,-0.1365813980699908,-0.0018485999025426025,0.04633432927881653,8.874817162135509,0.15000009536743253,0.10115640680001103,0.10850002765655553,-0.1698616641471986,0.38686171946030967,-0.03068081824532154,0.2476808735584326,-0.2866726599616749,100.0,36.75244140285281,0.13918084590187704,3,-0.05499982833862305,-0.21499991416931152,0.10749995708465576,-0.24499988555908203,0.40000009536743253,0,0.08999999364217115,-1.2000047683761081,5.8499999046325675,6.999999999999911,5.960000038146973,8.99980926950255,5.9000000953674325,0.08999999364217115 2598,2002-03-26,6.0,6.079999923706055,5.960000038146973,5.96999979019165,43800.0,0.0,-3.8000228883145617,0.7500059604701619,50.0,64.83783505182599,-0.044741432015072746,-0.11490719641615055,0.007139910643552128,0.04600636405937664,7.648356485920854,0.11999988555908203,0.10291982029582947,0.09100003242492694,-0.16667373856351997,0.34867380341337384,-0.03783685306929652,0.2198369179191504,-0.2732057459338133,65.21742736008473,6.345389400838883,0.1288368854942236,3,-0.039999961853027344,-0.20000004768371582,0.10749995708465576,-0.36999988555908203,0.40000009536743253,1,0.08333333333333326,1.0,6.0,-1.2000047683761081,5.8499999046325675,6.999999999999911,5.960000038146973,0.08333333333333326 2599,2002-03-27,5.980000019073486,5.980000019073486,5.960000038146973,5.960000038146973,300.0,-0.0033333301544189453,1.0,0.6666613685130732,48.00000381469363,63.19442462296767,-0.025897097493675858,-0.07679191149847853,0.03253514858120887,0.06635711176697257,6.6775910340191755,0.039999961853027344,0.10167211487960426,0.057000041007995605,-0.1826575451996888,0.29665762721568,-0.0628287520958466,0.1768288341118378,-0.2320134248289074,56.521784200105905,2.734337180141921,0.11982879310384208,3,-0.019999980926513672,-0.18000006675720215,0.12749993801116943,-0.3899998664855957,0.6100001335144052,2,0.07023412624654468,-3.8000228883145617,6.0,1.0,6.0,-1.2000047683761081,5.8499999046325675,0.07023412624654468 2600,2002-03-28,6.0,6.0,5.989999771118164,5.989999771118164,12100.0,0.0033444784051375187,1.0,0.5000119209403238,51.99999618530638,60.86409386878249,-0.0460351062130826,-0.06300563004575821,0.019563580317754514,0.046827757588587815,5.276829627501047,0.019999980926513672,0.10205450836687113,0.0535000324249264,-0.10091229927956302,0.20791236412941583,-0.023706133427318754,0.13070619827717156,-0.23209260598773263,65.21742736008473,15.45948596233297,0.07720616585224478,3,-0.039999961853027344,-0.20000004768371582,0.08999991416931152,-0.4099998474121094,0.559999942779541,3,0.029999971389770286,1.0,5.980000019073486,-3.8000228883145617,6.0,1.0,6.0,0.029999971389770286 2601,2002-04-01,6.03000020980835,6.130000114440918,6.0,6.0,4100.0,0.005000034968058342,-7.666613685130732,2.9999523173755485,54.716993014794525,58.79561066926592,-0.07445940730972378,-0.07063701903606745,-0.011296567989225181,0.017477402180565704,5.1184758165344375,0.13000011444091797,0.09829339444744711,0.0670002222061159,-0.039642317005114336,0.17364276141734614,0.013678952600500338,0.12032149181173146,-0.24336726401445485,41.17655308597651,-4.828984254729974,0.053321269605615264,4,-0.040000200271606445,-0.2050001621246338,-0.0050002336502075195,-0.4550001621246338,0.609999656677247,0,0.02985071676213824,1.0,6.0,1.0,5.980000019073486,-3.8000228883145617,6.0,0.02985071676213824 2602,2002-04-02,6.25,6.25,6.239999771118164,6.239999771118164,2300.0,0.03648420937594676,1.0,0.33333863148692683,67.99998728435054,59.318815667897645,-0.28526612346942937,-0.270646762488683,-0.22768332117175305,-0.20346073214215643,5.545012813837335,0.2199997901916504,0.09510752425020819,0.26550002098083514,0.11562634421243523,0.41537369774923505,0.19056318259663474,0.34043685936503554,-0.4358976807143433,100.0,55.61696927581758,0.07493683838420011,4,-0.20000004768371582,-0.36500000953674316,-0.23749995231628418,-0.6749999523162842,0.42999982833862216,1,0.017600021362304652,-7.666613685130732,6.03000020980835,1.0,6.0,1.0,5.980000019073486,0.017600021362304652 2603,2002-04-03,6.210000038146973,6.300000190734862,6.1500000953674325,6.25,3900.0,-0.0063999938964843794,1.14285325031846,-3.999904634751097,65.38462714095242,57.76543368931049,-0.22153240546276365,-0.22235749888655043,-0.1847830189544517,-0.16464123850196266,5.749955850955717,0.15000009536742986,0.08386501642818533,0.21300005912780762,0.03304679340685013,0.3929533248487651,0.12302342626732887,0.30297669198828636,-0.3523079507898821,73.5293787656096,24.985450316617687,0.08997663286047863,4,-0.13499999046325772,-0.2999999523162842,-0.26999998092651367,-0.6349999904632568,0.44999980926513583,2,0.0305958222308087,1.0,6.25,-7.666613685130732,6.03000020980835,1.0,6.0,0.0305958222308087 2604,2002-04-04,6.210000038146973,6.25,6.210000038146973,6.25,1100.0,0.0,1.0,1.0,65.38462714095242,56.69705892719409,-0.19325761803944896,-0.21694082843678064,-0.18407953986572423,-0.1669513942127523,6.216279158727836,0.039999961853027344,0.06976804438693573,0.20250005722045916,-0.0011379699483669015,0.4061380843892852,0.10068104363604569,0.30431907080487264,-0.29923097838454904,70.9677320117273,16.95806198217342,0.10181901358441306,4,-0.13499999046325772,-0.2949998378753662,-0.3250000476837158,-0.6349999904632568,-0.07999992370605469,3,0.0305958222308087,1.14285325031846,6.210000038146973,1.0,6.25,-7.666613685130732,6.03000020980835,0.0305958222308087 2605,2002-04-05,6.5,6.5,6.25,6.25,3700.0,0.04669886635613629,1.0,-6.250005960470162,74.76636097101856,59.12208248271382,-0.44544665476454703,-0.4928290176069794,-0.471925966942635,-0.45743895416102553,7.132578381709037,0.28999996185302734,0.07910830650488965,0.46750001907348615,0.16768423770722585,0.7673158004397465,0.31759212839035644,0.6174079097566159,-0.5425232045208839,100.0,38.88826011878011,0.14990789068313,4,-0.26999998092651367,-0.4849998950958252,-0.6150000095367432,-0.9249999523162842,-0.010000228881835938,4,0.013846177321214181,1.0,6.210000038146973,1.14285325031846,6.210000038146973,1.0,6.25,0.013846177321214181 2606,2002-04-08,6.550000190734862,6.739999771118164,6.369999885559082,6.369999885559082,26200.0,0.0076923370361325905,-3.1111028694951894,0.7200012207031214,75.22936301564023,61.49799539641208,-0.4310378420977772,-0.5248458285072584,-0.5188248285049566,-0.5068425916455102,8.400311108441594,0.36999988555908203,0.08279670492257196,0.4890002012252799,0.11181384508853309,0.8661865573620267,0.3004070231569065,0.6775933792936533,-0.5165701466228221,67.7966635928162,8.2373336297305,0.18859317806837325,4,-0.20000028610229403,-0.41500020027160556,-0.6675002574920645,-0.9750001430511466,0.169999599456788,0,0.001526679657021024,1.0,6.5,1.0,6.210000038146973,1.14285325031846,6.210000038146973,0.001526679657021024 2607,2002-04-09,6.5999999046325675,6.949999809265138,6.5999999046325675,6.739999771118164,18000.0,0.007633543884232319,-4.000003405982912,-0.7777757173738061,82.85715453479078,65.14879034472216,-0.43245431102193166,-0.5544416405061012,-0.574104894168495,-0.5578650060886874,9.944603268004968,0.3999996185302752,0.09242873800812923,0.5079999208450312,0.06302321658148546,0.952976625108577,0.28551156871325833,0.7304882729768041,-0.45351870419954743,56.249996274708145,-6.3530202021418845,0.2224883521317731,4,-0.14499998092651278,-0.2349998950958243,-0.7174999713897696,-1.0249998569488517,0.32000017166137784,1,0.006060600368335223,-3.1111028694951894,6.550000190734862,1.0,6.5,1.0,6.210000038146973,0.006060600368335223 2608,2002-04-10,6.889999866485597,6.989999771118164,6.610000133514403,6.789999961853027,14300.0,0.043939388794457024,1.5333333333333392,-0.7142857142857161,87.21803864317229,69.50634977010868,-0.6514368344732455,-0.8145326696166917,-0.8632228344902897,-0.8454553270230303,11.608161384089678,0.3899998664855966,0.13554111527846224,0.7524998903274547,0.1861867717256116,1.3188130089292978,0.4693433310265336,1.0356564496283758,-0.5988853164627956,87.1794950170501,20.517057766390792,0.2831565593009213,4,-0.40000009536743253,-0.47499990463256925,-1.0049998760223398,-1.3149998188018808,-0.01999998092651456,2,-0.030478961134449145,-4.000003405982912,6.5999999046325675,-3.1111028694951894,6.550000190734862,1.0,6.5,-0.030478961134449145 2609,2002-04-11,6.9099998474121085,7.0,6.9099998474121085,6.980000019073486,8000.0,0.0029027549077027537,-1.5714266251591893,-0.7000023841880674,86.82169912239776,73.37542787422996,-0.5874162364362059,-0.801597759339983,-0.879833546975604,-0.8652999787980304,13.088137876093029,0.11000013351440341,0.17235948035083393,0.7254998683929434,0.06889058172833984,1.382109155057547,0.3971952250606421,1.0538045117252448,-0.4791082531702351,87.99997965494781,21.46718982960708,0.32830464333230175,4,-0.4099998474121085,-0.4899997711181632,-1.0249998569488517,-1.3349997997283927,-0.039999961853026456,3,-0.03617945087128016,1.5333333333333392,6.889999866485597,-4.000003405982912,6.5999999046325675,-3.1111028694951894,6.550000190734862,-0.03617945087128016 2610,2002-04-12,6.9000000953674325,7.0,6.889999866485597,7.0,6300.0,-0.0014471421513013727,1.2000047683761117,1.4285665628980422,94.11767062962576,77.75328094254452,-0.4876023942687322,-0.757173003694942,-0.8658460873018807,-0.8548821260700299,14.592534359766212,0.11000013351440341,0.21630925636924392,0.6690001010894786,-0.05219479846679764,1.3901950006457549,0.3084026513113409,1.0295975508676163,-0.35528681997393363,84.1270021480376,9.557024068230632,0.3605974497781379,4,-0.3250000476837167,-0.4800000190734872,-1.020000100135804,-1.3250000476837167,0.0,4,-0.11159419859189312,-1.5714266251591893,6.9099998474121085,1.5333333333333392,6.889999866485597,-4.000003405982912,6.5999999046325675,-0.11159419859189312 2611,2002-04-15,6.860000133514403,7.0,6.860000133514403,6.9000000953674325,7300.0,-0.00579709584060506,-5.9999999999997335,0.40000000000002134,89.81484138754385,80.1771536206771,-0.35479608638589166,-0.6820466160946692,-0.8280438386145015,-0.8150117593896704,16.09335375423497,0.1399998664855966,0.26754175720327567,0.5845001220703114,-0.17756009561027675,1.3465603397508996,0.20347001323001734,0.9655302309106055,-0.22422951319960394,65.00004172324125,-6.090765075183995,0.38103010884029426,4,-0.2850000858306876,-0.4400000572204581,-1.0000001192092887,-1.2850000858306876,0.03999996185302912,0,-0.05393591183600854,1.2000047683761117,6.9000000953674325,-1.5714266251591893,6.9099998474121085,1.5333333333333392,6.889999866485597,-0.05393591183600854 2612,2002-04-16,6.820000171661378,6.880000114440918,6.820000171661378,6.880000114440918,1000.0,-0.005830898115818717,-1.0000000000000295,1.4999999999999112,86.60716984650531,82.53521392129409,-0.25193201193115833,-0.608671367014991,-0.789139802859407,-0.7777703800430222,17.85300211344303,0.05999994277954013,0.3197585235243148,0.503500151634217,-0.28396147143853856,1.2909617747069726,0.10976934009783879,0.8972309631705953,-0.11138367540953809,53.8461820613803,-17.24451986659036,0.393730811536378,4,-0.2150001525878915,-0.40000009536743253,-0.9600001573562631,-1.245000123977662,0.07999992370605469,1,-0.014662812163150907,-5.9999999999997335,6.860000133514403,1.2000047683761117,6.9000000953674325,-1.5714266251591893,6.9099998474121085,-0.014662812163150907 2613,2002-04-17,6.880000114440918,7.0,6.880000114440918,6.889999866485597,8800.0,0.008797645347408345,-23.000572218778313,0.16666269301990935,88.79312860839534,85.13615852878775,-0.23121220636433204,-0.6242825992474437,-0.8466596603359129,-0.8418047276126579,19.843873468385084,0.17999982833862216,0.37553731570875204,0.5150000810623165,-0.2864065805777676,1.3164067427024007,0.11429675024227404,0.915703411882359,-0.11310691743944634,33.333333333333,-37.964393692986675,0.4007033308200421,4,-0.25500011444091797,-0.46000003814697266,-1.0175000429153442,-1.3050000667572021,0.11999988555908203,2,0.005813947847045586,-1.0000000000000295,6.820000171661378,-5.9999999999997335,6.860000133514403,1.2000047683761117,6.9000000953674325,0.005813947847045586 2614,2002-04-18,7.0,7.050000190734862,6.820000171661378,6.989999771118164,8100.0,0.01744184354113676,3.1817953252878697,-1.000047684898104,89.68256250922465,86.79351425525512,-0.25408565931301297,-0.6931879806384789,-0.9627339174510627,-0.9658208678954487,21.396795670475097,0.23000001907348455,0.40966585865782434,0.5799999713897703,-0.2378534517181583,1.397853394497699,0.171073259835806,0.9889266829437346,-0.1864854423988227,78.2607884398099,5.938078944257441,0.4089267115539644,4,-0.28999996185302734,-0.554999828338623,-1.159999966621399,-1.4249999523162842,0.0,3,-0.018571444920131186,-23.000572218778313,6.880000114440918,-1.0000000000000295,6.820000171661378,-5.9999999999997335,6.860000133514403,-0.018571444920131186 2615,2002-04-19,6.829999923706055,7.050000190734862,6.829999923706055,7.050000190734862,1600.0,-0.024285725184849283,1.000000000000008,-21.999523173755396,78.57143586996105,87.16485568351297,-0.0361543647857534,-0.4792386180402479,-0.7871565148728177,-0.7979922782576576,23.58942698823424,0.2200002670288077,0.449427899821198,0.3664999008178711,-0.4408159880167801,1.1738157896525223,-0.037158043599454516,0.7701578452351967,0.2200002670288077,4.347717919745888,-68.94404588736543,0.40365794441732555,4,-0.004999876022339755,-0.38499975204467773,-0.9774998426437378,-1.2549998760223389,0.1700000762939453,4,0.005856509853564118,3.1817953252878697,7.0,-23.000572218778313,6.880000114440918,-1.0000000000000295,6.820000171661378,0.005856509853564118 2616,2002-04-22,6.710000038146973,6.8400001525878915,6.369999885559082,6.8400001525878915,24400.0,-0.017569529560692687,6.230766973553815,0.5909088938691884,67.6923195427056,85.47987401772573,0.12172943417188709,-0.3072595582816966,-0.6573782707515363,-0.6818417462062767,24.55686184750302,0.4700002670288095,0.49144640734083467,0.2035000085830685,-0.5564521833583758,0.9634522005245127,-0.17647608738765364,0.5834761045537906,0.34000015258788974,50.000000000000064,-19.090751540707195,0.3799760959707223,4,0.0,-0.2649998664855957,-0.7949999570846558,-1.1349999904632568,0.19000005722045987,0,0.02831595471539372,1.000000000000008,6.829999923706055,3.1817953252878697,7.0,-23.000572218778313,6.880000114440918,0.02831595471539372 2617,2002-04-23,6.539999961853027,6.710000038146973,6.449999809265138,6.710000038146973,21300.0,-0.025335331643439485,2.058824849375614,1.3076917433884663,61.538464103482404,82.6265879577602,0.3155018661556346,-0.09984907657524111,-0.47969601428112796,-0.5171976627791697,25.855476584605157,0.26000022888183505,0.49300392993507103,0.00649993419647199,-0.7150852804158756,0.7280851488088196,-0.35429267310970225,0.36729254150264623,0.510000228881835,25.000000000000032,-41.731144771255714,0.3607926073061739,4,0.1700000762939453,-0.09499979019165039,-0.6100000143051147,-0.9649999141693115,0.23000001907348633,1,0.055045892295755294,6.230766973553815,6.710000038146973,1.000000000000008,6.829999923706055,3.1817953252878697,7.0,0.055045892295755294 2618,2002-04-24,6.5,6.5900001525878915,6.4000000953674325,6.5900001525878915,5200.0,-0.006116202153874872,3.222216335353623,0.5294124246878172,59.86394888822285,79.6312823761852,0.3289557694232741,-0.021575952339262017,-0.43070839855796095,-0.4857147507463111,26.897719883296002,0.19000005722045898,0.489749752339268,-0.05850002765655482,-0.7355298841998472,0.6185298288867376,-0.397014955928201,0.2800149006150914,0.5228001785278309,19.117655308597676,-45.13286300177819,0.33851492827164614,4,0.21000003814697266,-0.04999995231628507,-0.6349998712539673,-0.9249999523162842,0.440000057220459,2,0.06153847621037434,2.058824849375614,6.539999961853027,6.230766973553815,6.710000038146973,1.000000000000008,6.829999923706055,0.06153847621037434 2619,2002-04-25,6.4000000953674325,6.4000000953674325,6.4000000953674325,6.4000000953674325,3500.0,-0.015384600712702645,1.0,-0.0,46.09375145519238,74.29529135680372,0.3900189936441034,0.1175283721026048,-0.3259213307663309,-0.39378215412137596,27.996287304931077,0.09999990463256747,0.47200518478975884,-0.1794999361038201,-0.8050766791755475,0.4460768069679073,-0.4922883076396838,0.1332884354320436,0.5966880714416485,4.4117935800919135,-53.03158173838136,0.3127883715358638,4,0.3099999427795401,0.0499999523162824,-0.5349999666213998,-0.6250000000000009,0.5499997138977051,3,0.09374998370185494,3.222216335353623,6.5,2.058824849375614,6.539999961853027,6.230766973553815,6.710000038146973,0.09374998370185494 2620,2002-04-26,6.179999828338622,6.460000038146973,6.179999828338622,6.300000190734862,74500.0,-0.03437504121102364,-3.6666560703173885,-100.0,37.241360939915516,68.45379352928947,0.5555708925710912,0.37071178579773534,-0.10101259074015001,-0.1824120339568056,29.327541328133,0.2800002098083505,0.40618597079748575,-0.40850019454956144,-1.0034004287172795,0.18640003961815665,-0.70595031163342,-0.11105007746570283,0.7916208072204585,0.0,-53.8149265079567,0.297450117083859,4,0.4350001811981201,0.2700002193450928,-0.31499969959258944,-0.2799997329711905,0.7000002861022958,4,0.1326861156049286,1.0,6.4000000953674325,3.222216335353623,6.5,2.058824849375614,6.539999961853027,0.1326861156049286 2621,2002-04-29,6.210000038146973,6.449999809265138,6.210000038146973,6.21999979019165,7000.0,0.00485440301645057,-47.0011444375568,0.08333101538192554,36.36363939502365,62.87117903468038,0.47346136701913455,0.37406673251859957,-0.1253321338222726,-0.21967818514877635,29.913155956918914,0.26999998092651545,0.33711384215258633,-0.3874999761581419,-0.9514662071814683,0.17646625486518452,-0.6694830916698056,-0.10551686064647825,0.7141233489788803,5.660414704212788,-45.8700026312165,0.28198311551166333,4,0.4049999713897696,0.24000000953674228,-0.34499990940093994,-0.20000004768371582,0.6799998283386239,0,0.12721416376814698,-3.6666560703173885,6.179999828338622,1.0,6.4000000953674325,3.222216335353623,6.5,0.12721416376814698 2622,2002-04-30,6.360000133514403,6.5999999046325675,6.1599998474121085,6.460000038146973,11700.0,0.024154604580677308,1.3157919833558684,10.000238424491053,29.45737408356689,56.27831742081055,0.28088646613047974,0.24530713397020154,-0.26779142520788923,-0.37566672612317653,29.603926212894415,0.440000057220459,0.26103138182674,-0.2429998874664312,-0.7947091936860833,0.3087094187532209,-0.5188545405762568,0.0328547656433944,0.5194758400842154,45.45460456658218,-1.501736002496429,0.2758546531098259,4,0.24499988555908203,0.14499998092651456,-0.4950000047683707,-0.3500001430511466,0.6399998664855966,1,0.08490565259699712,-47.0011444375568,6.210000038146973,-3.6666560703173885,6.179999828338622,1.0,6.4000000953674325,0.08490565259699712 2623,2002-05-01,6.4000000953674325,6.4099998474121085,6.4000000953674325,6.4000000953674325,11400.0,0.006289302046118994,0.0,-0.0,30.534359758727746,49.70629489297756,0.18510378075794254,0.23217507506755997,-0.29834078937073993,-0.42068497115730974,29.978936262533285,0.04999971389770508,0.19574942168948972,-0.21249992847442556,-0.7418043350524703,0.3168044781036192,-0.4771521317634475,0.05215227481459639,0.42191778813626524,54.54550380548555,12.252941438937505,0.26465220328902234,5,0.2049999237060529,0.10500001907348544,-0.5349999666213998,-0.3900001049041757,0.5899996757507315,2,0.05781248125713323,1.3157919833558684,6.360000133514403,-47.0011444375568,6.210000038146973,-3.6666560703173885,6.179999828338622,0.05781248125713323 2624,2002-05-02,6.4000000953674325,6.5999999046325675,6.369999885559082,6.480000019073486,11500.0,0.0,-2.285706500636904,-100.0,30.769233590752037,44.39493908417656,0.10174267410921178,0.2604949528792231,-0.2893400986358303,-0.4249558480725284,30.58027613543951,0.23000001907348544,0.1314021091451325,-0.22199993133544815,-0.7271564918379712,0.28315662916707485,-0.4745782115867092,0.030578348915812903,0.36896434524893795,54.54550380548555,16.819962568085785,0.2525782802512614,5,0.09999990463256747,0.10500001907348544,-0.5200001001358041,-0.3900001049041757,0.6599998474121085,3,0.08437499278224991,0.0,6.4000000953674325,1.3157919833558684,6.360000133514403,-47.0011444375568,6.210000038146973,0.08437499278224991 2625,2002-05-03,6.5900001525878915,6.5999999046325675,6.5900001525878915,6.5999999046325675,2900.0,0.02968750849831836,1.0,0.12499701976489824,40.689657667161875,41.39464332022726,-0.14067500740272454,0.08177588700752292,-0.46472228407585003,-0.6197620132799235,29.997055194284393,0.19999980926513494,0.057450290498280765,-0.03649988174438423,-0.5386751393657363,0.46567537587696783,-0.2875875105550607,0.21458774706629224,0.13024712057213783,97.72732937630832,60.83069941361006,0.25108762881067603,5,-0.1550002098083505,-0.07000017166137784,-0.7100001573562631,-0.5800001621246347,0.509999752044676,4,0.05462817122028052,-2.285706500636904,6.4000000953674325,0.0,6.4000000953674325,1.3157919833558684,6.360000133514403,0.05462817122028052 2626,2002-05-06,6.559999942779541,6.639999866485597,6.559999942779541,6.5900001525878915,25100.0,-0.004552383780532909,-4.333290948104644,3.000095369797007,40.972217623100086,39.109504822407004,-0.14995980027120215,0.11864674505407358,-0.41757238746790826,-0.5900010061103194,28.582439777944234,0.07999992370605558,-0.038416799859402495,-0.06700007915496808,-0.5688744576177429,0.43487429930780674,-0.3179372683863555,0.18393711007641933,0.11542753632065494,83.33334989017833,46.5739046676842,0.2509371892313875,5,-0.16000008583068848,-0.034999847412109375,-0.6799999475479126,-0.5499999523162842,0.570000171661377,0,0.04878051439826536,1.0,6.5900001525878915,-2.285706500636904,6.4000000953674325,0.0,6.4000000953674325,0.04878051439826536 2627,2002-05-07,6.639999866485597,6.6500000953674325,6.550000190734862,6.6500000953674325,3000.0,0.012195110427418498,18.99952317375584,0.33333863148691695,41.78081632533091,37.10026787097457,-0.23946533541276516,0.04405593906196348,-0.47527088203788015,-0.6665839385349424,26.511893928225565,0.09999990463257014,-0.11328333117077172,0.01099984645843577,-0.4907402782704935,0.512739971187365,-0.23987021590602886,0.2618699088229004,-0.4800000190734881,96.42849236124475,56.78870272472928,0.2508700623644646,5,-0.23499989509582608,-0.03999972343444913,-0.7324998378753671,-0.6299998760223398,0.5,1,0.037650603166701435,-4.333290948104644,6.559999942779541,1.0,6.5900001525878915,-2.285706500636904,6.4000000953674325,0.037650603166701435 2628,2002-05-08,6.679999828338622,6.679999828338622,6.559999942779541,6.639999866485597,5800.0,0.006024090761645784,5.000000000000222,-3.9999046347509193,38.40579584951439,36.24605058145478,-0.28077352463214567,-0.013157978731970665,-0.49268956235255157,-0.7028996213093572,24.277939150493687,0.11999988555908114,-0.1612886248651062,0.06149981021880979,-0.42582479475682966,0.5488244151944492,-0.1821624922690095,0.3051621127066291,-0.5101999759674074,100.0,62.55028237962408,0.2436623024878197,5,-0.25999999046325684,-0.0799996852874747,-0.7124998569488517,-0.6699998378753653,0.3900003433227557,2,0.04790421854561111,18.99952317375584,6.639999866485597,-4.333290948104644,6.559999942779541,1.0,6.5900001525878915,0.04790421854561111 2629,2002-05-09,6.6599998474121085,6.6599998474121085,6.4099998474121085,6.5900001525878915,6600.0,-0.002994009197675007,6.142888283378928,1.7499940395298714,43.08943057912816,36.89583609692285,-0.24586990066089776,-0.013541988960327878,-0.4514870111368756,-0.6816893305198688,21.58305192697087,0.26999998092651367,-0.19130214378483856,0.0539998292922963,-0.4142961007109225,0.5222957592955151,-0.1801481357093131,0.2881477942939057,-0.469791996002197,92.59259913356917,48.85077372160087,0.23414796500160928,5,-0.24000000953674316,-0.05499982833862305,-0.6674997806549063,-0.6499998569488517,0.440000057220459,3,0.04954953922923644,5.000000000000222,6.679999828338622,18.99952317375584,6.639999866485597,-4.333290948104644,6.559999942779541,0.04954953922923644 2630,2002-05-10,6.130000114440918,6.670000076293945,5.96999979019165,6.670000076293945,17100.0,-0.07957954130841816,1.5925938353781408,-7.714318801090114,32.31707919856484,36.44621829731633,0.30876102678665074,0.48044624014449155,0.09947423366375574,-0.15354892297257727,19.414185993594607,0.7000002861022949,-0.23072571565335043,-0.4374999046325687,-0.9300069144940633,0.05500710522892582,-0.683753409563316,-0.19124639970182145,0.5499997138977042,22.53525572573943,-19.571632052425247,0.24625350493074716,5,0.19499969482421875,0.37999987602233887,-0.13499999046325684,-0.12000012397766113,1.0299997329711905,4,0.15171285660301215,6.142888283378928,6.6599998474121085,5.000000000000222,6.679999828338622,18.99952317375584,6.639999866485597,0.15171285660301215 2631,2002-05-13,6.489999771118164,6.489999771118164,6.119999885559082,6.119999885559082,700.0,0.05872751222780037,1.0,-0.685185021660771,48.633874513131005,38.5769405672679,-0.008206830670522969,0.09624009906562758,-0.24042893642912766,-0.5101399665586328,17.371298526161222,0.36999988555908203,-0.23114956895045236,-0.0590002298355099,-0.532682322471576,0.4146818628005562,-0.29584127615354294,0.17784081648252315,0.18000030517578125,73.23942999829423,27.771971496833032,0.23684104631803307,5,-0.16499996185302734,0.020000219345092773,-0.3674997091293335,-0.4799997806549072,0.6600003242492685,0,0.0939907788947898,1.5925938353781408,6.130000114440918,6.142888283378928,6.6599998474121085,5.000000000000222,6.679999828338622,0.0939907788947898 2632,2002-05-14,6.71999979019165,6.71999979019165,6.53000020980835,6.53000020980835,20400.0,0.03543914132278303,1.0,0.5135125382436406,55.44553941259799,41.34484941769792,-0.20313214866588414,-0.14929000054387132,-0.4511140647975491,-0.7371157172283507,15.136993670917724,0.23000001907348633,-0.19069693065091098,0.17599980831146222,-0.2876424709423695,0.639642087565294,-0.05582133131545319,0.40782094793837764,-0.75,100.0,49.08447137277703,0.23182113962691567,5,-0.375,-0.20999979972839355,-0.4774998426437378,-0.5899999141693115,0.40000009536743164,1,0.061011954918167355,1.0,6.489999771118164,1.5925938353781408,6.130000114440918,6.142888283378928,6.6599998474121085,0.061011954918167355 2633,2002-05-15,6.920000076293945,6.920000076293945,6.309999942779541,6.71999979019165,15500.0,0.029761948265863092,5.09999260903462,1.0526354095036365,62.26414839709639,44.844284396180626,-0.3594090854373224,-0.3648457722956966,-0.6335905128409891,-0.9306626413605956,12.67603798759828,0.6100001335144043,-0.1419603032633976,0.3740000963211063,-0.09604575963931428,0.8440459522815269,0.13897716834089646,0.6090230243013162,-0.9350002861022952,100.0,41.41742904281096,0.23502292798021024,5,-0.47500014305114746,-0.4100000858306885,-0.5100001096725464,-0.6850001811981201,0.09999990463256836,2,0.03179187684481555,1.0,6.71999979019165,1.0,6.489999771118164,1.5925938353781408,6.130000114440918,0.03179187684481555 2634,2002-05-16,6.869999885559082,6.869999885559082,6.46999979019165,6.46999979019165,3200.0,-0.007225461009191414,1.0,1.9999976158176196,67.69230656369922,47.844578718018106,-0.26343080457979706,-0.34265218306997447,-0.5675757026668578,-0.858147830127991,10.562993511415304,0.4500002861022949,-0.09256844377761109,0.33049991130828893,-0.1161236028154029,0.7771234254319808,0.10718815424644301,0.5538116683701348,-0.8476000839233402,94.73682361296896,27.556568437723413,0.22331175706184608,5,-0.4249999523162842,-0.3599998950958252,-0.41750001907348633,-0.6150000095367432,0.26999998092651456,3,0.029112123643946664,5.09999260903462,6.920000076293945,1.0,6.71999979019165,1.0,6.489999771118164,0.029112123643946664 2635,2002-05-17,6.869999885559082,6.869999885559082,6.869999885559082,6.869999885559082,0.0,0.0,1.0,0.0,67.18749534338731,50.75738735360557,-0.24533563212351073,-0.3578489373537934,-0.551230896466743,-0.838757738596974,8.335757486087655,0.0,-0.04348169227010601,0.3284999132156372,-0.12392155932908633,0.7809213857603607,0.10228917694327588,0.5547106494879985,-0.8116960729370124,93.74997764826354,18.011768605024884,0.22621073627236166,5,-0.4249999523162842,-0.3599998950958252,-0.4099998474121094,-0.6099998950958252,0.15000009536743164,4,0.03347889707494045,1.0,6.869999885559082,5.09999260903462,6.920000076293945,1.0,6.71999979019165,0.03347889707494045 2636,2002-05-20,6.9000000953674325,6.949999809265138,6.9000000953674325,6.9099998474121085,4900.0,0.004366842839606422,-9.000190739594547,-100.0,64.999997350905,53.33729635644714,-0.24812823013648622,-0.3930361487567904,-0.5635559427122407,-0.8520303142498156,8.77400068582158,0.07999992370605558,0.009793981506393656,0.3490001201629651,-0.12574739430363646,0.8237476346295667,0.11162636292966432,0.5863738773962659,-0.8072284321984879,92.18754307367807,12.097397833705969,0.23737375723330081,5,-0.440000295639039,-0.3900001049041757,-0.40250003337860196,-0.6400001049041757,-0.09999990463257014,0,0.03768112296393111,1.0,6.869999885559082,1.0,6.869999885559082,5.09999260903462,6.920000076293945,0.03768112296393111 2637,2002-05-21,6.9000000953674325,6.9000000953674325,6.9000000953674325,6.9000000953674325,0.0,0.0,1.0,-0.0,64.20454360729431,56.203823885089356,-0.231738438079776,-0.3843909118398079,-0.5455163555659022,-0.8372085813960215,9.235927092626534,0.0,0.03780528633415692,0.3310001134872449,-0.16863760592058785,0.8306378328950776,0.08118125378332852,0.5808189731911613,-0.7557947434327161,92.18754307367807,8.499920050253394,0.24981885970391657,5,-0.440000295639039,-0.3900001049041757,-0.40250003337860196,-0.6400001049041757,0.08999967575073153,1,0.036231883557196864,-9.000190739594547,6.9000000953674325,1.0,6.869999885559082,1.0,6.869999885559082,0.036231883557196864 2638,2002-05-22,6.9000000953674325,6.9000000953674325,6.9000000953674325,6.9000000953674325,400.0,0.0,1.0,0.0,64.20454360729431,58.54994755488559,-0.22043014939346772,-0.37195788011125597,-0.527104831211223,-0.821757365184923,9.978520089044116,0.0,0.06978921110671976,0.31100010871887296,-0.20863131215880681,0.8306315295965527,0.05118439828003307,0.5708158191577128,-0.7074470759928912,89.58339335189689,2.1182165597601994,0.2598157104388397,5,-0.440000295639039,-0.3900001049041757,-0.3875000476837167,-0.6400001049041757,0.08999967575073153,2,0.031884027123326275,1.0,6.9000000953674325,-9.000190739594547,6.9000000953674325,1.0,6.869999885559082,0.031884027123326275 2639,2002-05-23,7.0,7.0,6.9000000953674325,6.9000000953674325,18000.0,0.014492739601511984,-1.0000000000000178,100.0,62.27544397249304,61.87865475198872,-0.2985218720416132,-0.44765399830650665,-0.6068292115228502,-0.9039709818911774,10.572596511683702,0.09999990463256747,0.09937301421906586,0.38100001811981166,-0.161466070506175,0.9234661067457983,0.10976697380681788,0.6522330624328054,-0.762000173232023,100.0,13.261492981316763,0.2712330443129934,5,-0.440000057220459,-0.49000000953674316,-0.47749996185302734,-0.7400000095367432,-0.23999977111816406,3,0.0028571401323591594,1.0,6.9000000953674325,1.0,6.9000000953674325,-9.000190739594547,6.9000000953674325,0.0028571401323591594 2640,2002-05-24,7.0,7.050000190734862,6.949999809265138,7.050000190734862,7500.0,0.0,3.000000000000071,-0.5000023841880603,63.414636982969654,63.52096169308191,-0.1811881009193499,-0.4037734904023971,-0.5861356498126753,-0.8863234667268269,10.22224866772076,0.10000038146972479,0.13316619203398528,0.3400000095367428,-0.18647781768470573,0.8664778367581913,0.07676109592601854,0.6032389231474671,-0.701040159373461,66.6665607029213,-19.65573140347739,0.2632389136107241,5,-0.31999993324279785,-0.49000000953674316,-0.4224998950958252,-0.7149999141693115,-0.3899998664855966,4,0.019999980926513894,-1.0000000000000178,7.0,1.0,6.9000000953674325,1.0,6.9000000953674325,0.019999980926513894 2641,2002-05-28,7.0,7.0,6.949999809265138,7.0,3300.0,0.0,1.0,-0.0,61.53846624099778,64.1979535629041,-0.11313392251080145,-0.36001209171745785,-0.565015431687879,-0.8648243459923277,9.852967590930698,0.05000019073486239,0.16143262540473646,0.30050001144409144,-0.2018093584307037,0.8028093813188866,0.04934532650669432,0.5516546963814886,-0.6259361243626289,66.6665607029213,-17.61821504634368,0.2511546849373975,5,-0.31999993324279785,-0.49000000953674316,-0.3649998903274536,-0.7149999141693115,-0.6999998092651376,1,0.0028571401323591594,3.000000000000071,7.0,-1.0000000000000178,7.0,1.0,6.9000000953674325,0.0028571401323591594 2642,2002-05-29,6.9000000953674325,7.21999979019165,6.9000000953674325,6.989999771118164,6900.0,-0.014285700661795353,-6.111129949190289,-100.0,56.79013217809228,63.589729538570325,0.01685684222324202,-0.22923549038733526,-0.4455890078103737,-0.7430498665325791,10.544803477158949,0.31999969482421786,0.25785421738012104,0.17350010871887278,-0.30965944493694586,0.6566596623746914,-0.06807966810903654,0.4150798855467821,-0.4583425882203125,0.0,-78.89730529452865,0.24157977682790943,5,-0.05500030517578214,-0.30500030517578214,-0.3224999904632577,-0.615000009536744,-0.4400000572204599,2,-0.014492739601512317,1.0,7.0,3.000000000000071,7.0,-1.0000000000000178,7.0,-0.014492739601512317 2643,2002-05-30,6.769999980926514,6.960000038146973,6.449999809265138,6.960000038146973,3300.0,-0.018840596035382573,4.368421845158464,2.1111193527707197,53.17919457519187,61.97716153984729,0.13783684591925116,-0.07388265111812053,-0.29437103625054384,-0.5978775725318206,11.316894975573538,0.510000228881835,0.29771902478306433,0.025000000000000355,-0.43321163981680666,0.48321163981680737,-0.2041058199084027,0.2541058199084034,0.4499998092651367,41.55846488156163,-34.135610977574544,0.22910581990840348,5,0.06499981880187988,-0.17500019073486328,-0.19249987602233887,-0.4849998950958252,-0.5199999809265137,3,0.03249627633847374,-6.111129949190289,6.9000000953674325,1.0,7.0,3.000000000000071,7.0,0.03249627633847374 2644,2002-05-31,6.940000057220459,6.940000057220459,6.869999885559082,6.869999885559082,900.0,0.025110794205745357,1.0,-0.36842184515847304,79.56203388745045,63.35211026696541,-0.02367965266526184,-0.212234374671457,-0.44041800221867433,-0.7558740260025854,11.540301100538533,0.1700000762939453,0.3106523026735726,0.1680000782012936,-0.26770145372429166,0.6037016101268788,-0.04985068776149859,0.38585084416408577,0.2799997329711914,63.636397414675514,-18.006050279571895,0.21785076596279251,5,-0.10500025749206543,-0.3450002670288086,-0.36000001430511475,-0.6549999713897705,0.009999752044678623,4,0.007204569666492189,4.368421845158464,6.769999980926514,-6.111129949190289,6.9000000953674325,1.0,7.0,0.007204569666492189 2645,2002-06-03,6.949999809265138,6.989999771118164,6.949999809265138,6.96999979019165,19400.0,0.001440886449889156,-3.0000000000002665,-0.2857133125796019,72.54901135806904,64.19088960109474,-0.02362214404768448,-0.20435857587550377,-0.4277888581203708,-0.7535304764759942,11.691666205286099,0.04999971389770508,0.290828889321066,0.15999984741211026,-0.2737840385051751,0.5937837333293956,-0.05689209554653196,0.3768917903707525,0.2545999813079822,64.93506654355605,-17.036233349650672,0.2168919429586425,6,-0.11500000953674405,-0.3550000190734872,-0.36999976634979337,-0.6649997234344491,-0.059999942779541016,0,-0.027338069870161852,1.0,6.940000057220459,4.368421845158464,6.769999980926514,-6.111129949190289,6.9000000953674325,-0.027338069870161852 2646,2002-06-04,6.880000114440918,7.0,6.809999942779541,7.0,9500.0,-0.010071898812270774,2.1666706403134413,6.0000000000002665,59.302342988914624,63.64620064349701,0.04832398911943425,-0.11505499862331803,-0.3319609352795503,-0.6725869164071092,11.848984464616594,0.19000005722045898,0.2617026099099258,0.07400014400482213,-0.34749598738430443,0.4954962753939487,-0.13674792168974115,0.2847482096993854,0.3095076765060423,55.84419686067742,-22.861515530970614,0.2107480656945632,6,-0.045000314712524414,-0.2850003242492676,-0.34750008583068936,-0.5950000286102295,-0.25,1,-0.03924418262142071,-3.0000000000002665,6.949999809265138,1.0,6.940000057220459,4.368421845158464,6.769999980926514,-0.03924418262142071 2647,2002-06-05,6.889999866485597,7.0,6.800000190734862,6.860000133514403,20200.0,0.0014534523078988393,-1.6666709052299435,-0.2499980131766275,47.761177034085414,61.81915991314046,0.04107611983989212,-0.1110591233308238,-0.32031943044372024,-0.6717928935252617,11.980017855269868,0.1999998092651376,0.2337846674137456,0.07149989604950058,-0.34405430453487007,0.4870540966338712,-0.13627720424268475,0.2792769963416859,0.28471776482772704,79.99998266047311,3.8231202853745003,0.20777710029218538,6,-0.05500006675720304,-0.2950000762939462,-0.357499837875368,-0.6049997806549081,-0.17999982833862394,2,-0.08563130438080502,2.1666706403134413,6.880000114440918,-3.0000000000002665,6.949999809265138,1.0,6.940000057220459,-0.08563130438080502 2648,2002-06-06,7.0,7.0,6.880000114440918,6.9000000953674325,15700.0,0.015965186595934044,1.4,3.333359824522137,58.9041230109999,61.44456869519678,-0.05950485840105468,-0.2064407704583422,-0.4069539000794906,-0.7692919905446924,11.971751833023426,0.11999988555908203,0.213031975343573,0.1655000209808346,-0.2522370180856752,0.5832370600473444,-0.043368498552419865,0.3743685405140891,0.16022327487235977,100.0,25.08975716743835,0.20886851953325486,6,-0.16500020027160645,-0.4050002098083496,-0.44499993324279785,-0.7149999141693115,-0.2800002098083496,3,-0.0771428516932896,-1.6666709052299435,6.889999866485597,2.1666706403134413,6.880000114440918,-3.0000000000002665,6.949999809265138,-0.0771428516932896 2649,2002-06-07,6.989999771118164,6.989999771118164,6.9000000953674325,6.9000000953674325,1200.0,-0.0014286041259765625,-1.0000000000000198,0.8999976158119344,58.108102883448055,60.85495379524993,-0.05707431336486035,-0.17966150015127713,-0.3725777036724116,-0.7484783515107551,12.86272430143199,0.09999990463256747,0.1940756497618219,0.13899979591369593,-0.27577471543786825,0.5537743072652601,-0.06838745976208571,0.3463870515894776,0.15601903444205156,94.99988079059678,21.54441209388311,0.20738725567578192,6,-0.1549999713897705,-0.39499998092651367,-0.4349997043609619,-0.7049996852874756,-0.2799997329711914,4,-0.10586549289683156,1.4,7.0,-1.6666709052299435,6.889999866485597,2.1666706403134413,6.880000114440918,-0.10586549289683156 2650,2002-06-10,7.059999942779541,7.079999923706055,7.0,7.0,31900.0,0.010014331037693225,-1.6666666666666667,0.6666684327365849,60.256403986359935,60.712502433623506,-0.13149673546271146,-0.18594979482177898,-0.4175306778596344,-0.8065096002213359,12.156186723144993,0.09000015258789062,0.1765401129936226,0.16249997615814227,-0.08787877092535634,0.4128787232416409,0.03731060261639296,0.28768934969989157,0.0720984828547735,92.85714285714289,20.87181160847726,0.1251893735417495,6,-0.22500014305114746,-0.4650001525878906,-0.557499885559082,-0.7749998569488525,-0.7599997520446786,0,-0.01558075558157812,-1.0000000000000198,6.989999771118164,1.4,7.0,-1.6666709052299435,6.889999866485597,-0.01558075558157812 2651,2002-06-11,7.0999999046325675,7.190000057220459,7.0,7.070000171661378,18200.0,0.005665717022269368,-1.2352937876560939,0.4999960263531958,62.195114859646885,61.31305606490735,-0.1741317883021516,-0.1875212220542517,-0.4324693646308466,-0.8383379927494321,11.208958199387952,0.19000005722045898,0.1575906803045326,0.17199993133544833,-0.008128685358705923,0.3521285480296026,0.08193562298837165,0.262064239682525,-0.6500000953674299,76.92302989769988,7.183608586425862,0.09006430834707697,6,-0.2799999713897696,-0.5050001144409171,-0.6224999427795401,-0.814999818801879,-0.8399996757507315,1,-0.029577470558830754,-1.6666666666666667,7.059999942779541,-1.0000000000000198,6.989999771118164,1.4,7.0,-0.029577470558830754 2652,2002-06-12,7.130000114440918,7.130000114440918,7.010000228881836,7.010000228881836,1000.0,0.004225381719903387,1.0,4.000031789427074,63.52941440463501,62.46308049040103,-0.18782756395896882,-0.1952403974266046,-0.4436353209736268,-0.8589511884672003,11.37514262783051,0.11999988555908203,0.13673885934304675,0.18150012493133527,0.007836820515069398,0.35516342934760115,0.09466847272320233,0.2683317771394682,-0.6652003002166742,80.64517617598062,12.861687545330355,0.0868316522081331,6,-0.13499999046325684,-0.5350003242492676,-0.6675001382827759,-0.8450000286102295,-0.869999885559082,2,-0.0701262260834068,-1.2352937876560939,7.0999999046325675,-1.6666666666666667,7.059999942779541,-1.0000000000000198,6.989999771118164,-0.0701262260834068 2653,2002-06-13,7.139999866485597,7.139999866485597,7.139999866485597,7.139999866485597,500.0,0.0014024897453261964,1.0,0.0,59.21052053694393,60.201801229233645,-0.1562553038379928,-0.19806830711502688,-0.43300678443974316,-0.8595701546717551,10.717239581707371,0.009999752044678623,0.12041131251748993,0.1804998874664312,-0.012370367872010846,0.37337014280487324,0.08406475979721062,0.2769350151356518,-0.6606960474014283,82.75855265105078,18.26329043962336,0.09643512766922094,6,-0.14499974250793546,-0.5450000762939462,-0.6374998092651376,-0.8549997806549081,-0.7899999618530291,3,-0.060224066719804514,1.0,7.130000114440918,-1.2352937876560939,7.0999999046325675,-1.6666666666666667,7.059999942779541,-0.060224066719804514 2654,2002-06-14,7.070000171661378,7.070000171661378,7.050000190734862,7.050000190734862,300.0,-0.00980387901024904,1.0,100.0,54.21688062115266,58.16489781402071,-0.07361749256337546,-0.11838658232101373,-0.34276689298258756,-0.7816191863788351,10.183141319393224,0.0899996757507342,0.1185649617550899,0.10050017833709823,-0.09356707167015887,0.29456742834435534,0.0034665533334701237,0.19753380334072634,-0.5764824278144838,36.84218451584777,-26.247448624934748,0.09703362500362848,6,-0.07500004768371671,-0.47500038146972745,-0.560000181198121,-0.7850000858306894,-1.0700001716613778,4,-0.04950500324916973,1.0,7.139999866485597,1.0,7.130000114440918,-1.2352937876560939,7.0999999046325675,-0.04950500324916973 2655,2002-06-17,7.0999999046325675,7.1599998474121085,7.0999999046325675,7.0999999046325675,4200.0,0.004243243598697211,0.0,0.0,55.81395348837203,57.77729898062709,-0.08951562185465978,-0.13731185243197164,-0.36110951668276936,-0.8043705040086229,9.443703187845413,0.08999967575073065,0.13549094908062465,0.11899991035461355,-0.0774849454769937,0.3154847661862208,0.02075748243881037,0.21724233827041672,-0.5925525145182018,52.631512903460106,-9.592339341283378,0.09824242791580343,6,-0.10499978065490634,-0.5050001144409171,-0.5874999761581421,-0.814999818801879,-1.4000000953674299,0,-0.054929559397758565,1.0,7.070000171661378,1.0,7.139999866485597,1.0,7.130000114440918,-0.054929559397758565 2656,2002-06-18,7.1599998474121085,7.1599998474121085,7.0999999046325675,7.0999999046325675,6700.0,0.008450696279642456,1.0,100.0,65.85365853658521,59.78757470312706,-0.11803317926400148,-0.1863908992732739,-0.4101267034771885,-0.8565398722205737,9.075578694018619,0.059999942779541016,0.0987042168791401,0.16599986553192014,-0.04198793191298211,0.3739876629768224,0.062005966809469015,0.26999376425437127,-0.6389014039556207,100.0,28.6698939413415,0.10399389872245107,6,-0.12499976158142001,-0.4900000095367423,-0.7424999475479117,-0.869999647140502,-1.1599998474121085,1,-0.12011168645318926,0.0,7.0999999046325675,1.0,7.070000171661378,1.0,7.139999866485597,-0.12011168645318926 2657,2002-06-19,7.1500000953674325,7.25,6.949999809265138,7.0999999046325675,10800.0,-0.0013966134438243571,1.4000015258788991,0.8333373069801375,77.14290969234426,61.81410655660977,-0.07517982438821758,-0.16516980255174474,-0.3906458396346304,-0.8431590011313315,8.954030759947127,0.3000001907348624,0.08232205665475778,0.1435001134872449,-0.07065917066803529,0.3576593976425251,0.03642047140960525,0.25057975556488454,-0.615523619635665,66.66671964853964,-8.081093154695765,0.1070796420776399,6,-0.07500004768371671,-0.370000123977662,-0.7325001955032358,-0.8599998950958261,-0.8800001144409189,2,-0.12447550414191433,1.0,7.1599998474121085,0.0,7.0999999046325675,1.0,7.070000171661378,-0.12447550414191433 2658,2002-06-20,7.119999885559082,7.1500000953674325,7.110000133514403,7.1500000953674325,13000.0,-0.004195833483665035,1.6666454740522534,-0.6000019073413533,66.07144225619314,62.698922042470336,-0.029466231402084375,-0.12421105043246161,-0.3606666389897839,-0.8084807504251721,8.825914224483943,0.03999996185302912,0.08989852305774182,0.1024999141693117,-0.11122639981570437,0.31622622815432777,-0.00436324282319589,0.2093630711618193,-0.5569024688565856,56.666656070291985,-18.68170156414464,0.1068631569925079,6,-0.019999980926513672,-0.3399999141693115,-0.6924999952316284,-0.8299996852874756,-0.309999942779541,3,-0.12078647057586522,1.4000015258788991,7.1500000953674325,1.0,7.1599998474121085,0.0,7.0999999046325675,-0.12078647057586522 2659,2002-06-21,7.019999980926514,7.130000114440918,7.010000228881836,7.010000228881836,10800.0,-0.014044930651669008,-23.000572218778313,-0.3333227370261365,55.38463569959801,62.15761445505234,0.08407847894449372,-0.023859248470453842,-0.2624949421199876,-0.703219103915175,9.398118035751297,0.11999988555908203,0.10779315035971315,0.0015000104904174805,-0.21206864146358662,0.21506866244442158,-0.10528431548658457,0.10828433646741953,-0.4294264608921168,23.33337571883133,-51.129095317052375,0.10678432597700209,6,0.07999992370605469,-0.1700000762939453,-0.5425000190734863,-0.6049997806549072,-0.46000003814697266,4,-0.09544160656899581,1.6666454740522534,7.119999885559082,1.4000015258788991,7.1500000953674325,1.0,7.1599998474121085,-0.09544160656899581 2660,2002-06-24,7.139999866485597,7.139999866485597,7.010000228881836,7.010000228881836,7200.0,0.017094000838336898,-1.0000000000000138,13.000286109389245,68.57142857142865,62.86609375636143,-0.02612762392828305,-0.14001137625941062,-0.38264394875360974,-0.8168866932037293,10.238031804698458,0.12999963760376065,0.11179173473698789,0.11449990272522026,-0.10559334589358116,0.3345931513440217,0.0044532784158199945,0.22454652703462052,-0.5230492872525758,63.33331214058441,-12.927225096458557,0.11004662430940065,6,-0.03999996185302823,-0.28999996185302823,-0.6624999046325692,-0.6949996948242196,-0.7300000190734881,0,-0.15966384983235582,-23.000572218778313,7.019999980926514,1.6666454740522534,7.119999885559082,1.4000015258788991,7.1500000953674325,-0.15966384983235582 2661,2002-06-25,7.019999980926514,7.03000020980835,7.010000228881836,7.010000228881836,4500.0,-0.016806706975212915,-3.0000953697963855,0.07692138400536941,58.02470371320988,62.25445923509197,0.09088880945879474,-0.019432638790849666,-0.262901152362887,-0.6940621097749613,11.123335557389492,0.12999963760376065,0.11505226412946445,-0.006499981880187633,-0.22628692781385507,0.2132869640534798,-0.1163934548470218,0.10339349108664653,-0.3777274248628135,23.33337571883133,-50.2873201237975,0.10989347296683374,6,0.07999992370605469,-0.1700000762939453,-0.5425000190734863,-0.5749998092651367,-0.6100001335144052,1,-0.1880342129982684,-1.0000000000000138,7.139999866485597,-23.000572218778313,7.019999980926514,1.6666454740522534,7.119999885559082,-0.1880342129982684 2662,2002-06-26,6.800000190734862,6.949999809265138,6.800000190734862,6.949999809265138,1400.0,-0.031339001536950906,1.0,-15.000333794287528,39.13043478260866,60.023338595721384,0.28961106071949594,0.20310456082041117,-0.04443065313036065,-0.4716898723888088,11.599896344388338,0.21999979019165128,0.10522742347574177,-0.2214997768402105,-0.4573654227417654,0.014365869061344405,-0.33943259979098794,-0.10356695388943304,-0.13341853691371064,0.0,-67.38053622873564,0.11793282295077746,6,0.22499990463256925,0.049999713897705966,-0.3150002956390372,-0.35500001907348544,-0.3900003433227539,2,-0.11764708357286202,-3.0000953697963855,7.019999980926514,-1.0000000000000138,7.139999866485597,-23.000572218778313,7.019999980926514,-0.11764708357286202 2663,2002-06-27,6.989999771118164,6.989999771118164,6.989999771118164,6.989999771118164,100.0,0.027941113978523058,1.0,-0.0,50.0,59.5547963044822,0.08503912521095636,0.03207646492748495,-0.23571751683662523,-0.6567510435264738,11.88075282019312,0.18999958038330167,0.09371467747048534,-0.04250018596649152,-0.24747766229628798,0.16247729036330494,-0.14498892413138975,0.05998855219840671,-0.30008138344985813,55.88228281799806,-7.673930633100987,0.10248873816489804,6,0.03500032424926758,-0.1399998664855957,-0.5049998760223389,-0.5449995994567871,-0.6899995803833017,3,-0.10300426520278338,1.0,6.800000190734862,-3.0000953697963855,7.019999980926514,-1.0000000000000138,7.139999866485597,-0.10300426520278338 2664,2002-06-28,6.989999771118164,6.989999771118164,6.800000190734862,6.949999809265138,1700.0,0.0,8.49998807905972,100.0,46.601927814142456,58.531237896234465,0.081017527535443,0.037960641490402125,-0.24089988799565454,-0.6517624985748078,12.434241612184332,0.18999958038330167,0.0771124369069458,-0.0450001716613766,-0.24641617130016247,0.15641582797740927,-0.14570817148076998,0.05570782815801678,-0.2776781189565902,55.88228281799806,-3.803664307620849,0.10070799981939306,6,0.03500032424926758,-0.1399998664855957,-0.5049998760223389,-0.5449995994567871,-0.7899999618530265,4,-0.025751049246433566,1.0,6.989999771118164,1.0,6.800000190734862,-3.0000953697963855,7.019999980926514,-0.025751049246433566 2665,2002-07-01,6.760000228881836,6.769999980926514,6.760000228881836,6.769999980926514,4500.0,-0.032904084373029385,1.0,-0.24999403952984367,36.065562877928365,55.22144948971704,0.2880027661810862,0.2666682763489048,-0.013381731914490658,-0.4163048143196608,13.307713942037452,0.22999954223632812,0.05818665892086461,-0.2654997348785404,-0.4991412737429419,-0.03185819601413886,-0.3823205043107416,-0.14867896544633918,-0.02617144280672523,0.0,-55.13007621678153,0.11682076943220093,7,0.24499988555908203,0.08999967575073242,-0.225000262260437,-0.315000057220459,-0.41000032424926847,0,-0.02958584013766763,8.49998807905972,6.989999771118164,1.0,6.989999771118164,1.0,6.800000190734862,-0.02958584013766763 2666,2002-07-02,6.610000133514403,6.6500000953674325,6.610000133514403,6.6500000953674325,2800.0,-0.022189362468741147,1.0,4.000095369796563,30.59698332383809,50.04967989321635,0.39312178171587764,0.41677160908427435,0.13621134911960908,-0.2589489915335479,13.871390111215515,0.15000009536743253,0.04332584107800219,-0.4019998311996469,-0.6947615106525244,-0.10923815174676932,-0.5483806709260861,-0.25561899147320766,0.6399998664855966,0.0,-49.758545313130696,0.1463808397264388,7,0.26999998092651456,0.23999977111816495,-0.015000104904173917,-0.16499996185302646,-0.34999990463256747,1,-0.030257228753785004,1.0,6.760000228881836,8.49998807905972,6.989999771118164,1.0,6.989999771118164,-0.030257228753785004 2667,2002-07-03,6.300000190734862,6.449999809265138,6.1500000953674325,6.260000228881836,8700.0,-0.04689862882267759,-1.30768807541358,-0.9999999999999334,24.390221918545038,45.41843318903323,0.6368399594815095,0.7170683866899896,0.4476741084388358,0.0565190533899651,14.817848207114206,0.4600000381469709,0.014259776776493815,-0.6824997901916516,-1.113355567221677,-0.2516440131616262,-0.8979276787066643,-0.4670719016766389,0.9371998119354261,17.857161103469537,-26.581727104143248,0.21542788851501257,7,0.34499979019165217,0.3999998569488534,0.2949998378753671,0.14499998092651456,0.04999971389770508,2,0.017460262436026275,1.0,6.610000133514403,1.0,6.760000228881836,8.49998807905972,6.989999771118164,0.017460262436026275 2668,2002-07-05,6.460000038146973,6.489999771118164,6.28000020980835,6.28000020980835,3400.0,0.025396800407627707,-1.3333306842354835,4.5000000000001,32.36991909470301,42.86124245515602,0.41725216268989396,0.5423451369726227,0.29231596549476446,-0.09622843445009366,15.724358120075635,0.20999956130981445,-0.029231294082928905,-0.4954999446868893,-0.9853751746550472,-0.005624714718731383,-0.7404375596709682,-0.25056232970281034,0.7337119682312014,36.90476933845056,-8.1441290097723,0.24493761498407882,7,0.1849999427795419,0.24000000953674316,0.25999975204467773,0.06999993324279785,-0.11000013351440519,4,-0.007739967560310812,-1.30768807541358,6.300000190734862,1.0,6.610000133514403,1.0,6.760000228881836,-0.007739967560310812 2669,2002-07-08,6.25,6.25,6.25,6.25,500.0,-0.03250774565122305,1.0,0.0,27.748675153043706,38.32538096422436,0.566069552996268,0.7315717875339942,0.5078369802453881,0.11827973732904695,16.702246588816493,0.21000003814697266,-0.08943755901543948,-0.6684999942779539,-1.2505208433839599,-0.08647914517194799,-0.9595104188309573,-0.3774895697249505,0.9019635299377446,16.129019853349355,-26.805699887190528,0.29101042455300313,7,0.3400001525878906,0.4500000476837158,0.464999794960022,0.2799999713897705,0.25,0,0.008000030517578027,-1.3333306842354835,6.460000038146973,-1.30768807541358,6.300000190734862,1.0,6.610000133514403,0.008000030517578027 2670,2002-07-09,6.949999809265138,6.949999809265138,6.300000190734862,6.300000190734862,2800.0,0.11199996948242208,1.0,100.0,45.88234942126895,36.97623048734203,-0.18295583526206816,0.024146509881570744,-0.17130161164617164,-0.5718183354193185,17.008579209672043,0.6999998092651376,-0.12246752765822855,0.03699982166290372,-0.5414589797125551,0.6154586230383625,-0.2522295790248261,0.32622922235063356,0.16188518328979473,100.0,61.628162971095605,0.28922940068772945,7,-0.37999987602233976,-0.2499997615814218,-0.23500001430511563,-0.41499996185302823,-0.5099997520446786,1,-0.10791367202631641,1.0,6.25,-1.3333306842354835,6.460000038146973,-1.30768807541358,6.300000190734862,-0.10791367202631641 2671,2002-07-10,6.889999866485597,6.889999866485597,6.809999942779541,6.809999942779541,1400.0,-0.008633085528945483,-1.0000000000000222,0.12307687793255127,44.99999266403943,37.628403585278775,-0.1601803497588543,0.0712606855334057,-0.09167468735583828,-0.5020053533366315,17.911690757258807,0.1399998664855966,-0.14517491618425282,-0.01250011920928884,-0.5842516872733112,0.5592514488547335,-0.2983759032412996,0.2733756648227219,0.18340973018183604,92.50000447034996,55.323451596247246,0.285875784032011,7,-0.31999993324279874,-0.18999981880188077,-0.17500007152557462,-0.3550000190734872,-0.4800000190734881,2,-0.0783744517151157,1.0,6.949999809265138,1.0,6.25,-1.3333306842354835,6.460000038146973,-0.0783744517151157 2672,2002-07-11,6.630000114440918,6.889999866485597,5.960000038146973,6.53000020980835,9700.0,-0.03773581380013835,2.0000023072787667,1.249999999999986,41.34275415943831,36.666487380771926,0.08176767371959226,0.30765468033574983,0.18049980096702267,-0.2336048239499391,19.581705789051007,0.9299998283386239,-0.19842532581741246,-0.2474998712539671,-0.8210895256560802,0.32608978314814596,-0.5342946984550236,0.03929495594708943,0.40647310217451427,67.67679102967945,31.603829987913876,0.2867948272010565,7,-0.1550002098083496,-0.02500009536743164,0.084999680519104,-0.0950002670288086,-0.07000017166137695,3,-0.05580691993551834,-1.0000000000000222,6.889999866485597,1.0,6.949999809265138,1.0,6.25,-0.05580691993551834 2673,2002-07-12,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,100.0,0.012066353291880771,1.0,0.0,44.48398292684212,36.43116017107188,-0.047077820939527726,0.20426108150727984,0.11256572071624582,-0.3040148029697729,21.396370653998055,0.07999992370605469,-0.23697751343376616,-0.14599995613098127,-0.7103214840546972,0.41832157179273466,-0.4281607200928397,0.13616080783087714,0.2618847877603523,75.75759327225956,36.50039738451336,0.2821607639618582,7,-0.25500011444091797,-0.10500001907348633,0.004999756813049316,-0.17500019073486328,-0.11999988555908114,4,-0.053651286358833206,2.0000023072787667,6.630000114440918,-1.0000000000000222,6.889999866485597,1.0,6.949999809265138,-0.053651286358833206 2674,2002-07-15,6.71999979019165,6.9000000953674325,6.300000190734862,6.5,3100.0,0.0014902760041473062,1.0689637595788706,100.0,42.22221476550366,37.1152326030247,-0.11108672914702566,0.17570418338920923,0.1149967816734474,-0.30458844591528855,23.095731877513572,0.5999999046325701,-0.24054020762913098,-0.11850018501281756,-0.6765520980688633,0.4395517280432282,-0.3975261415408404,0.1605257715152053,0.19117194845005336,76.76766946989176,38.88061630439288,0.2790259565280228,7,-0.2649998664855957,-0.11499977111816406,-0.004999995231628418,-0.12999987602233887,-0.2199997901916504,0,-0.05505950849866481,1.0,6.710000038146973,2.0000023072787667,6.630000114440918,-1.0000000000000222,6.889999866485597,-0.05505950849866481 2675,2002-07-16,6.710000038146973,6.71999979019165,6.699999809265138,6.71999979019165,2500.0,-0.0014880583864411712,3.000095369796208,-0.04545346173269784,44.01543996366462,38.60617222967209,-0.12172618686925407,0.1633637812723796,0.1314422383096865,-0.28352832377097226,25.392565937103384,0.019999980926512784,-0.27299910255194426,-0.10899994373321498,-0.6557182354474884,0.43771834798105846,-0.38235908959035214,0.1643592021239222,0.19000005722045987,79.78722918567878,38.40442808018743,0.2733591458571369,7,-0.25500011444091797,-0.10500001907348633,0.004999756813049316,-0.12000012397766113,-0.11000013351440519,1,-0.031296577787347735,1.0689637595788706,6.71999979019165,1.0,6.710000038146973,2.0000023072787667,6.630000114440918,-0.031296577787347735 2676,2002-07-17,6.300000190734862,6.5,6.199999809265138,6.199999809265138,1800.0,-0.06110280850688865,-4.99998092658652,-10.000286109388979,41.007187210874385,40.45250170659757,0.2678422432632166,0.5329560695303082,0.5442235971273943,0.13653742237090594,28.05808975646936,0.510000228881835,-0.31515305541947125,-0.47599980831146294,-1.0446323571869458,0.09263274056401993,-0.7603160827492044,-0.1916835338737215,0.5999999046325701,36.170226796927615,-10.01565643711185,0.28431627443774155,7,0.1549997329711923,0.30499982833862394,0.4149996042251596,0.28999972343444913,0.17999982833862394,2,0.022222200356674326,3.000095369796208,6.710000038146973,1.0689637595788706,6.71999979019165,1.0,6.710000038146973,0.022222200356674326 2677,2002-07-18,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,1300.0,-0.00634920010190676,1.0,0.0,36.12167224548392,40.869363167795456,0.3370119179111697,0.5300359787726565,0.5840185848458352,0.1883889321382668,30.10417564068098,0.039999961853026456,-0.3280562554983488,-0.4714997768402096,-1.0559750407240465,0.11297548704362725,-0.763737408782128,-0.17926214489829118,0.5835998630523687,8.571485013354714,-34.884723556687064,0.29223763194191826,7,0.19499969482421875,0.3449997901916504,0.4474996328353882,0.33499956130981445,0.679999828338623,3,0.02396159952809862,-4.99998092658652,6.300000190734862,3.000095369796208,6.710000038146973,1.0689637595788706,6.71999979019165,0.02396159952809862 2678,2002-07-19,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,0.0,1.0,0.0,36.12167224548392,41.79969617806659,0.34157916231012475,0.48728693957865765,0.5825198689744422,0.2000414566378872,32.26083454852493,0.0,-0.3202218967395716,-0.4284997940063473,-1.0191379412032875,0.1621383531905929,-0.7238188676048178,-0.13318072040787676,0.5305838598251347,8.571485013354714,-31.936786837791633,0.29531907359847015,7,0.19499969482421875,0.3449997901916504,0.5349997282028198,0.33499956130981445,0.6299996376037607,4,0.04792327522826478,1.0,6.260000228881836,-4.99998092658652,6.300000190734862,3.000095369796208,6.710000038146973,0.04792327522826478 2679,2002-07-22,6.3499999046325675,6.5,6.269999980926514,6.269999980926514,10800.0,0.014376944482445753,-4.750005960470162,100.0,41.76705627543969,41.34244138408556,0.2986639147088477,0.3631371277973967,0.4926811389801813,0.12153759497299799,33.72347523763447,0.23999977111816406,-0.265846079310494,-0.3050001144409187,-0.8924654732687838,0.2824652443869464,-0.5987327938548512,-0.011267435026986128,0.3907491410408035,28.84617324411558,-16.092705154082235,0.2937326794139326,7,0.08000016212463468,0.25500011444091886,0.4450000524520883,0.24499988555908292,0.43000030517578214,0,0.03779531520626245,1.0,6.260000228881836,1.0,6.260000228881836,-4.99998092658652,6.300000190734862,0.03779531520626245 2680,2002-07-23,6.0,6.3499999046325675,5.960000038146973,6.3499999046325675,3100.0,-0.05511809604551787,1.228571272869463,-4.375002980235118,38.66169975723834,40.63818661666322,0.5584631708537362,0.6570387938483275,0.8558643678250846,0.4838291979827858,35.495395604661056,0.3899998664855948,-0.24425830411405602,-0.5980000257492062,-1.2081111528788586,0.012111101380446243,-0.9030555893140324,-0.29294446218438,0.6939041052217867,7.407400866430838,-41.43073737281142,0.3050555635648261,7,0.43000006675720215,0.6050000190734863,0.7949999570846558,0.5949997901916504,0.75,1,0.08333333333333326,-4.750005960470162,6.3499999046325675,1.0,6.260000228881836,1.0,6.260000228881836,0.08333333333333326 2681,2002-07-24,5.699999809265138,6.0,4.849999904632568,5.699999809265138,19600.0,-0.050000031789143695,2.8333312140584335,-0.0,38.80595634019436,40.35632019230278,0.7508723775722528,0.8991787913845224,1.1542280254041568,0.7917869794833363,37.77743448452491,1.1500000953674316,-0.19820002721031305,-0.8320002079010003,-1.5292609300131526,-0.13473948578884798,-1.1806305689570769,-0.4833698468449237,0.9498700519321606,51.51514275781216,-1.1905799177258842,0.3486303610560762,7,0.1750001907348624,0.3500001430511466,1.0950001478195182,0.8949999809265128,0.9300003051757804,2,0.1578947588567483,1.228571272869463,6.0,-4.750005960470162,6.3499999046325675,1.0,6.260000228881836,0.1578947588567483 2682,2002-07-25,6.0,6.0,6.0,6.0,8400.0,0.05263161417079765,1.0,0.0,41.84396731398185,40.062985124207195,0.39348818165110444,0.5651469682724422,0.8486288657044341,0.49965358938804183,39.235437127720196,0.3000001907348624,-0.2389034529363796,-0.4920000076293949,-1.215808553749711,0.2318085384909212,-0.8539042806895534,-0.1300957345692364,0.5058802646721201,69.69697144843758,14.373208310749888,0.3619042730601581,7,-0.125,0.04999995231628418,0.8524999618530273,0.5949997901916504,0.9899997711181641,3,0.08000000317891431,2.8333312140584335,5.699999809265138,1.228571272869463,6.0,-4.750005960470162,6.3499999046325675,0.08000000317891431 2683,2002-07-26,6.269999980926514,6.300000190734862,6.269999980926514,6.269999980926514,1600.0,0.044999996821085686,0.0,0.0,50.347222049755,40.965763711346234,0.060916554369452314,0.25132633931535686,0.5696043071267631,0.23693491244301423,40.719739597261714,0.3000001907348624,-0.2708432893891395,-0.18600003719329816,-0.876366776779431,0.5043667023928347,-0.531183406986365,0.1591833325997687,0.10340985494244226,86.06060571031249,24.71406844094207,0.34518336979306646,7,-0.4850001335144043,-0.26999998092651367,0.6575000286102295,0.3399999141693115,0.7100000381469727,4,0.10685806671963327,1.0,6.0,2.8333312140584335,5.699999809265138,1.228571272869463,6.0,0.10685806671963327 2684,2002-07-29,6.809999942779541,6.809999942779541,6.130000114440918,6.130000114440918,1400.0,0.08612439609182143,1.0,100.0,47.42647194171503,41.344767264462945,-0.5196176645550432,-0.31921658340042036,0.028280449320998713,-0.2932084360974567,41.05430626995719,0.679999828338623,-0.25854495385431164,0.36299991607666016,-0.302293027773354,1.0282928599266743,0.030353444151653086,0.6956463880016672,-1.9600000381469727,100.0,41.744154935005426,0.33264647192500724,7,-0.9800000190734863,-0.815000057220459,0.12999999523162842,-0.20000004768371582,0.1399998664855966,0,0.011747419145117233,0.0,6.269999980926514,1.0,6.0,2.8333312140584335,5.699999809265138,0.011747419145117233 2685,2002-07-30,6.559999942779541,6.75,6.559999942779541,6.559999942779541,6000.0,-0.036710719838561556,0.0,0.0,44.329896062568906,41.713957136873454,-0.32758148494025185,-0.08956015049033539,0.27402423565934697,-0.0347054943037719,41.26635891409973,0.25,-0.27067116732477814,0.12299993038177526,-0.5283500328154949,0.7743498935790454,-0.20267505121685936,0.4486749119804099,-1.6708000373840335,87.24489820743293,31.944264883716315,0.32567498159863506,7,-0.7300000190734863,-0.565000057220459,0.41499996185302734,0.04999995231628418,0.38000011444091797,1,0.03353662636399224,1.0,6.809999942779541,0.0,6.269999980926514,1.0,6.0,0.03353662636399224 2686,2002-07-31,6.4099998474121085,6.739999771118164,6.4099998474121085,6.739999771118164,2700.0,-0.02286586839570548,1.0000000000000053,-100.0,46.07142273260461,42.81948496877575,-0.17917968557811115,0.04710317768544048,0.4169702048492274,0.12333096583478476,41.070410568358916,0.3299999237060556,-0.2830609221796756,-0.017000150680543058,-0.6632882794227086,0.6292879780616225,-0.34014421505162584,0.3061439136905397,-1.4823839412689201,50.61726868833851,-2.989068177785782,0.3231440643710828,7,-0.5799999237060538,-0.4699997901916495,0.5650000572204599,0.2000000476837167,0.5300002098083505,2,0.05304214675218111,0.0,6.559999942779541,1.0,6.809999942779541,0.0,6.269999980926514,0.05304214675218111 2687,2002-08-01,6.4099998474121085,6.4099998474121085,6.4099998474121085,6.4099998474121085,0.0,0.0,1.0,-0.0,44.48528921934022,43.748775743648665,-0.1739581953717435,0.05878030967698056,0.40977063787103507,0.13144891736830022,39.74913763455534,0.0,-0.3047978967891387,-0.02250013351440483,-0.6661042449562098,0.6211039779274001,-0.3443021892353073,0.29930192220649765,-1.4447362605361933,41.17644171400549,-9.230191154134097,0.3218020557209024,8,-0.5799999237060538,-0.4900000095367423,0.5650000572204599,0.2000000476837167,0.5300002098083505,3,0.03432141533008459,1.0000000000000053,6.4099998474121085,0.0,6.559999942779541,1.0,6.809999942779541,0.03432141533008459 2688,2002-08-02,6.4099998474121085,6.4099998474121085,6.4099998474121085,6.4099998474121085,0.0,0.0,1.0,0.0,44.2804429342839,44.02804092796468,-0.16812308049887825,0.05780610652695106,0.4024226314179602,0.13964928394913212,38.61746788184608,0.0,-0.28543143176562413,-0.020000123977662376,-0.663542900565143,0.6235426526098182,-0.3417715122714027,0.3017712643160779,-1.4078415334181207,41.17644171400549,-5.652152138086329,0.32177138829374025,8,-0.5799999237060538,-0.4900000095367423,0.5275001525878915,0.2000000476837167,0.4700002670288095,4,0.09048360959637414,1.0,6.4099998474121085,1.0000000000000053,6.4099998474121085,0.0,6.559999942779541,0.09048360959637414 2689,2002-08-05,6.300000190734862,6.309999942779541,6.300000190734862,6.300000190734862,2500.0,-0.01716063327546813,0.0,0.0,42.704627663076614,44.4772551397245,-0.07371351327976772,0.1810249592867219,0.5004207870102144,0.2574525914528394,37.418209549707576,0.1099996566772461,-0.2503496076877303,-0.13249979019165092,-0.773481710042005,0.5084821296587032,-0.452990750116828,0.18799116973352614,-1.261685044165164,0.0,-40.89732621287529,0.32049095992517707,8,-0.4700002670288077,-0.3800003528594962,0.6374998092651376,0.3099997043609628,0.5199999809265154,0,0.1079364774208531,1.0,6.4099998474121085,1.0,6.4099998474121085,1.0000000000000053,6.4099998474121085,0.1079364774208531 2690,2002-08-06,6.199999809265138,6.21999979019165,6.199999809265138,6.21999979019165,1900.0,-0.01587307594320253,-1.0000000000000888,-100.0,47.9999923706055,45.49881469865907,0.06441415880865442,0.2339510750048701,0.5870102092714404,0.3647543506136728,39.737661765380125,0.10000038146972479,-0.21635050993069616,-0.19500017166137606,-0.7949475219783215,0.4049471786555694,-0.4949738468198488,0.10497350349709667,-1.1262509667712424,0.0,-39.78114559375466,0.29997367515847256,8,0.2050001621246329,-0.29999995231628507,0.7375001907348624,0.4100000858306876,0.690000057220459,1,0.12096774565689783,0.0,6.300000190734862,1.0,6.4099998474121085,1.0,6.4099998474121085,0.12096774565689783 2691,2002-08-07,6.3499999046325675,6.3499999046325675,6.119999885559082,6.119999885559082,1100.0,0.02419356451322363,1.0000000000000078,-11.500011920940791,51.72413163116482,46.59661073390162,0.018229976819346128,0.043659716517212566,0.42506566398194234,0.223002001202679,42.03649948419859,0.23000001907348544,-0.20469196979981863,-0.01800007820129501,-0.5709100893806971,0.5349099329781071,-0.2944550837909965,0.2584549273884065,-1.2415260401329595,79.31036183723731,34.111572978052635,0.2764550055897011,8,0.11500000953674405,-0.45000004768371493,0.5775001049041757,0.2599999904632577,0.5100002288818359,2,0.09291341125178021,-1.0000000000000888,6.199999809265138,0.0,6.300000190734862,1.0,6.4099998474121085,0.09291341125178021 2692,2002-08-08,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,800.0,-0.014173177496439537,1.0,0.0,50.0,46.55803050615107,0.16649829114128334,0.11016698405666414,0.5050526060681566,0.32033079412013166,42.40208777888902,0.08999967575073153,-0.15470562994822323,-0.08949975967407209,-0.6301221912670867,0.4511226719189425,-0.3598109754705794,0.1808114561224352,-1.1174958428166297,48.27598680640752,-1.491636633068829,0.27031121579650713,8,0.20499968528747559,-0.3600003719329834,0.6049997806549072,0.34999966621398926,0.6499996185302725,3,0.10862616668946745,1.0000000000000078,6.3499999046325675,-1.0000000000000888,6.199999809265138,0.0,6.300000190734862,0.10862616668946745 2693,2002-08-09,6.3499999046325675,6.3499999046325675,6.3400001525878915,6.3400001525878915,3200.0,0.014376944482445753,1.0,100.0,50.0,46.84397806818273,0.09950389437084173,-0.008628224072779744,0.4100704933026611,0.2396950317264901,42.68253090362587,0.08999967575073153,-0.07500082114864437,0.01849992275237966,-0.49486972424504483,0.5318695697498041,-0.23818490074633303,0.27518474625109235,-1.1741456074330747,100.0,45.62022714972679,0.2566848234987124,8,0.08500003814697354,-0.45000004768371493,0.3225001096725473,0.2599999904632577,0.32000017166137784,4,0.09291341125178021,1.0,6.260000228881836,1.0000000000000078,6.3499999046325675,-1.0000000000000888,6.199999809265138,0.09291341125178021 2694,2002-08-12,6.3499999046325675,6.369999885559082,6.3499999046325675,6.360000133514403,3200.0,0.0,-2.999904634751274,-1.0000476848983704,57.44680678374947,48.301412592758346,0.030609826433702025,-0.03981003187653709,0.3995048801835619,0.24931367690949902,42.25754240360732,0.01999998092651456,-0.02025115601137717,0.03699991703033323,-0.4430044741765222,0.5170043082371887,-0.20300227857309494,0.2770021126337614,-1.1414626945214739,92.00000762939418,30.36993758823219,0.2400021956034278,8,0.07999992370605558,-0.45000004768371493,0.3225001096725473,0.2599999904632577,0.32000017166137784,0,0.08346460122333155,1.0,6.3499999046325675,1.0,6.260000228881836,1.0000000000000078,6.3499999046325675,0.08346460122333155 2695,2002-08-13,6.5,6.5,6.5,6.5,100.0,0.023622062617355555,1.0,-0.0,68.18182409302315,50.75812385502708,-0.14393232686032498,-0.21750084836594752,0.24014197463860842,0.10894409233796054,41.65509076624333,0.15000009536743253,-0.008547549772616847,0.1975000143051151,-0.25429756209573995,0.6492975907059702,-0.028398773895312424,0.4233988025055426,-1.2594335352355372,100.0,35.55829105446651,0.2258987882004273,8,-0.19000005722045898,-0.6000001430511475,0.14500010013580322,0.1099998950958252,0.28999996185302734,1,0.049230795640212044,-2.999904634751274,6.3499999046325675,1.0,6.3499999046325675,1.0,6.260000228881836,0.049230795640212044 2696,2002-08-14,6.440000057220459,6.449999809265138,6.369999885559082,6.369999885559082,2300.0,-0.00923076042762172,-1.285706500636942,100.0,61.22449376790727,52.618035471534526,-0.08854028557422211,-0.15439036610236645,0.2921455064386018,0.18007980851217376,40.41393951380445,0.13000011444091797,-0.029768445319688475,0.13050007820129395,-0.32545352291501217,0.5864536793176001,-0.09747672235685911,0.358476878759447,-1.168044922895695,75.0,10.759433946653672,0.22797680055815286,8,-0.13000011444091797,-0.565000057220459,0.19499993324279785,0.1699998378753662,0.25,2,0.06987574615944347,1.0,6.5,-2.999904634751274,6.3499999046325675,1.0,6.3499999046325675,0.06987574615944347 2697,2002-08-15,6.4099998474121085,6.449999809265138,6.4099998474121085,6.4099998474121085,26900.0,-0.004658417630713285,0.0,0.0,54.0697640570641,53.7057378185101,-0.06541965095395597,-0.11866014170086192,0.31331346031890117,0.21875932069848059,39.1057149054394,0.03999996185302912,-0.023476556074319532,0.09299988746642995,-0.36445762031400974,0.5504573952468697,-0.1357288664237899,0.3217286413566498,-1.1072838169182493,43.749850988245086,-16.998192893528056,0.2287287538902199,8,-0.09999990463256747,-0.5349998474121085,0.22500014305114835,0.2000000476837167,0.2800002098083505,3,0.07020285441722307,-1.285706500636942,6.440000057220459,1.0,6.5,-2.999904634751274,6.3499999046325675,0.07020285441722307 2698,2002-08-16,6.559999942779541,6.5999999046325675,6.3400001525878915,6.3400001525878915,5700.0,0.023400951472407838,-1.3636363636363666,100.0,40.60150322026435,53.472057324864295,-0.21445707076734077,-0.2582745041189103,0.1524958456276604,0.0783988849379007,37.540850915421665,0.25999975204467596,-0.0092606811345739,0.22799999713897723,-0.2411133984592908,0.6971133927372453,-0.006556700660157233,0.4625566949381117,-1.227138234039968,84.61538461538484,27.641410462402348,0.23455669779913416,8,-0.20000004768371582,-0.684999942779541,-0.019999980926513672,0.04500007629394531,0.09000015258789151,4,0.05335364446425106,0.0,6.4099998474121085,-1.285706500636942,6.440000057220459,1.0,6.5,0.05335364446425106 2699,2002-08-19,6.5900001525878915,6.5900001525878915,6.510000228881836,6.550000190734862,2400.0,0.004573202754577954,2.9999999999998668,0.18181818181819062,51.35136063963191,53.84443157697834,-0.2223804113615584,-0.2839298252946145,0.11212607432944477,0.05862999089102683,36.845065063646956,0.07999992370605558,0.011506220874363926,0.2460001945495618,-0.23712126723531046,0.729121656334434,0.004439463657125664,0.4875609254419979,-1.2275956791675187,96.15393785338776,41.23237326165659,0.24156073089243602,8,-0.23000025749206632,-0.7150001525878915,-0.060000181198121005,0.014999866485594815,0.06999969482421697,0,0.01213959360450656,-1.3636363636363666,6.559999942779541,0.0,6.4099998474121085,-1.285706500636942,6.440000057220459,0.01213959360450656 2700,2002-08-20,6.5,6.510000228881836,6.5,6.5,3900.0,-0.013657078983912996,0.0,0.0,54.28572077329354,54.129052592770414,-0.09538025644386394,-0.16290239028465692,0.18824039788557378,0.15812264041214075,35.650128922163596,0.09000015258789151,0.03166602370955296,0.13100004196166992,-0.3283313232199472,0.590331407143287,-0.09866564062913863,0.3606657245524785,-1.1086436171924436,61.53846153846162,5.821586541858096,0.22966568259080838,8,-0.06999993324279785,-0.6700000762939453,0.029999971389770508,0.10500001907348633,0.0,1,0.026153857891376253,2.9999999999998668,6.5900001525878915,-1.3636363636363666,6.559999942779541,0.0,6.4099998474121085,0.026153857891376253 2701,2002-08-21,6.5999999046325675,6.5999999046325675,6.5900001525878915,6.5900001525878915,200.0,0.015384600712702756,1.0,100.0,58.260871368004246,55.046927189215324,-0.1745434109519879,-0.202396384458857,0.07394086052161875,0.06781407917180804,33.08430634315339,0.09999990463256747,0.07039000654877636,0.185999941825866,-0.15964360962198576,0.5316434932737177,0.013178166101940114,0.35882171754979186,-1.1802706506255713,100.0,40.69054599183358,0.17282177572392596,8,-0.12999987602233798,-0.7699999809265128,-0.06999993324279696,0.005000114440918857,0.0,2,0.02878788787361919,0.0,6.5,2.9999999999998668,6.5900001525878915,-1.3636363636363666,6.559999942779541,0.02878788787361919 2702,2002-08-22,6.480000019073486,6.489999771118164,6.480000019073486,6.489999771118164,4300.0,-0.018181801105005002,1.0,-1.0000000000001776,52.75591231152264,55.35313966827341,-0.02241153911921856,-0.047002122908011756,0.17698473234801781,0.19339313370602262,30.483543510806022,0.11999988555908114,0.09719311465497338,0.04200005531311035,-0.24414307943657398,0.3281431900627947,-0.10107151206173182,0.18507162268795252,-1.0324653512910391,53.846153846153875,-7.436570420772263,0.14307156737484228,8,-0.009999990463256836,-0.6500000953674316,0.04999995231628418,0.125,0.11999988555908114,3,0.03240741319889673,1.0,6.5999999046325675,0.0,6.5,2.9999999999998668,6.5900001525878915,0.03240741319889673 2703,2002-08-23,6.940000057220459,7.0,6.579999923706055,6.5900001525878915,28200.0,0.07098765999891832,-1.2702684590571263,-35.00085832816738,69.75307788014736,56.72050312342872,-0.43574166834155825,-0.4787811544014353,-0.29529804638784896,-0.2576575315195404,28.189273576599366,0.5199999809265137,0.11467115424490171,0.4685000896453859,0.11598877174694877,0.8210114075438231,0.2922444306961669,0.6447557485946049,-1.4652160839380697,88.46154904224503,18.624464119749575,0.17625565894921863,8,-0.26999998092651367,-1.0150001049041748,-0.4100000858306885,-0.33500003814697266,-0.3400001525878915,4,-0.03602305445803233,1.0,6.480000019073486,1.0,6.5999999046325675,0.0,6.5,-0.03602305445803233 2704,2002-08-26,6.889999866485597,7.0,6.889999866485597,7.0,4500.0,-0.007204638375015837,-1.0000000000000162,-0.31428618139162745,71.97452171264098,57.141913970052926,-0.33647055095080525,-0.44531162881067576,-0.2561582016912025,-0.19890786073171807,27.18153455713429,0.11000013351440341,0.14638892478150023,0.41449990272522097,0.04443731293920372,0.7845624925112382,0.2294686078322128,0.5995311976182292,-1.3542072521345032,78.84612739438761,0.16788684731527326,0.18503129489300849,8,-0.21999979019165128,-0.9649999141693124,-0.3599998950958261,-0.28499984741211026,-0.0899996757507342,0,-0.034833058892435265,-1.2702684590571263,6.940000057220459,1.0,6.480000019073486,1.0,6.5999999046325675,-0.034833058892435265 2705,2002-08-27,6.78000020980835,6.9000000953674325,6.769999980926514,6.880000114440918,6400.0,-0.015965117388798244,-1.166662030763866,0.9090889386918278,64.05230000729283,57.45611466331799,-0.2040321440399211,-0.33516933311539265,-0.15948814250672072,-0.08534001270967018,26.167121549636757,0.13000011444091886,0.17201638234686456,0.293500232696533,-0.09950577213780676,0.6865062375308728,0.09699723027936269,0.49000323511370336,-1.1856393000313004,57.69234648823175,-20.042332358340218,0.19650300241717006,8,-0.1100001335144043,-0.8550002574920654,-0.26250016689300537,-0.17500019073486328,-0.010000228881835938,1,-0.01769916794731685,-1.0000000000000162,6.889999866485597,-1.2702684590571263,6.940000057220459,1.0,6.480000019073486,-0.01769916794731685 2706,2002-08-28,6.75,6.75,6.75,6.75,1800.0,-0.0044248095693196765,1.0,-0.0,66.66665585403464,58.85576930742583,-0.14017493566436734,-0.2934357408849477,-0.14537523609626746,-0.05270819681136096,24.91203649915324,0.03000020980834961,0.1777610414026345,0.24650001525878906,-0.16169373549930022,0.6546937660168783,0.04240313987974442,0.4505968906378337,-1.0994135266140326,51.92307515962583,-28.317748684762456,0.20409687537904442,8,-0.07999992370605469,-0.8250000476837158,-0.23249995708465576,-0.14499998092651367,0.03000020980834961,2,-0.03703703703703709,-1.166662030763866,6.78000020980835,-1.0000000000000162,6.889999866485597,-1.2702684590571263,6.940000057220459,-0.03703703703703709 2707,2002-08-29,6.630000114440918,6.739999771118164,6.619999885559082,6.6500000953674325,15300.0,-0.017777760823567745,-4.9999284752107,-100.0,59.33333735995695,60.937084211836115,0.01599597091566274,-0.1645452298096144,-0.04266225365201315,0.06845386507414997,23.724322372658392,0.13000011444091797,0.14225271936032335,0.11550011634826696,-0.2939398496924186,0.5249400823889525,-0.08921986667207538,0.3202200993686093,-0.9254370999903889,11.904805155289939,-63.11697310721587,0.20471998302034258,8,0.1099998950958252,-0.13000011444091797,-0.6675001382827759,-0.5800001621246338,-0.030000209808350498,3,-0.004524918445024784,1.0,6.75,-1.166662030763866,6.78000020980835,-1.0000000000000162,6.889999866485597,-0.004524918445024784 2708,2002-08-30,6.989999771118164,6.989999771118164,6.610000133514403,6.610000133514403,2600.0,0.054298589813463805,1.0000000000000047,-18.9999999999992,67.2042962512142,62.69852150201193,-0.3090987597372852,-0.5047432701050756,-0.4151548600780064,-0.2929089087121559,22.267413512466195,0.37999963760376065,0.1428850270569786,0.44649977684021014,-0.011103801216568954,0.9041033548969892,0.21769798781182104,0.6753015658685992,-1.2336192772456558,97.43583787042007,23.547073300071474,0.2288017890283895,8,-0.2499997615814209,-0.42999982833862305,-1.027499794960022,-0.9399998188018799,-0.37999963760376065,4,-0.05579397414246412,-4.9999284752107,6.630000114440918,1.0,6.75,-1.166662030763866,6.78000020980835,-0.05579397414246412 2709,2002-09-03,6.980000019073486,6.980000019073486,6.949999809265138,6.949999809265138,4700.0,-0.0014305797384994712,-1.0000000000000593,0.07894799583896189,63.95349062862391,63.77271815260419,-0.2659245421892642,-0.4650299100327242,-0.4147980442997632,-0.2846636031508627,20.566397194280395,0.039999961853026456,0.1668650227783024,0.4025000333786011,-0.07933309859775495,0.8843331653549571,0.1615834673904235,0.6434165993667786,-1.173874744955878,97.36848379442277,25.676252702849965,0.24091656598817798,9,-0.24000000953674316,-0.4200000762939453,-1.0875000953674316,-0.9300000667572021,-0.42999982833862394,1,-0.05444127699176704,1.0000000000000047,6.989999771118164,-4.9999284752107,6.630000114440918,1.0,6.75,-0.05444127699176704 2710,2002-09-04,6.949999809265138,7.0,6.940000057220459,6.949999809265138,36700.0,-0.004298024316098936,-5.000143054694045,0.0,65.08874954961465,64.53137128389423,-0.18481421316220992,-0.3962780214230017,-0.39885673911607267,-0.25645043354153074,18.64668113104409,0.059999942779541016,0.20629672090470574,0.3349998235702527,-0.13981865231258084,0.8098182994530863,0.09759058562883549,0.5724090615116699,-1.0961195461122335,87.17943388406032,15.248568834341413,0.23740923794141686,9,-0.20999979972839444,-0.3899998664855966,-1.0374999046325692,-0.8999998569488534,-0.25,2,-0.021582679517531567,-1.0000000000000593,6.980000019073486,1.0000000000000047,6.989999771118164,-4.9999284752107,6.630000114440918,-0.021582679517531567 2711,2002-09-05,6.940000057220459,6.940000057220459,6.940000057220459,6.940000057220459,1000.0,-0.001438813283325291,1.0,0.0,65.8682735606867,65.98830031157912,-0.13579367026020783,-0.3581743845401997,-0.3994534070039091,-0.247675326811434,17.041424720294764,0.009999752044678623,0.22866446682832642,0.29550006389617955,-0.18329112748048626,0.7742912552728454,0.0561044682078462,0.5348956595845129,-1.0402750045936706,84.61539402046002,8.743089854536194,0.23939559568833305,9,-0.15000009536743164,-0.38000011444091797,-1.0275001525878906,-0.8900001049041748,-0.039999961853026456,3,-0.024495688024825713,-5.000143054694045,6.949999809265138,-1.0000000000000593,6.980000019073486,1.0000000000000047,6.989999771118164,-0.024495688024825713 2712,2002-09-06,6.940000057220459,6.940000057220459,6.940000057220459,6.940000057220459,0.0,0.0,1.0,0.0,62.50000784271898,65.18240364075375,-0.07116434299043917,-0.3210804108374088,-0.4031759662827188,-0.24827371962732592,15.349418258430086,0.0,0.2569378670899667,0.2615000724792482,-0.19853539618623461,0.7215355411447311,0.031482338146506805,0.49151780681198964,-0.996264006698742,84.61539402046002,9.442177430681284,0.23001773433274136,9,-0.13499999046325684,-0.38000011444091797,-1.0550000667572021,-0.8900001049041748,-0.07000017166137695,4,-0.02305473286641313,1.0,6.940000057220459,-5.000143054694045,6.949999809265138,-1.0000000000000593,6.980000019073486,-0.02305473286641313 2713,2002-09-09,6.940000057220459,6.940000057220459,6.940000057220459,6.940000057220459,1000.0,0.0,1.0,0.0,61.744968805554336,64.04578665107746,-0.07952751030630179,-0.2894531527094095,-0.41310046815103796,-0.2498362154549678,13.866536943452523,0.0,0.27444743672740035,0.2320000648498537,-0.21481792006743916,0.6788180497671465,0.00859107239120771,0.4554090573084997,-0.9540134487196106,0.0,-69.52359912238194,0.22340899245864623,9,-0.13499999046325684,-0.38000011444091797,-1.0650001764297485,-0.8900001049041748,0.009999752044678623,0,-0.04899137604965165,1.0,6.940000057220459,1.0,6.940000057220459,-5.000143054694045,6.949999809265138,-0.04899137604965165 2714,2002-09-10,6.880000114440918,6.880000114440918,6.869999885559082,6.869999885559082,900.0,-0.008645524824904882,1.0,100.0,63.01371070989995,63.93038784025603,-0.02357429142605394,-0.19785519720873168,-0.36392685354643195,-0.19367958402892516,12.347604145447882,0.07000017166137695,0.31018263700048987,0.14550011157989484,-0.2739468798312332,0.5649471029910229,-0.06422338412566919,0.3552236072854589,-0.8534529702801033,7.692476983457433,-60.24528367175042,0.20972349570556412,9,-0.07500004768371582,-0.32000017166137695,-1.0050002336502075,-0.8300001621246338,0.21000003814697354,1,-0.03924418262142071,1.0,6.940000057220459,1.0,6.940000057220459,1.0,6.940000057220459,-0.03924418262142071 2715,2002-09-11,6.820000171661378,6.820000171661378,6.820000171661378,6.820000171661378,100.0,-0.008720921770568268,1.0,0.0,57.74649306201513,62.93925864114274,0.047713976448638284,-0.11874032036313142,-0.30825895185785246,-0.1351964508980359,11.257814685497028,0.05999994277954013,0.275780344939502,0.06950016021728622,-0.33648012719583065,0.4754804476304031,-0.1334899834892722,0.27249030392384466,-0.7545149132669957,0.0,-61.24319922991323,0.20299014370655838,9,-0.015000104904175693,-0.2600002288818368,-0.9450002908706674,-0.7700002193450937,0.28999996185302557,2,-0.039589439022073014,1.0,6.880000114440918,1.0,6.940000057220459,1.0,6.940000057220459,-0.039589439022073014 2716,2002-09-12,6.889999866485597,6.889999866485597,6.889999866485597,6.889999866485597,500.0,0.010263884613241459,1.0,0.0,64.96350974697683,63.564833350811625,-0.00037805760111009334,-0.16158304134921497,-0.3770309112669814,-0.20440525349211836,9.735711014983748,0.06999969482421875,0.24198212693165733,0.11699986457824796,-0.26573818435063323,0.49973791350712915,-0.07436915988619308,0.308368889042689,-0.7871340184269897,58.333134650995035,-3.686877475159669,0.19136902446444068,9,-0.08499979972839444,-0.3299999237060556,-0.7374999523162851,-0.8399999141693124,0.32000017166137606,3,-0.027576206226745947,1.0,6.820000171661378,1.0,6.880000114440918,1.0,6.940000057220459,-0.027576206226745947 2717,2002-09-13,6.860000133514403,6.860000133514403,6.860000133514403,6.860000133514403,500.0,-0.004354097757986675,1.0,0.0,45.74467869244969,61.18043139983779,0.07339662354404375,-0.1013374754968348,-0.3361329754581863,-0.17106662947937323,8.175227259890288,0.029999732971193183,0.23111910306880112,0.06450011730194039,-0.27931588759983317,0.40831612220371394,-0.10740788514894639,0.23640811975282716,-0.7212489193781408,33.3333333333321,-24.295150232668725,0.1719080024508869,9,0.04999995231628507,-0.23000001907348544,-0.6775002479553214,-0.8100001811981192,0.40999984741211026,4,0.005830898115819272,1.0,6.889999866485597,1.0,6.820000171661378,1.0,6.880000114440918,0.005830898115819272 2718,2002-09-16,6.9099998474121085,6.9099998474121085,6.9099998474121085,6.9099998474121085,100.0,0.0072885878898796275,1.0,0.0,51.06383086654155,59.74824698182864,0.01213125973986351,-0.130460409039304,-0.379586850597037,-0.21676412401729994,7.046641523259058,0.04999971389770508,0.22034467030291793,0.09699983596801687,-0.2316400388981128,0.42563971083414653,-0.06732010146504841,0.26131977340108214,-0.7367986818412966,100.0,43.194213348075486,0.16431993743306506,9,2.384185799897409e-07,-0.23999977111816317,-0.7274999618530265,-0.8599998950958243,0.3600001335144052,0,-0.005788706618858663,1.0,6.860000133514403,1.0,6.889999866485597,1.0,6.820000171661378,-0.005788706618858663 2719,2002-09-17,6.670000076293945,6.940000057220459,6.6599998474121085,6.9000000953674325,21700.0,-0.03473223971315231,-1.239997406010798,-100.0,44.859798507007056,57.50058575487224,0.2274521653959436,0.12210019625046353,-0.1289251333532544,0.027782669829921502,6.148527508760225,0.2800002098083505,0.22685548575964187,-0.14699993133544886,-0.4660181093146436,0.17201824664374588,-0.3065090203250458,0.012509157654148062,-0.4637269573459655,3.5715076387555578,-50.927714549657296,0.15950908898959718,9,0.12999987602233887,0.0,-0.5025001764297485,-0.6200001239776611,0.6700000762939462,1,0.0419789699802775,1.0,6.9099998474121085,1.0,6.860000133514403,1.0,6.889999866485597,0.0419789699802775 2720,2002-09-18,6.670000076293945,6.679999828338622,6.670000076293945,6.679999828338622,700.0,0.0,1.0000000000001776,0.04347717919745837,46.15384262693749,55.31009342890012,0.20512881676817063,0.14281119309967139,-0.1406098996156171,0.03588863181440871,5.176698715505572,0.009999752044676846,0.18349328487049466,-0.15549993515014648,-0.44681087902975136,0.1358110087294584,-0.3011554070899489,-0.009844463210344045,-0.4319778821038849,3.5715076387555578,-49.13634730984945,0.14565547193980258,9,0.12999987602233887,0.0,-0.5050002336502075,-0.6200001239776611,0.6500000953674325,2,0.0629685264602442,-1.239997406010798,6.670000076293945,1.0,6.9099998474121085,1.0,6.860000133514403,0.0629685264602442 2721,2002-09-19,6.789999961853027,6.789999961853027,6.670000076293945,6.670000076293945,600.0,0.017990987134404612,1.0,-12.000286109390222,57.69231474612501,54.775905307056334,0.06885460039742597,0.03981690720139408,-0.26920678342927395,-0.07570422276441846,4.315703989832559,0.11999988555908203,0.15114806525190438,-0.04500005245208705,-0.31710675283803,0.22710664793385593,-0.1810534026450581,0.091053297740884,-0.5214986554305696,46.428577510673655,-10.96798989701351,0.13605335019297143,9,0.009999990463256836,-0.11999988555908203,-0.6850000619888306,-0.7400000095367432,0.6500000953674316,3,0.04712815514862623,1.0000000000001776,6.670000076293945,-1.239997406010798,6.670000076293945,1.0,6.9099998474121085,0.04712815514862623 2722,2002-09-20,6.690000057220459,6.690000057220459,6.690000057220459,6.690000057220459,2000.0,-0.014727526538200086,1.0,0.0,30.769207256499215,51.33415402382798,0.144900484509205,0.16480583206989774,-0.17076128466841745,0.029811494289226914,3.111003486753054,0.09999990463256836,0.11447434763039421,-0.15549995899200475,-0.382375653227232,0.0713757352432225,-0.26893780610961837,-0.04206211187439113,-0.3922388030548998,10.714352617408574,-39.89833968551164,0.11343784711761376,9,0.1099998950958252,-0.019999980926513672,-0.5975000858306885,-0.6400001049041748,0.6999998092651376,4,0.0777279486515523,1.0,6.789999961853027,1.0000000000001776,6.670000076293945,-1.239997406010798,6.670000076293945,0.0777279486515523 2723,2002-09-23,6.690000057220459,6.690000057220459,6.690000057220459,6.690000057220459,200.0,0.0,1.0,0.0,31.1687981947035,47.795830411028376,0.11813140980419057,0.15295840256605153,-0.17492677025030634,0.03474461898761305,3.31123820888981,0.0,0.07478849378346553,-0.14299995899200457,-0.3754331921946452,0.08943327421063607,-0.25921657559332445,-0.026783342390684695,-0.36414925322152225,10.714352617408574,-32.58020060704816,0.11621661660132018,9,0.1099998950958252,-0.019999980926513672,-0.5975000858306885,-0.6400001049041748,0.940000057220459,0,0.08669654988718056,1.0,6.690000057220459,1.0,6.789999961853027,1.0000000000001776,6.670000076293945,0.08669654988718056 2724,2002-09-24,6.6500000953674325,6.690000057220459,6.6500000953674325,6.690000057220459,4700.0,-0.005979067490418766,-1.0000000000000444,-100.0,30.769207256499215,44.798354210415496,0.13642098672335123,0.18346250140431586,-0.13996535153722256,0.07949518976847614,3.585357721818637,0.039999961853026456,0.04084075852228075,-0.17099993228912247,-0.4155100681686621,0.07351020359041716,-0.29325500022889184,-0.0487448643493531,-0.29718332352845334,0.0,-36.18426959059236,0.12225506793976974,9,0.14499998092651278,0.08999991416931064,-0.5325001478195199,-0.6000001430511483,1.1500000953674299,1,0.09323306416055388,1.0,6.690000057220459,1.0,6.690000057220459,1.0,6.789999961853027,0.09323306416055388 2725,2002-09-25,6.6599998474121085,6.6599998474121085,6.6599998474121085,6.6599998474121085,700.0,0.0015037220904166038,1.0,-0.0,32.05122953951479,41.14143418736417,0.11324759103083082,0.17287506589558,-0.15466896135668495,0.0713186646711561,3.7373769347527523,0.009999752044675958,0.006374978945032694,-0.15500016212463485,-0.40943443643307376,0.09943411218380405,-0.2822172992788543,-0.027783024970415404,-0.28129574644668853,7.142686843708438,-21.968760877575015,0.12721713715421934,9,0.13500022888183683,0.08000016212463468,-0.5424998998641959,-0.6099998950958243,1.3400001525878915,2,0.10210215026356373,-1.0000000000000444,6.6500000953674325,1.0,6.690000057220459,1.0,6.690000057220459,0.10210215026356373 2726,2002-09-26,6.5,6.6500000953674325,6.5,6.6500000953674325,3100.0,-0.024024001663345396,-1.0000000000000118,-100.0,26.595695572355268,39.013769396242566,0.23703492059585862,0.33011014579519404,0.011888375448659616,0.23270887529515605,4.085609102176803,0.1599998474121085,-0.03209296004889062,-0.30250000953674316,-0.5924636386523403,-0.01253638042114602,-0.44748182409454174,-0.1575181949789446,-0.09644406307319642,0.0,-21.178033066491686,0.14498181455779857,9,0.2200000286102295,0.24000000953674316,-0.3700000047683716,-0.4500000476837158,1.7299995422363263,3,0.12615387256328892,1.0,6.6599998474121085,-1.0000000000000444,6.6500000953674325,1.0,6.690000057220459,0.12615387256328892 2727,2002-09-27,6.5999999046325675,6.5999999046325675,6.5999999046325675,6.5999999046325675,100.0,0.015384600712702756,1.0,-0.0,33.653808239578,37.07932243769106,0.10758965283340949,0.2400552181362885,-0.07896731532175583,0.13341757300384582,4.065295470546193,0.09999990463256747,-0.0561006611347139,-0.2010000944137582,-0.4950032746850175,0.09300308585750106,-0.34800168454938785,-0.05399850427812858,-0.17258620518283596,52.631512903460106,27.585951995605686,0.1470015901356298,9,0.12000012397766202,0.1400001049041757,-0.4499999284744254,-0.5499999523162833,1.700000286102294,4,0.12727275223114654,-1.0000000000000118,6.5,1.0,6.6599998474121085,-1.0000000000000444,6.6500000953674325,0.12727275223114654 2728,2002-09-30,6.5999999046325675,6.5999999046325675,6.5999999046325675,6.5999999046325675,0.0,0.0,1.0,0.0,35.71424748382755,36.06315010178223,0.06592441923120695,0.2206522748284767,-0.06963456757860342,0.13349468387622832,4.63127252290396,0.0,-0.09956769308749003,-0.18150010108947878,-0.47445420630190593,0.11145400412294837,-0.32797715369569236,-0.03502304848326521,-0.14968275316082558,52.631512903460106,24.342031549740394,0.1464770526062134,9,0.0450000762939462,0.15000009536743253,-0.4499999284744254,-0.5499999523162833,1.7100005149841335,0,0.11969696564670018,1.0,6.5999999046325675,-1.0000000000000118,6.5,1.0,6.6599998474121085,0.11969696564670018 2729,2002-10-01,6.5999999046325675,6.5999999046325675,6.5,6.539999961853027,7800.0,0.0,2.3333333333334023,100.0,38.0434399515697,35.16199424896358,0.061408424995812894,0.20103090142858182,-0.06301080124003189,0.1338919202633173,5.38159569784879,0.09999990463256747,-0.11297554851908931,-0.1625000953674327,-0.45049682009664505,0.12549662936177963,-0.30649845773203843,-0.01850173300282698,-0.1276954392196954,62.49999999999979,29.36670949298307,0.14399836236460611,10,0.0450000762939462,0.15000009536743253,-0.3024998903274527,-0.5499999523162833,1.7500004768371609,1,0.15606064010476572,1.0,6.5999999046325675,1.0,6.5999999046325675,-1.0000000000000118,6.5,0.15606064010476572 2730,2002-10-02,6.800000190734862,6.800000190734862,6.25,6.5999999046325675,4500.0,0.03030307408973054,4.49999403954404,3.333341280626932,45.714296094426494,33.83110328766375,-0.13210425226346256,-0.011365902146317275,-0.24264346318213992,-0.056081520163606235,6.43337960124397,0.5500001907348624,-0.13349751096846418,0.04500017166137571,-0.2299544199821426,0.31995476330489403,-0.0924771241603839,0.1824774674831353,0.1999998092651376,100.0,67.16044858917876,0.13747729582175933,10,-0.27500009536743075,-0.1750001907348624,-0.5025001764297476,-0.7500002384185782,1.6999998092651376,2,0.14705881940452303,2.3333333333334023,6.5999999046325675,1.0,6.5999999046325675,1.0,6.5999999046325675,0.14705881940452303 2731,2002-10-03,6.769999980926514,6.769999980926514,6.5999999046325675,6.5999999046325675,2500.0,-0.004411795436303767,1.0000000000000104,0.8499991655361713,45.714275334149576,35.491666407402676,-0.11760702267410483,0.005528778279796143,-0.18253291550565187,-0.021875287976900637,7.542003213716682,0.20000028610229492,-0.12959280227273506,0.02349996566772461,-0.23753244365584525,0.28453237499129447,-0.10701623899405988,0.1540161703295091,0.21500001907348665,94.54541829008004,59.216741099732026,0.1305162046617849,10,-0.24499988555908203,-0.14499998092651367,-0.4724999666213989,-0.7200000286102295,1.6600003242492676,3,0.18168390288609038,4.49999403954404,6.800000190734862,2.3333333333334023,6.5999999046325675,1.0,6.5999999046325675,0.18168390288609038 2732,2002-10-04,6.78000020980835,6.789999961853027,6.550000190734862,6.789999961853027,2500.0,0.0014771386868552838,47.0011444375568,-0.05882204445242258,43.56437279610297,36.86895247422484,-0.12683635809782068,-0.01799547521306355,-0.1713571755249248,-0.031241087778083987,8.770491999631378,0.23999977111816495,-0.12691892241138003,0.04150018692016566,-0.20390178756857402,0.28690216140890534,-0.08120080032420418,0.1642011741645355,0.19029979019165033,96.36364109259843,66.35623240129011,0.12270098724436988,10,-0.25500011444091797,-0.1550002098083496,-0.48250019550323486,-0.7300002574920654,1.6299996376037615,4,0.21386420170464326,1.0000000000000104,6.769999980926514,4.49999403954404,6.800000190734862,2.3333333333334023,6.5999999046325675,0.21386420170464326 2733,2002-10-07,6.5999999046325675,6.5999999046325675,6.5999999046325675,6.5999999046325675,1100.0,-0.026548716755994017,1.0,-0.0,46.31578154841521,38.59634961777107,0.04364454580352195,0.14253467123351893,0.019459843764031426,0.14515996002152765,10.065369846047002,0.18000030517578214,-0.15326186181859303,-0.12150011062622124,-0.3549435003048327,0.11194327905239021,-0.2382218054655274,-0.004778415786915069,0.35589409536743233,63.63632422834764,29.03391172472351,0.11672169483930593,10,-0.07499980926513583,0.02500009536743253,0.02000010013580411,-0.5499999523162833,2.049999713897704,0,0.25757580464646024,47.0011444375568,6.78000020980835,1.0000000000000104,6.769999980926514,4.49999403954404,6.800000190734862,0.25757580464646024 2734,2002-10-08,6.610000133514403,6.610000133514403,6.5999999046325675,6.5999999046325675,1000.0,0.0015151862161113527,1.0,100.0,46.875004656610315,40.24343574189278,0.030590549245002485,0.11728272911426263,0.0032070735780722615,0.13238044471646848,11.472444816567872,0.010000228881835938,-0.1444502294295571,-0.09799988269806015,-0.3239575264141914,0.1279577610180711,-0.21097870455612533,0.014978939160005034,0.3317759864855967,65.45454703086604,25.814609899288357,0.11297882185806556,10,-0.08500003814697177,0.014999866485596591,0.03999984264373868,-0.5600001811981192,2.169999599456788,1,0.2571861197827907,1.0,6.5999999046325675,47.0011444375568,6.78000020980835,1.0000000000000104,6.769999980926514,0.2571861197827907 2735,2002-10-09,6.550000190734862,6.550000190734862,6.550000190734862,6.550000190734862,200.0,-0.00907714698451001,1.0,0.0,36.66668785941567,41.36243488489949,0.08196569876094273,0.16444920858462275,0.06418783689401053,0.18922398846787214,12.825027972026168,0.059999942779541016,-0.13784088296381114,-0.14449982643127512,-0.3745089704717719,0.08550931760922165,-0.25950439845152395,-0.029495254411026295,0.37794040686513775,0.0,-37.17920759449366,0.1150045720202485,10,-0.025000095367430752,0.0749998092651376,0.0999997854232797,-0.5500001907348624,2.3199996948242196,2,0.27480918142277466,1.0,6.610000133514403,1.0,6.5999999046325675,47.0011444375568,6.78000020980835,0.27480918142277466 2736,2002-10-10,6.699999809265138,6.699999809265138,6.550000190734862,6.5999999046325675,4100.0,0.022900704452261555,1.9999952316238527,100.0,50.52630258069217,43.23715647835663,-0.040991120314607166,-0.000542384400341156,-0.0782320387931632,0.03642914917555462,14.161441442528227,0.1499996185302752,-0.12382316246501279,0.014999794960022683,-0.19591302597625226,0.22591261589629763,-0.09045661550811523,0.1204562054281606,0.21438197638286294,62.499900658831145,21.065382168668584,0.1054564104681377,10,-0.17499971389770597,-0.10499978065490811,-0.04999983310699552,-0.7049999237060556,2.3000001907348624,3,0.2686567525338912,1.0,6.550000190734862,1.0,6.610000133514403,1.0,6.5999999046325675,0.2686567525338912 2737,2002-10-11,6.9000000953674325,7.0,6.699999809265138,6.710000038146973,26900.0,0.029850789820280887,-1.8571376670912936,1.9000023841880398,59.13043189815101,45.83895474661479,-0.21675528501311803,-0.20805965014320105,-0.26817228337634,-0.1652317434151893,14.840805812947968,0.3000001907348624,-0.10605674912746643,0.21300008296966677,-0.005521277640464284,0.4315214435797978,0.10373940266460124,0.3222607632747323,-0.6500000953674325,77.77778955154,31.116595933546833,0.10926068030506533,10,-0.27500009536743253,-0.27500009536743253,-0.22500014305114835,-0.9050002098083505,2.200000286102294,4,0.22173915777705133,1.9999952316238527,6.699999809265138,1.0,6.550000190734862,1.0,6.610000133514403,0.22173915777705133 2738,2002-10-14,6.869999885559082,6.869999885559082,6.869999885559082,6.869999885559082,500.0,-0.004347856433870478,1.0,0.0,59.649106662957905,48.239584381213476,-0.16140090478597902,-0.19100258921182167,-0.22825322084458133,-0.1370834486568402,15.604236739136601,0.030000209808350498,-0.06488302370424126,0.1849998712539671,-0.025513314364821404,0.3955130568727556,0.07974327844457285,0.29025646406336136,-0.6049998855590824,71.11107343507283,17.78137237225264,0.10525659280939427,10,-0.24499988555908203,-0.24499988555908203,-0.18749988079071045,-0.929999828338623,2.2300004959106445,0,0.22416302583791148,-1.8571376670912936,6.9000000953674325,1.9999952316238527,6.699999809265138,1.0,6.550000190734862,0.22416302583791148 2739,2002-10-15,6.949999809265138,6.949999809265138,6.949999809265138,6.949999809265138,1800.0,0.011644821694133833,1.0,0.0,61.983459675372735,50.04726922354084,-0.20845334317071362,-0.2624036571989352,-0.2936540202151132,-0.22008560611612094,15.62080339881511,0.07999992370605558,-0.032547576598554784,0.2509998083114633,0.009696349251767877,0.4923032673711587,0.13034807878161558,0.371651537841311,-0.6702998092651375,88.88884179384118,28.489223949405243,0.12065172952984775,10,-0.17499971389770597,-0.3249998092651376,-0.267499804496766,-1.0249998569488534,2.1599998474121085,1,0.24460429581578436,1.0,6.869999885559082,-1.8571376670912936,6.9000000953674325,1.9999952316238527,6.699999809265138,0.24460429581578436 2740,2002-10-16,7.0900001525878915,7.0900001525878915,7.010000228881836,7.010000228881836,3600.0,0.020143934843871225,-1.0000000000000222,100.0,74.78989138544661,53.277893229240505,-0.33859837805529036,-0.38928412075538343,-0.413903616255376,-0.36230456729549676,15.865398410498047,0.1400003433227539,0.0022786395108838065,0.3700001478195203,0.07271415166317308,0.6672861439758675,0.22135714974134668,0.5186431458976939,-0.7958941525878913,100.0,30.639992299020122,0.1486429980781736,10,-0.26999998092651456,-0.4200000762939462,-0.40750014781951993,-1.1650002002716073,2.2100000381469718,2,0.2383638284925058,1.0,6.949999809265138,1.0,6.869999885559082,-1.8571376670912936,6.9000000953674325,0.2383638284925058 2741,2002-10-17,7.110000133514403,7.21999979019165,7.110000133514403,7.110000133514403,3000.0,0.002820871720180751,0.0,0.0,72.97295091333515,56.54551302004408,-0.34117568065124093,-0.40483751979663385,-0.41834892198944207,-0.38442939101189655,16.821860607016134,0.12999963760375888,0.03709197577514267,0.3740001201629628,0.03006616762568548,0.7179340727002401,0.20203314389432414,0.5459670964316015,-0.7840583674108874,78.8462190938441,7.065715215221118,0.17196697626863866,10,-0.22500014305114657,-0.3750002384185782,-0.4275001287460318,-1.1850001811981192,2.219999790191653,3,0.24753863839587975,-1.0000000000000222,7.0900001525878915,1.0,6.949999809265138,1.0,6.869999885559082,0.24753863839587975 2742,2002-10-18,7.210000038146973,7.25,7.1500000953674325,7.1500000953674325,7500.0,0.014064683931748423,-2.3333333333334023,100.0,75.20658649244135,59.75560245826921,-0.4176902103992415,-0.4889516855086047,-0.49841003764819547,-0.4843975023415048,17.87181965155595,0.1399998664855966,0.053729339079146676,0.4480000257492067,0.045136536751147815,0.8508635147472656,0.24656828125017682,0.6494317702482366,-0.8304147905981685,89.47369741930788,14.640146743404316,0.20143174449902965,10,-0.309999942779541,-0.46000003814697266,-0.5275000333786011,-1.2850000858306885,2.0900001525878906,4,0.2482662902056061,0.0,7.110000133514403,-1.0000000000000222,7.0900001525878915,1.0,6.949999809265138,0.2482662902056061 2743,2002-10-21,7.269999980926514,7.4099998474121085,7.190000057220459,7.21999979019165,13700.0,0.008321767331774144,-3.000008669793556,0.8333373069801202,76.37792644400773,63.03370487909115,-0.41645015395271123,-0.5304689825609206,-0.5402642946866356,-0.5419407011447692,19.188478441110195,0.2199997901916495,0.07596476227647564,0.4789999723434448,0.01856992507041788,0.9394300196164718,0.24878494870693135,0.7092149959799583,-0.8207815531816136,69.56524894007408,-6.5463382530304415,0.23021502363651336,10,-0.28999996185302823,-0.440000057220459,-0.49999988079071045,-1.3450000286102295,2.000000476837158,0,0.2517194505288005,-2.3333333333334023,7.210000038146973,0.0,7.110000133514403,-1.0000000000000222,7.0900001525878915,0.2517194505288005 2744,2002-10-22,7.269999980926514,7.3499999046325675,7.25,7.3499999046325675,2700.0,0.0,1.5000000000000333,-1.5999923706345547,71.96258391990926,66.95547110803489,-0.34976523293397577,-0.507666916226138,-0.5217444842140075,-0.5421734323194265,20.395601731295976,0.09999990463256747,0.10227671057963938,0.4479999780654911,-0.054063173786269125,0.9500631299172513,0.19696840213961142,0.6990315539913707,-0.7247034112148931,65.00000000000014,-7.755679710387241,0.25103157592587994,10,-0.28999996185302823,-0.440000057220459,-0.4799998998641968,-1.3450000286102295,1.9100003242492658,1,0.2517194505288005,-3.000008669793556,7.269999980926514,-2.3333333333334023,7.210000038146973,0.0,7.110000133514403,0.2517194505288005 2745,2002-10-23,7.3400001525878915,7.460000038146973,7.320000171661378,7.460000038146973,3200.0,0.009628634366579014,1.3333333333333186,1.5000000000000056,75.67565826016461,69.7498439613096,-0.33069529344932924,-0.5524347330288268,-0.5768652901584685,-0.6121613178330838,21.804286542463082,0.19000005722045898,0.14362276662587803,0.4840001344680793,-0.06204406542485863,1.0300443343610173,0.21097803452161035,0.7570222344145483,-0.7082332551062223,65.7143090695818,-4.108101564179535,0.2730220999464689,10,-0.2600002288818368,-0.4850001335144052,-0.6050001382827768,-1.4150002002716073,1.8599996566772452,2,0.24114434159314002,1.5000000000000333,7.269999980926514,-3.000008669793556,7.269999980926514,-2.3333333333334023,7.210000038146973,0.24114434159314002 2746,2002-10-24,7.320000171661378,7.46999979019165,7.309999942779541,7.3400001525878915,9400.0,-0.0027247929851148545,-6.9999046336139115,0.1666666666666679,74.10712309031112,71.4139207604385,-0.23858971395669304,-0.4931359014811987,-0.5399772913311534,-0.5911475294030764,22.555652882843745,0.15999984741210938,0.1879410802772501,0.4230001449584968,-0.13353431789523107,0.9795346078122247,0.14473291353163287,0.7012673763853607,-0.5888452972998719,53.125074505877166,-12.788985312612809,0.27826723142686405,10,-0.15000033378601163,-0.46000027656555265,-0.5850001573562631,-1.3950002193450937,1.8799996376037589,3,0.2704917995410505,1.3333333333333186,7.3400001525878915,1.5000000000000333,7.269999980926514,-3.000008669793556,7.269999980926514,0.2704917995410505 2747,2002-10-25,7.440000057220459,7.449999809265138,7.440000057220459,7.449999809265138,500.0,0.01639342660450316,-1.0000000000001776,0.49998807905972065,89.6226330217698,74.74431257808426,-0.30612780943204676,-0.5765378228926217,-0.640379411093086,-0.7095851891323051,23.347623993900243,0.12999963760375977,0.25675265577900497,0.5010000228881832,-0.08705302474548038,1.0890530705218469,0.20697349907135099,0.7950265467050155,-0.6054068946427327,89.28579943528803,22.13006079523268,0.2940265238168319,10,-0.23000025749206543,-0.5800001621246338,-0.7050000429153442,-1.5150001049041748,1.7599997520446777,4,0.25403223816528975,-6.9999046336139115,7.320000171661378,1.3333333333333186,7.3400001525878915,1.5000000000000333,7.269999980926514,0.25403223816528975 2748,2002-10-28,7.389999866485597,7.389999866485597,7.380000114440918,7.380000114440918,11100.0,-0.006720455692246663,-1.0000000000001776,-1.0,85.4545210215756,77.35220828321792,-0.19512840028109668,-0.489410560238996,-0.5757940889085109,-0.6600540497036302,24.03601603940159,0.059999942779541016,0.30379107486596446,0.4114998340606695,-0.18671771149980732,1.0097173796211463,0.11239106128043108,0.7106086068409079,-0.4664497760419213,63.63636363636404,-3.5802933020659538,0.2991087727802383,10,-0.14999985694885343,-0.5299999713897714,-0.6549998521804818,-1.4649999141693124,1.820000171661376,0,0.25845742337713884,-1.0000000000001776,7.440000057220459,-6.9999046336139115,7.320000171661378,1.3333333333333186,7.3400001525878915,0.25845742337713884 2749,2002-10-29,7.630000114440918,7.980000019073486,7.360000133514403,7.480000019073486,56000.0,0.0324763534900383,-2.1794876810911896,15.00038147918421,92.18747438864294,79.28527306135084,-0.3671349146991387,-0.6833236424160436,-0.799086812145859,-0.898972845991171,24.942447467899413,0.6199998855590829,0.33393525468529184,0.6000000715255736,-0.03709863017995829,1.2370987732311054,0.2814507206728081,0.918549422378339,-0.6299470660325257,47.761214212307806,-26.80298585222164,0.31854935085276576,10,-0.08500003814697266,-0.5150001049041748,-0.8950001001358032,-1.7050001621246338,1.5799999237060547,1,0.2149410640530407,-1.0000000000001776,7.389999866485597,-1.0000000000001776,7.440000057220459,-6.9999046336139115,7.320000171661378,0.2149410640530407 2750,2002-10-30,7.800000190734862,8.0,7.800000190734862,8.0,2800.0,0.022280481486781856,1.0000000000000089,-1.333331214058428,92.307669735539,81.43357515270681,-0.4758732772786862,-0.8164234269810144,-0.9471580571978304,-1.0680096525075777,24.981522151173778,0.36999988555908203,0.37454114724622833,0.7200001478195182,0.006520847004482633,1.4334794486345537,0.36326049741199995,1.0767397982270364,-0.6431556270200547,71.01452280007035,-4.866056831380263,0.35673965040751787,10,-0.22500014305114657,-0.6750001907348624,-1.0325001478195182,-1.8750002384185782,1.4299993515014657,2,0.17692308726865602,-2.1794876810911896,7.630000114440918,-1.0000000000001776,7.389999866485597,-1.0000000000001776,7.440000057220459,0.17692308726865602 2751,2002-10-31,8.0,8.020000457763674,7.960000038146973,8.0,15000.0,0.02564100056083407,1.9999523173753708,-0.0,92.30766691401053,83.33369519954783,-0.5993814705035856,-0.9692436013887153,-1.1256766840025412,-1.266512108895883,25.038853321027478,0.22000026702881126,0.41517303160507346,0.8584999561309816,0.051601375724910525,1.6653985365370527,0.45505066592794563,1.2619492463340176,-0.6913874577538577,96.96962910034573,20.44795338084309,0.40344929020303555,10,-0.3949997425079337,-0.8649997711181632,-1.2324999570846558,-2.075000047683716,1.1599998474121094,3,0.1499999761581421,1.0000000000000089,7.800000190734862,-2.1794876810911896,7.630000114440918,-1.0000000000001776,7.389999866485597,0.1499999761581421 2752,2002-11-01,8.229999542236326,8.229999542236326,8.0,8.0,15400.0,0.028749942779540794,1.0000000000000155,100.0,95.33332188924159,85.43985024901826,-0.7481547934726498,-1.1436800882540838,-1.3272109867119521,-1.494140678527172,25.08563737182351,0.22999954223632635,0.437561973886579,1.0159995317459085,0.09356803204876307,1.938431031443054,0.5547837818973358,1.4772152815944812,-0.7791094168866781,100.0,21.852326178679917,0.4612157498485728,11,-0.4899997711181632,-0.9899997711181632,-1.49999952316284,-2.304999589920042,0.9200000762939471,4,0.11786152138293238,1.9999523173753708,8.0,1.0000000000000089,7.800000190734862,-2.1794876810911896,7.630000114440918,0.11786152138293238 2753,2002-11-04,8.300000190734862,8.439999580383299,7.6500000953674325,8.210000038146973,24500.0,0.008505547070724928,3.270279814007223,0.3913057900585427,95.3020041872043,88.0331191676066,-0.7338579746575782,-1.138144086229791,-1.3821755353918146,-1.5614989010104887,24.448273059546022,0.7899994850158665,0.4703619949124551,1.0010001659393293,0.006321735689594377,1.9956785961890642,0.5036609508144618,1.4983393810641967,-0.693288182007878,87.03708691200539,9.824760218501993,0.4973392151248674,11,-0.4250004291534415,-0.955000400543212,-1.5700001716613752,-2.3750002384185773,0.9200000762939453,0,0.10843368648773377,1.0000000000000155,8.229999542236326,1.9999523173753708,8.0,1.0000000000000089,7.800000190734862,0.10843368648773377 2754,2002-11-05,8.310000419616701,8.430000305175781,8.260000228881836,8.430000305175781,2800.0,0.0012048468255461131,1.833337306980108,-1.3333298012122305,94.852930864253,90.16392723472754,-0.6490774480690842,-1.0690659949283026,-1.375101546911809,-1.5676540310654303,23.851379811215132,0.1700000762939453,0.4951027145834441,0.9260003805160544,-0.11043891901155867,1.9624396800436674,0.40778073075224786,1.444220030279861,-0.6600003242492685,83.5443993024898,8.833916056379806,0.5182196497638063,11,-0.435000658035281,-0.9650006294250515,-1.6125004291534442,-2.385000467300417,0.9799995422363263,1,0.1083031977237594,3.270279814007223,8.300000190734862,1.0000000000000155,8.229999542236326,1.9999523173753708,8.0,0.1083031977237594 2755,2002-11-06,8.350000381469728,8.420000076293945,8.300000190734862,8.359999656677246,12300.0,0.004813472904117155,-1.1818229107964557,0.08332737286315788,94.92752596601818,92.47730533202834,-0.593114620721952,-1.019574304890197,-1.393664294723978,-1.6040162702600087,23.033329027728627,0.11999988555908381,0.5176544396320448,0.876000332832338,-0.16808893363524469,1.9200895992999207,0.3539556995985471,1.398044966066129,-0.7000002861022958,88.60768891364998,13.824658718733133,0.5220446332337914,11,-0.4500005245208776,-1.0050005912780788,-1.6525003910064715,-2.425000429153444,0.9499998092651349,2,0.10299396615427114,1.833337306980108,8.310000419616701,3.270279814007223,8.300000190734862,1.0000000000000155,8.229999542236326,0.10299396615427114 2756,2002-11-07,8.5,8.5,8.369999885559082,8.439999580383299,11100.0,0.017964025350603485,3.333306842565366,-6.000476871722751,95.10488414526796,93.08644434575034,-0.6237194796848451,-1.0833521972332179,-1.5190745572292474,-1.7504270227984726,23.348616835487086,0.14999961853027166,0.562044544992669,0.9359999418258669,-0.1370852196537129,2.0090851033054467,0.39945736108607655,1.4725425225656563,-0.6920000076293942,100.0,25.956790155776105,0.5365425807397897,11,-0.5699999332427979,-0.9749999046325684,-1.9249999523162842,-2.575000047683716,0.9399995803833008,3,0.08588229908662681,-1.1818229107964557,8.350000381469728,1.833337306980108,8.310000419616701,3.270279814007223,8.300000190734862,0.08588229908662681 2757,2002-11-08,8.430000305175781,8.539999961853027,8.420000076293945,8.539999961853027,1200.0,-0.008235258214614016,1.181822910796494,-1.8333147897957018,90.27778743593748,93.62236283623498,-0.44535370185101897,-0.9411024156991497,-1.4209233828531023,-1.6770494043885176,25.450339442783932,0.11999988555908203,0.59974564878745,0.7895002365112305,-0.3022580096307479,1.8812584826532088,0.2436211134402413,1.3353793595822196,-0.4836003112792966,87.64048615966546,12.492553637520246,0.5458791230709894,11,-0.48000025749206543,-0.8850002288818359,-1.8550002574920654,-2.505000352859497,1.0699996948242188,4,0.08659543485284682,3.333306842565366,8.5,-1.1818229107964557,8.350000381469728,1.833337306980108,8.310000419616701,0.08659543485284682 2758,2002-11-11,8.409999847412111,8.600000381469728,8.350000381469728,8.449999809265138,6400.0,-0.0023725334566584433,-2.1250216068331236,0.36363715179941564,89.04107754708537,93.27276318717304,-0.2966459741648091,-0.8430364080983015,-1.3840290706071325,-1.6532740135661843,27.525235346030463,0.25,0.646968316917782,0.6924997806549094,-0.3876148045230181,1.7726143658328368,0.15244248806594562,1.232557073243873,-0.34487985992431724,44.11751506243788,-30.979202078402615,0.5400572925889635,11,-0.2849996089935303,-0.8349995613098162,-1.8349997997283953,-2.484999895095827,0.9400005340576154,0,0.08799046189589066,1.181822910796494,8.430000305175781,3.333306842565366,8.5,-1.1818229107964557,8.350000381469728,0.08799046189589066 2759,2002-11-12,8.649999618530272,8.949999809265137,8.640000343322754,8.640000343322754,19300.0,0.02853742871255971,-61.00438721983787,-0.24998211858946992,90.18402987633254,93.03680320281677,-0.42101754999626806,-1.000439374051144,-1.603675483033828,-1.8864682274493312,29.908361191657317,0.5399999618530256,0.6793397959449416,0.8474995613098129,-0.2457885268394815,1.9407876494591072,0.30085551723516524,1.3941436053844605,-0.47790355224609016,53.84609741568765,-21.51056410564982,0.5466440440746474,11,-0.3499996662139875,-0.8999996185302717,-2.074999570846556,-2.1499996185302717,0.8299999237060565,1,0.06589603163420543,-2.1250216068331236,8.409999847412111,1.181822910796494,8.430000305175781,3.333306842565366,8.5,0.06589603163420543 2760,2002-11-13,8.779999732971191,8.800000190734863,8.609999656677246,8.609999656677246,4700.0,0.015028915627051553,-1.2352993975024964,17.001239866478937,91.9540044038921,92.99750736835917,-0.44408606017529806,-1.051234585721792,-1.7104248395333777,-2.0107538049899087,31.711592067815825,0.1900005340576172,0.7299928071487294,0.8929996967315672,-0.2292742242764625,2.015273617739596,0.3318627362275528,1.4541366572355816,-0.45232291809081815,71.66662693019885,-6.23358244923574,0.5611369605040144,11,-0.4799997806549072,-1.0299997329711914,-2.2049996852874756,-2.2199997901916504,0.7200002670288086,2,0.058086588199615985,-61.00438721983787,8.649999618530272,-2.1250216068331236,8.409999847412111,1.181822910796494,8.430000305175781,0.058086588199615985 2761,2002-11-14,8.869999885559082,8.869999885559082,8.75,8.789999961853027,5800.0,0.010250587166866998,2.0,0.470587575312188,91.8128478853674,92.60634359015091,-0.4444357435913169,-1.0568021623957033,-1.7753266730648356,-2.0925420030540733,33.13117372884318,0.11999988555908203,0.7539445886100928,0.8949998617172241,-0.246587120375521,2.0365868438099692,0.32420637067085245,1.4657933527635967,-0.4178584718017557,86.66666666666663,9.785031348977796,0.5707934910463723,11,-0.5699999332427979,-1.119999885559082,-2.294999837875366,-2.309999942779541,0.6900005340576172,3,0.048478050814391604,-1.2352993975024964,8.779999732971191,-61.00438721983787,8.649999618530272,-2.1250216068331236,8.409999847412111,0.048478050814391604 2762,2002-11-15,9.0,9.0,8.850000381469727,8.850000381469727,28600.0,0.014656157397765712,1.0,1.874997019764919,94.9720597468822,92.56968309678179,-0.5070461992335034,-1.1023417609346176,-1.878200382792313,-2.2099780798946096,34.614981256810694,0.14999961853027344,0.7734661069439408,0.93549997806549,-0.23388978261596804,2.104889738746947,0.350805097724761,1.520194858406219,-0.44828690714111197,100.0,20.557141703205957,0.5846948803407286,11,-0.36999988555908203,-1.1500000953674316,-2.4399999380111694,-2.440000057220459,0.5600004196166992,4,0.04888884226481127,2.0,8.869999885559082,-1.2352993975024964,8.779999732971191,-61.00438721983787,8.649999618530272,0.04888884226481127 2763,2002-11-18,9.100000381469727,9.100000381469727,8.869999885559082,9.0,44300.0,0.011111153496636383,3.5999923706345727,0.6666709052299633,94.54544718929166,92.5355182440083,-0.5382336330801518,-1.1154007850966376,-1.949353058676902,-2.299739125390116,35.65500183092685,0.23000049591064453,0.7860577610158597,0.9440003395080563,-0.2497623597331149,2.1377630387492284,0.3471189898874698,1.5408816891286419,-0.4586299071826154,100.0,15.86597878650744,0.5968813496205859,11,-0.40000009536743164,-1.1150002479553223,-2.4750003814697266,-2.5400004386901855,0.7100000381469727,0,0.04395600019366919,1.0,9.0,2.0,8.869999885559082,-1.2352993975024964,8.779999732971191,0.04395600019366919 2764,2002-11-19,9.100000381469727,9.100000381469727,9.050000190734863,9.06999969482422,11000.0,0.0,2.333269756500731,0.3000057220240529,93.91891064654597,92.42344987517806,-0.4630857978211598,-1.0237610088074014,-1.917976302473246,-2.289395837654749,36.75122640918928,0.05000019073486328,0.7692855561808178,0.852500319480896,-0.3358443961024449,2.040845035064237,0.25832796168922556,1.4466726772725664,-0.366903925746092,100.0,13.61959665638203,0.5941723577916707,11,-0.375,-1.075000286102295,-2.4750003814697266,-2.5400004386901855,0.6999998092651367,1,0.027472526320885926,3.5999923706345727,9.100000381469727,1.0,9.0,2.0,8.869999885559082,0.027472526320885926 2765,2002-11-20,9.109999656677246,9.140000343322754,9.09000015258789,9.09000015258789,9400.0,0.001098821405313366,-4.000143054694578,0.666634878250405,93.02324377912322,92.19215650116199,-0.3955368773209642,-0.9426895259697687,-1.893901434861906,-2.285216235832447,37.548157591268705,0.05000019073486328,0.7507638355169588,0.7739996194839485,-0.3932264739404925,1.9412257129083894,0.19038657277172888,1.357612666196169,-0.30352241580439276,92.30752301654258,6.9664103624113665,0.5836130467122203,11,-0.36499929428100586,-1.0349993705749512,-2.4099996089935303,-2.549999713897705,0.9600000381469744,2,0.04061469807936691,2.333269756500731,9.100000381469727,3.5999923706345727,9.100000381469727,1.0,9.0,0.04061469807936691 2766,2002-11-21,9.300000190734863,9.300000190734863,9.119999885559082,9.229999542236328,7500.0,0.020856261385076458,4.142818217735453,3.500119212245482,92.79999328613806,92.47240159562871,-0.514196726207059,-1.02953240443345,-2.0491741129223033,-2.4573940284325797,38.57578076989996,0.1900005340576172,0.7472852381378416,0.865000152587891,-0.2749444576133335,2.0049447627891155,0.29502784748727784,1.4349724576885032,-0.4268183293720291,100.0,15.830997310774961,0.5699723051006124,11,-0.47499990463256836,-1.0950000286102295,-2.555000066757202,-2.695000171661377,0.7699995040893572,3,0.021505355393904857,-4.000143054694578,9.109999656677246,2.333269756500731,9.100000381469727,3.5999923706345727,9.100000381469727,0.021505355393904857 2767,2002-11-22,9.329999923706056,9.350000381469727,9.31999969482422,9.31999969482422,15400.0,0.0032257776726800635,-4.999999999999645,0.14285908911322734,92.5619710949995,92.8636119898414,-0.45047846616618337,-0.959892296357717,-2.042414248192835,-2.4642658177808885,39.69477342726949,0.05000019073486328,0.7442085588067595,0.8004998922348037,-0.30497880868536065,1.905978593154967,0.2477605417747224,1.3532392426948858,-0.37145439646881684,95.83324227077604,11.53020862183213,0.5527393504600818,11,-0.34999990463257014,-1.0799996852874774,-2.5199999809265154,-2.6600000858306903,0.6800003051757795,4,0.024651714661459767,4.142818217735453,9.300000190734863,-4.000143054694578,9.109999656677246,2.333269756500731,9.100000381469727,0.024651714661459767 2768,2002-11-25,9.300000190734863,9.619999885559082,9.100000381469727,9.350000381469727,21400.0,-0.003215405489443657,-1.311109886639865,-4.999904634751097,90.24390811228238,92.87026512716915,-0.31397332704988656,-0.8215865013529289,-1.9768575005973954,-2.4136325300781403,41.46674401310715,0.5199995040893555,0.7294566732532353,0.6750001430511468,-0.3424993522426547,1.6924996383449482,0.16625039540424602,1.1837498906980475,-0.26316369265112627,43.859672605105004,-38.86468556288989,0.5087497476469005,11,-0.18500041961669922,-0.8950002193450928,-2.4750001430511475,-2.6150002479553223,0.6999998092651367,0,0.027957013284888088,-4.999999999999645,9.329999923706056,4.142818217735453,9.300000190734863,-4.000143054694578,9.109999656677246,0.027957013284888088 2769,2002-11-26,9.270000457763672,9.289999961853027,9.130000114440918,9.130000114440918,2100.0,-0.0032257776726799525,-1.2857065006369166,-2.799996185317286,87.70494238084144,92.39814712460797,-0.20872760050845862,-0.6982205285167549,-1.9031791502195823,-2.3596111115954095,41.55408452583347,0.1700000762939453,0.730728596910307,0.5630003929138176,-0.37835589786869583,1.5043566836963311,0.0923222475225618,1.0336785383050735,0.34999942779541016,33.96233884245473,-46.03425104222053,0.4706781453912567,11,-0.08500051498413086,-0.8350005149841309,-2.3650004863739014,-2.440000534057617,1.1899995803833008,1,0.05825242019279231,-1.311109886639865,9.300000190734863,-4.999999999999645,9.329999923706056,4.142818217735453,9.300000190734863,0.05825242019279231 2770,2002-11-27,9.18000030517578,9.270000457763672,9.18000030517578,9.18000030517578,5800.0,-0.009708753845046103,0.0,0.0,79.31036183723725,91.00898200814908,-0.06260385526178425,-0.5265286984802575,-1.7696456313901345,-2.2570457481571324,41.60127880508398,0.0900001525878924,0.7369836716994911,0.40400023460387935,-0.4562421858605692,1.264242655068327,-0.026120975628344922,0.8341214448361036,0.43999958038330256,15.384615384615044,-59.51714758620733,0.4301212102322238,11,0.05499982833862482,-0.715000391006468,-2.275000333786009,-2.350000381469725,1.5499992370605487,2,0.06753811165011858,-1.2857065006369166,9.270000457763672,-1.311109886639865,9.300000190734863,-4.999999999999645,9.329999923706056,0.06753811165011858 2771,2002-11-29,9.199999809265137,9.220000267028807,9.199999809265137,9.220000267028807,7200.0,0.0021785951442814255,1.0000000000001776,-100.0,84.68467307432894,89.86593904453204,-0.03449795157270685,-0.47644532259644734,-1.7488503563887559,-2.2632781527435224,41.60476562435558,0.039999961853027344,0.7187627374586008,0.3639997482299808,-0.43345416677089155,1.1614536632308532,-0.03472720927045536,0.762726705730417,0.4102000808715829,19.23067753122828,-51.82657125116377,0.39872695750043635,11,0.04500007629394531,-0.7349998950958252,-2.232499837875366,-2.3449997901916504,1.52000045776367,4,0.09456520691260506,0.0,9.18000030517578,-1.2857065006369166,9.270000457763672,-1.311109886639865,9.300000190734863,0.09456520691260506 2772,2002-12-02,9.199999809265137,9.3100004196167,9.199999809265137,9.239999771118164,4000.0,0.0,-4.500035762820971,1.9999523173757259,86.23855699345613,88.94295124499476,-0.00351403636615899,-0.42166848084273845,-1.7039906882902214,-2.2452198322186243,41.214088122123634,0.1100006103515625,0.683265938349388,0.31549973487853933,-0.4438482829892507,1.0748477527463294,-0.0641742740553557,0.6951737438124344,0.400596085357666,19.23067753122828,-52.95259581716479,0.3796740089338953,12,0.13500022888183594,-0.7099997997283936,-2.184999942779541,-2.3399999141693115,1.3699998855590838,0,0.09456520691260506,1.0000000000001776,9.199999809265137,0.0,9.18000030517578,-1.2857065006369166,9.270000457763672,0.09456520691260506 2773,2002-12-03,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0.0,0.0,1.0,-0.0,82.35297417560386,87.65784719266786,0.013591954989625066,-0.3697425319379679,-1.6582061110136532,-2.2282555507367174,42.76975086664533,0.0,0.6436646171085165,0.2704997539520271,-0.4486071060069925,0.9896066139110467,-0.08905367602748271,0.6300531839315369,0.3911841697540286,38.888653414148266,-34.14296559138285,0.35955342997951006,12,0.1550002098083496,-0.7099997997283936,-2.1649999618530273,-2.3399999141693115,1.4099998474121094,1,0.08804352569670315,-4.500035762820971,9.199999809265137,1.0000000000001776,9.199999809265137,0.0,9.18000030517578,0.08804352569670315 2774,2002-12-04,9.210000038146973,9.300000190734863,9.199999809265137,9.300000190734863,4400.0,0.0010869814227350005,1.2222269317170347,-100.0,79.45209416559948,86.14994168005411,0.023284725938342632,-0.3255510939084374,-1.6200720646697366,-2.2212207900854732,44.47423512921587,0.10000038146972656,0.5831393497362374,0.235500001907349,-0.4311009893380895,0.9021009931527875,-0.09780049371537025,0.5688004975300682,0.37196026358062717,23.07669735539114,-48.0568651815288,0.333300495622719,12,0.15000009536743164,-0.7200000286102295,-2.1600000858306885,-2.3500001430511475,1.8000001907348633,2,0.08577632557881865,1.0,9.199999809265137,-4.500035762820971,9.199999809265137,1.0000000000001776,9.199999809265137,0.08577632557881865 2775,2002-12-05,9.210000038146973,9.210000038146973,9.199999809265137,9.210000038146973,3600.0,0.0,1.0,-0.0,76.56253725293821,84.34577989858747,0.043540249958343935,-0.2717514374451344,-1.5712677361780987,-2.203853190446048,46.2708318393139,0.010000228881835938,0.5224070822439515,0.19250001907348668,-0.41259686727587486,0.7975969054228482,-0.11004842410119409,0.49504846224816745,0.36292105983489265,9.091066722152865,-57.59591633772386,0.302548443174681,12,0.15000009536743164,-0.5750000476837158,-1.8799999952316284,-2.0950000286102295,1.890000343322754,3,0.13572204069735228,1.2222269317170347,9.210000038146973,1.0,9.199999809265137,-4.500035762820971,9.199999809265137,0.13572204069735228 2776,2002-12-06,9.229999542236328,9.229999542236328,9.199999809265137,9.199999809265137,2500.0,0.002171498806353922,1.0,100.0,71.6981199976965,82.02757422110935,0.014043778272828433,-0.2469166378941594,-1.5360662138040855,-2.1996459509138138,47.945849834825,0.029999732971191406,0.471246796212613,0.17599954605102575,-0.38405316949432056,0.736052261596372,-0.1040268117216474,0.4560259038236989,0.33406313607471816,27.272333194617836,-33.74666946720819,0.28002635777267276,12,0.13000059127807617,-0.5949995517730713,-1.8799995183944702,-2.104999542236328,1.9700002670288086,4,0.16251355085512453,1.0,9.210000038146973,1.2222269317170347,9.210000038146973,1.0,9.199999809265137,0.16251355085512453 2777,2002-12-09,9.15999984741211,9.25,9.09000015258789,9.15999984741211,15000.0,-0.007583932643105862,-1.2857220708446866,0.0,55.999969482305374,78.22269215111191,0.06413777202400972,-0.1258768674608035,-1.4137645585362844,-2.1049621202964994,49.27341424817796,0.15999984741210938,0.42831403514284005,0.06949987411499059,-0.40845538637615597,0.5474551346061372,-0.1694777561305827,0.30847750436056387,0.3953815796215352,33.33318195648521,-21.81500167634085,0.2389776302455734,12,0.04000043869018555,-0.5249998569488525,-1.7899996042251578,-2.0249996185302725,1.77000045776367,0,0.17030572550254242,1.0,9.229999542236328,1.0,9.210000038146973,1.2222269317170347,9.210000038146973,0.17030572550254242 2778,2002-12-10,9.149999618530273,9.170000076293944,9.100000381469727,9.100000381469727,3300.0,-0.0010917280620545977,-1.8000305180437224,100.0,54.90190211903383,74.57790989979995,0.056571942662962726,-0.06070770040812512,-1.3505002196200095,-2.0700853082428132,51.075011678813674,0.06999969482421697,0.37141985234108965,0.02249965667724574,-0.3323689330225168,0.3773682463770083,-0.15493463817263553,0.199933951527127,0.3867665575255401,28.57116906826036,-20.04005687988866,0.17743429484988124,12,0.050000667572021484,-0.5149996280670166,-1.6599998474121103,-1.9099998474121103,1.4100008010864258,1,0.15519127163876711,-1.2857220708446866,9.15999984741211,1.0,9.229999542236328,1.0,9.210000038146973,0.15519127163876711 2779,2002-12-11,9.220000267028807,9.220000267028807,9.15999984741211,9.15999984741211,12400.0,0.0076503444171485135,1.0000000000000593,1.2000267032882836,59.64918151276227,72.39333430819161,-0.02376639719568452,-0.09045340614557595,-1.365325153868195,-2.11598680943543,52.07186120147256,0.07000064849853338,0.3134568829298203,0.06400027275085307,-0.21224536256915627,0.3402459080708624,-0.0741225449091516,0.20212309041085774,0.29889526808828926,81.25014901175294,36.5896039701292,0.13812281766000448,12,-0.019999980926511896,-0.28000020980834783,-1.610000491142272,-1.8750004768371573,2.2599992752075213,2,0.1507591485240134,-1.8000305180437224,9.149999618530273,-1.2857220708446866,9.15999984741211,1.0,9.229999542236328,0.1507591485240134 2780,2002-12-12,9.289999961853027,9.300000190734863,9.220000267028807,9.220000267028807,48700.0,0.0075921575701622945,-1.2857220708446213,1.166653421282747,48.88886063180026,68.41602181457732,-0.08551449231045538,-0.12678653435452425,-1.3846457216132055,-2.155647152309923,53.35842462922995,0.07999992370605646,0.25907791080004827,0.10849995613098073,-0.10965263437818074,0.3266525466401422,-0.0005763391236008886,0.21757625138556236,0.211739757962901,95.23798711177514,55.19904335781864,0.10907629525458092,12,-0.08999967575073242,-0.3299999237060547,-1.6800001859664926,-1.9450001716613778,3.2300004959106445,3,0.18514534704968177,1.0000000000000593,9.220000267028807,-1.8000305180437224,9.149999618530273,-1.2857220708446866,9.15999984741211,0.18514534704968177 2781,2002-12-13,9.300000190734863,9.350000381469727,9.25,9.25,8100.0,0.0010764509066629735,-3.0,0.7142915531334969,46.511653695936964,64.00192144818631,-0.08922039756613387,-0.10848242925452567,-1.3418385816700615,-2.1301517196435116,54.58309963798151,0.10000038146972656,0.20911493189585606,0.09700016975402903,-0.07084692946790838,0.26484726897596644,0.013076620143060325,0.18092371936499774,0.18526994639194427,80.76917433884752,45.81376797545269,0.0839235496109691,12,-0.07999992370605469,-0.315000057220459,-1.6775003671646136,-1.9550004005432138,3.22999954223633,4,0.1935484036363908,-1.2857220708446213,9.289999961853027,1.0000000000000593,9.220000267028807,-1.8000305180437224,9.149999618530273,0.1935484036363908 2782,2002-12-16,9.4399995803833,9.4399995803833,9.34000015258789,9.34000015258789,1600.0,0.015053697502921848,1.0,1.9999809265864312,62.96293025802227,61.84747212401057,-0.21411178432658673,-0.22538353503112418,-1.4266374103936954,-2.238271146818194,55.639026095721576,0.1399993896484375,0.18286501628178797,0.21499958038330114,0.04387335272869386,0.3861258080379084,0.1294364665559975,0.3005626942106048,0.029459757361950167,100.0,63.437470841201616,0.08556311382730356,12,-0.17499971389770508,-0.4549994468688965,-1.7124994993209839,-2.064999580383301,3.410000801086426,0,0.18644071049952027,-3.0,9.300000190734863,-1.2857220708446213,9.289999961853027,1.0000000000000593,9.220000267028807,0.18644071049952027 2783,2002-12-17,9.5,9.5,9.449999809265137,9.449999809265137,600.0,0.006355976936840424,1.0,0.500004768398867,70.17540924361862,60.81672935490158,-0.2537684078207896,-0.2676005035120017,-1.423799107344454,-2.270030182623098,56.575593914040546,0.06000041961669922,0.15062475684189813,0.2550000190734867,0.05442191084118875,0.4555781273057846,0.1547109649573386,0.35528907318963476,-0.4099998474121094,100.0,60.50161456202774,0.10028905411614854,12,-0.2049999237060547,-0.5149998664855957,-1.7524999380111694,-2.1050000190734863,2.869999885559082,1,0.15052634791323993,1.0,9.4399995803833,-3.0,9.300000190734863,-1.2857220708446213,9.289999961853027,0.15052634791323993 2784,2002-12-18,9.350000381469727,9.5,9.300000190734863,9.449999809265137,11800.0,-0.01578943352950246,1.0,-1.9999809265864312,63.4920875201711,59.3644571623719,-0.09143685959081971,-0.1032024414807573,-1.2117305630748376,-2.1009969683398637,57.1118545411327,0.19999980926513672,0.11282669719607696,0.09250040054321218,-0.10106731827827176,0.2860681193646961,-0.004283458867529788,0.18928425995395415,-0.25180023193359347,46.428656578145514,3.7197608951541525,0.0967838594107424,12,-0.05500030517578125,-0.2350006103515625,-1.5000001192092887,-1.9250001907348624,3.5999994277954084,2,0.12941176350591466,1.0,9.5,1.0,9.4399995803833,-3.0,9.300000190734863,0.12941176350591466 2785,2002-12-19,9.479999542236328,9.5,9.350000381469727,9.390000343322754,1900.0,0.013903652990671533,1.307684407438653,-0.8999971389606798,68.91893110980804,59.05565839705096,-0.20015760585343756,-0.2150885787537007,-1.2749361962841128,-2.2070215745716,57.58521747551229,0.14999961853027344,0.09258009104862452,0.20399956703186106,-0.0006207009203986757,0.4086198349841208,0.1016894330557303,0.3063097010079918,-0.37376339569091854,91.99981689453125,44.40760829559615,0.10231013397613024,12,-0.1849994659423828,-0.36499977111816406,-1.454999566078186,-1.8799996376037598,3.280000686645508,3,0.21097047432221716,1.0,9.350000381469727,1.0,9.5,1.0,9.4399995803833,0.21097047432221716 2786,2002-12-20,9.5,9.510000228881836,9.449999809265137,9.449999809265137,7500.0,0.0021097530305316248,-1.4000076293654276,0.5555626198726303,69.73687347615873,60.581981063034675,-0.19872929775235626,-0.23119056284010497,-1.2313692574454755,-2.200292707870341,57.74664128550058,0.06000041961669922,0.07977977844685924,0.2140000343322761,-0.013794846321649956,0.44179491498620216,0.10010259400531218,0.32789747465924,-0.3858885763854989,95.23798711177514,42.2382353108103,0.11389744032696317,12,-0.19499969482421875,-0.315000057220459,-1.475000023841858,-1.9000000953674316,3.300000190734865,4,0.3178947850277549,1.307684407438653,9.479999542236328,1.0,9.350000381469727,1.0,9.5,0.3178947850277549 2787,2002-12-23,9.5600004196167,9.600000381469727,9.3100004196167,9.3100004196167,9100.0,0.006315833643863122,-1.3199996948242188,4.9999809265864315,71.9512648982592,62.47635470517083,-0.21905906103760486,-0.2878338216734342,-1.2322420417710997,-2.2329435421279236,57.41381374168344,0.28999996185302734,0.07473906340910297,0.26250042915344274,0.004175805798881882,0.5208250525080036,0.1333381174761623,0.39166274083072317,-0.430053443791504,86.66668785941579,30.56496543174034,0.12916231167728026,12,-0.18000030517578125,-0.3250002861022949,-1.5350004434585571,-1.9600005149841309,4.139999389648436,0,0.3106693706059036,-1.4000076293654276,9.5,1.307684407438653,9.479999542236328,1.0,9.350000381469727,0.3106693706059036 2788,2002-12-24,9.5600004196167,9.5600004196167,9.5600004196167,9.5600004196167,800.0,0.0,1.0,0.0,71.60497606393625,63.804776321967935,-0.17297440023157407,-0.2818048089425069,-1.1709281783299943,-2.205316298376518,56.567019147907956,0.0,0.07614073080232586,0.24950041770935094,-0.03426945597519193,0.5332702913938938,0.1076154808670804,0.3913853545516215,-0.40185023945283227,86.66668785941579,25.297480557585757,0.1418849368422712,12,-0.15000009536743164,-0.3150005340576172,-1.320000410079956,-1.9350004196166992,4.129999160766602,1,0.34414224031853524,-1.3199996948242188,9.5600004196167,-1.4000076293654276,9.5,1.307684407438653,9.479999542236328,0.34414224031853524 2789,2002-12-26,9.8100004196167,9.899999618530273,9.8100004196167,9.899999618530273,400.0,0.026150626467234428,1.0,-100.0,78.30191904560544,67.07289392350185,-0.3693194896131917,-0.5157161232574214,-1.3580241652332,-2.424198458708444,56.06451284732241,0.3399991989135742,0.10167750552331256,0.47250041961669886,0.11244901187553324,0.8325518273578645,0.29247471574611694,0.6525261234872808,-0.6253392273744804,84.74587777758022,16.07134045789155,0.1800257038705824,12,-0.2350006103515625,-0.33500051498413086,-1.4675002098083496,-2.135000228881836,3.809999465942383,3,0.26095814030988684,1.0,9.5600004196167,-1.3199996948242188,9.5600004196167,-1.4000076293654276,9.5,0.26095814030988684 2790,2002-12-27,9.800000190734863,9.800000190734863,9.5,9.600000381469727,6200.0,-0.0010193912797229476,2.0000047683761295,-2.2222398830149093,77.14288309317396,70.47636385652818,-0.31219889033782167,-0.48157614039728003,-1.2884525023267948,-2.3812259055841185,54.84514083783414,0.3100004196166992,0.1320294597572662,0.4315001964569092,0.024804627735623086,0.8381957651781953,0.22815241209626613,0.6348479808175522,-0.5581119243895998,83.05092142844443,8.761749349662708,0.20334778436064294,12,-0.20000028610229492,-0.30500030517578125,-1.4249999523162842,-2.125,3.8899993896484375,4,0.32142852624720875,1.0,9.8100004196167,1.0,9.5600004196167,-1.3199996948242188,9.5600004196167,0.32142852624720875 2791,2002-12-30,10.06999969482422,10.1899995803833,9.850000381469727,9.850000381469727,19900.0,0.02755096926881917,-2.090911455398247,1.0999976158119442,86.39999389648439,73.08048203857953,-0.515721148751414,-0.7199687154523655,-1.4951596784497596,-2.6187433837695453,53.954741679042684,0.3899993896484375,0.1640904043230318,0.6579997062683116,0.1529680482388862,1.163031364297737,0.405483877253598,0.9105155352830252,-0.7754625203041563,86.36363636363656,6.609030924575549,0.2525158290147131,12,-0.3249998092651385,-0.4299998283386248,-1.659999370574953,-2.3749995231628436,3.4300003051757795,0,0.2671301505043959,2.0000047683761295,9.800000190734863,1.0,9.8100004196167,1.0,9.5600004196167,0.2671301505043959 2792,2002-12-31,10.06999969482422,10.170000076293944,9.920000076293944,9.949999809265137,4800.0,0.0,-1.7777877855072222,0.5454557276991272,87.09678411732044,74.96063480232418,-0.46595813317814105,-0.6866537086985698,-1.433786188824433,-2.5844945557155468,52.8479604166561,0.25,0.20275544298371706,0.6144997119903586,0.041108106753224405,1.1878913172274927,0.3278039093717915,0.9011955146089257,-0.6859162797178318,82.60870166146779,-3.4707148676517505,0.28669580261856725,12,-0.3249998092651385,-0.4299998283386248,-1.5549994707107562,-2.294999599456789,3.1300001144409144,1,0.27110234147413226,-2.090911455398247,10.06999969482422,2.0000047683761295,9.800000190734863,1.0,9.8100004196167,0.27110234147413226 2793,2003-01-02,10.010000228881836,10.4399995803833,9.899999618530273,10.039999961853027,45200.0,-0.005958239102353047,-3.3199832153960593,-0.249998013176609,82.11385643851074,77.02972023769524,-0.36431931646129456,-0.5932772595605833,-1.3137793173098338,-2.4916844930275044,51.90092212774995,0.5399999618530273,0.24501537691123687,0.5140002250671394,-0.0966216032405427,1.1246220533748215,0.20868931091329834,0.8193111392209804,-0.545325197247756,54.25536771770416,-31.095065640513027,0.3053109141538411,1,-0.13500022888183594,-0.24500036239624023,-1.3950001001358032,-2.2100000381469727,2.6399993896484375,3,0.36863131828274587,-1.7777877855072222,10.06999969482422,-2.090911455398247,10.06999969482422,2.0000047683761295,9.800000190734863,0.36863131828274587 2794,2003-01-03,10.0,10.0600004196167,9.949999809265137,10.0,25600.0,-0.0009990238414763208,-1.2000038146827137,-0.0,80.34190472541894,78.29893952831867,-0.28208452738673095,-0.5492162263599702,-1.2426506636784467,-2.448598718584636,50.71717973392656,0.1100006103515625,0.26995181656656264,0.4644999980926521,-0.16996543799202612,1.0989654341773303,0.14726728005031298,0.7817327161349912,-0.4182860225160141,53.19151310643314,-29.631424877535046,0.31723271804233943,1,-0.125,-0.2350001335144043,-1.2400001287460327,-2.065000057220459,2.1499996185302734,4,0.3689999580383301,-3.3199832153960593,10.010000228881836,-1.7777877855072222,10.06999969482422,-2.090911455398247,10.06999969482422,0.3689999580383301 2795,2003-01-06,10.460000038146973,10.619999885559082,10.0,10.0600004196167,18600.0,0.046000003814697266,-1.3846128452481385,100.0,85.80248803196805,80.08400781229749,-0.6576067984813161,-0.9599868582083566,-1.6371733607560746,-2.8748975162274153,49.81806816210435,0.619999885559082,0.2996462135841629,0.8620000362396247,0.12461911759179145,1.599380954887458,0.4933095769157081,1.2306904955635414,-0.7752917883150694,79.22078565474739,-3.7024068760025415,0.3686904593239163,1,-0.49499988555908203,-0.6050000190734863,-1.6500000953674316,-2.5250000953674316,1.1099996566772479,0,0.3021032347885073,-1.2000038146827137,10.0,-3.3199832153960593,10.010000228881836,-1.7777877855072222,10.06999969482422,0.3021032347885073 2796,2003-01-07,10.729999542236328,10.960000038146973,10.479999542236328,10.479999542236328,31100.0,0.025812571998535816,-2.8400039672851562,0.6250005960470162,86.8571618527885,81.74021858502296,-0.8211333996562136,-1.1719339049555728,-1.8365633472106069,-3.1083255762084825,48.98576618644459,0.5,0.35665287806169665,1.0569995403289791,0.18446915333045055,1.9295299273275077,0.6207343468297157,1.4932647338282425,-0.91435046340262,78.30184859796435,-2.359571241806421,0.4362651934992639,1,-0.4999995231628418,-0.7049994468688965,-1.8799995183944702,-2.794999599456787,0.8600006103515625,1,0.27586208428952586,-1.3846128452481385,10.460000038146973,-1.2000038146827137,10.0,-3.3199832153960593,10.010000228881836,0.27586208428952586 2797,2003-01-08,10.720000267028807,10.8100004196167,10.479999542236328,10.5,16900.0,-0.000931898940737308,-1.5384567418965562,0.8800010681152273,85.8824050798365,83.32659958678965,-0.7032368066804207,-1.0952236394346695,-1.7584834783680048,-3.0609627038547975,49.034200513909795,0.3300008773803711,0.4038619195216384,0.9690002441406236,0.014500717707823796,1.9234997705734234,0.4917504809242228,1.4462500073570244,-0.721255034704976,77.35852112162834,-0.8213090608736309,0.47724976321640034,1,-0.4900002479553205,-0.6950001716613752,-1.86500036716461,-2.785000324249266,1.0900001525878924,2,0.25932832683983764,-2.8400039672851562,10.729999542236328,-1.3846128452481385,10.460000038146973,-1.2000038146827137,10.0,0.25932832683983764 2798,2003-01-09,10.56999969482422,10.600000381469727,10.40999984741211,10.5,3900.0,-0.013992590342179256,1.9230611226855248,0.3181800448226491,85.88235690107251,84.16887045961933,-0.44130968391518444,-0.8784228385101063,-1.5391297557191308,-2.8764865317270907,48.95958262841166,0.31000041961669744,0.45124355144387707,0.7479996681213397,-0.22924870940784992,1.7252480456505292,0.2593754793567449,1.2366238568859345,-0.417453693568687,61.38611337202183,-19.950385993773104,0.4886241887645947,1,-0.3399996757507342,-0.5449995994567889,-1.6574996709823626,-2.6349997520446795,1.0700006484985352,3,0.24881742576858712,-1.5384567418965562,10.720000267028807,-2.8400039672851562,10.729999542236328,-1.3846128452481385,10.460000038146973,0.24881742576858712 2799,2003-01-10,10.609999656677246,10.729999542236328,10.420000076293944,10.5,11900.0,0.003784291675297924,-1.2962965579358041,1.5714305177111318,85.09317873933706,85.05223664252634,-0.3977203777198657,-0.8526647578963562,-1.515618961409201,-2.8819073105423225,48.81297382011675,0.3099994659423846,0.49790612053024574,0.7184996604919434,-0.27603838620979815,1.7130377071936849,0.2212306371410726,1.2157686838428141,-0.3282610095190819,63.54162837896234,-15.766664374302664,0.4972690233508705,1,-0.20499944686889648,-0.5849995613098145,-1.6874996423721313,-2.674999713897705,1.760000228881836,4,0.19227144466203483,1.9230611226855248,10.56999969482422,-1.5384567418965562,10.720000267028807,-2.8400039672851562,10.729999542236328,0.19227144466203483 2800,2003-01-13,11.010000228881836,11.609999656677244,10.899999618530273,11.239999771118164,35300.0,0.03770033790273075,-2.155550375111254,-2.090911455398247,87.93970860693565,85.22331605479872,-0.6794877660213157,-1.1775751577115603,-1.8516317306898795,-3.243214615378209,48.767519505460264,0.9999999999999982,0.562453070076387,1.032500219345092,-0.03762752348836962,2.1026279621785537,0.49743634792836033,1.5675640907618238,-0.6197397591654621,50.00003973643624,-26.165797652561928,0.5350638714167312,1,-0.25500059127807617,-0.6600003242492676,-2.085000157356262,-3.075000286102295,1.3299999237060547,0,0.10354217674382515,-1.2962965579358041,10.609999656677246,1.9230611226855248,10.56999969482422,-1.5384567418965562,10.720000267028807,0.10354217674382515 2801,2003-01-14,11.100000381469727,11.3100004196167,10.510000228881836,11.039999961853027,38100.0,0.00817440061007435,2.333330684240747,-0.26087190884513956,88.11882029513868,85.33687563011185,-0.6794710057347491,-1.1866497008348595,-1.8817265589070402,-3.2952020457576694,48.0621479059093,0.8000001907348633,0.6026734166094556,1.0325003623962399,-0.09873786274464891,2.1637385875371287,0.4668812498257964,1.5981194749666834,0.5099992752075178,57.50005364418891,-16.621302674626577,0.5656191125704442,1,-0.3450007438659668,-0.7500004768371582,-2.102500319480896,-3.1650004386901855,1.8999996185302734,1,0.04234227902722498,-2.155550375111254,11.010000228881836,-1.2962965579358041,10.609999656677246,1.9230611226855248,10.56999969482422,0.04234227902722498 2802,2003-01-15,11.199999809265137,11.399999618530273,10.800000190734863,11.229999542236328,14500.0,0.00900895714943828,2.24324115337923,-0.4999920527696098,88.6792503756219,86.06636384534642,-0.6731076988758549,-1.210074887475324,-1.926838249321893,-3.3543052908673916,47.147239030056134,0.5999994277954102,0.6552657784792792,1.044499778747559,-0.1530849452997156,2.2420845027948335,0.44570741672392167,1.6432921407711962,0.4099998474121076,65.83334061834672,-6.4242994585028725,0.5987923620236376,1,-0.4200000762939453,-0.8499999046325684,-2.202499747276306,-3.2649998664855957,1.8000001907348633,2,0.03482145981825191,2.333330684240747,11.100000381469727,-2.155550375111254,11.010000228881836,-1.2962965579358041,10.609999656677246,0.03482145981825191 2803,2003-01-16,10.93000030517578,11.079999923706056,10.850000381469727,11.079999923706056,3100.0,-0.02410709898994834,2.0666683620919364,5.000031789426955,76.168240750355,85.60262340367264,-0.28930574856044267,-0.8721667987757531,-1.606213434819173,-3.051909340934447,46.05136444432121,0.34999942779541016,0.6662299499269029,0.7030002593994116,-0.5005400362403467,1.9065405550391699,0.10123011157953243,1.3047704072192907,0.6579993629455565,42.85717720316877,-26.67153687087201,0.6017701478198794,1,-0.12500047683715643,-0.5750002861022931,-2.0125001668930036,-2.9950003623962385,2.159999847412111,3,0.08051235954899338,2.24324115337923,11.199999809265137,2.333330684240747,11.100000381469727,-2.155550375111254,11.010000228881836,0.08051235954899338 2804,2003-01-17,10.5600004196167,11.199999809265137,10.130000114440918,10.829999923706056,16400.0,-0.03385177266498984,1.1188127973742779,1.8000012715689582,65.20001617432874,83.31345986393495,0.18828403448325126,-0.42885652538506847,-1.1891662722005396,-2.6505372852178537,45.364912339789534,1.0699996948242188,0.6715553702703669,0.27250037193298304,-0.8652698146951447,1.4102705585611108,-0.29638472138108085,0.8413854652470469,1.006439259719846,29.054083660460943,-37.16285457416063,0.5688850933140642,1,0.3099994659423828,-0.17500066757202148,-1.6425002813339233,-2.625000476837158,2.489999771118166,4,0.10227271598396936,2.0666683620919364,10.93000030517578,2.24324115337923,11.199999809265137,2.333330684240747,11.100000381469727,0.10227271598396936 2805,2003-01-21,11.479999542236328,12.199999809265135,10.899999618530273,12.199999809265135,134400.0,0.08712112557406715,2.6111103016656307,2.6666725535559515,72.38096622113392,81.70499368264001,-0.6390112603618956,-1.2557195516576023,-2.0517471502545632,-3.531739610318075,45.11071575878296,1.6399993896484357,0.7174007138674607,1.0924994945526123,-0.09683669506742021,2.281835684172645,0.49783139974259605,1.6871675893626286,-1.3499994277954102,65.21737327647536,1.4848751813388361,0.5946680948100165,1,-0.3149995803833008,-0.7699995040893572,-2.409999370574951,-3.544999599456787,1.6200008392333984,1,0.07752616540169122,1.1188127973742779,10.5600004196167,2.0666683620919364,10.93000030517578,2.24324115337923,11.199999809265137,0.07752616540169122 2806,2003-01-22,12.520000457763672,12.600000381469727,11.539999961853027,11.550000190734865,156500.0,0.09059241785690442,-1.1414134213667202,-1.3472220934468038,79.23629553625648,80.96653706668667,-1.5627368267279866,-2.1690788190940413,-3.0258967557614387,-4.5260232831750145,44.95418248816904,1.1200008392333984,0.8045638674615851,1.9815003871917725,0.5288908121729694,3.4341099622105755,1.2551955996823718,2.707805174701173,-2.390000343322754,96.76113704221224,33.95333879020403,0.7263047875094013,1,-1.1550002098083496,-1.5950002670288086,-3.440000295639038,-4.585000514984131,0.7799997329711932,2,-0.014377020654513073,2.6111103016656307,11.479999542236328,1.1188127973742779,10.5600004196167,2.0666683620919364,10.93000030517578,-0.014377020654513073 2807,2003-01-23,12.529999732971193,12.550000190734865,12.25,12.399999618530273,32600.0,0.0007986641247541559,2.529392625337237,0.13402069964281674,80.43478811721357,80.36125164625788,-1.4404677299109174,-2.0502837907353264,-2.9663141724973503,-4.487866983918169,45.93612156541459,0.30000019073486506,0.840425873915672,1.8429996967315692,0.2149289116951536,3.4710704817679847,1.0289643042133605,2.657035089249778,-2.3011996078491226,97.16596595421676,31.901731364057426,0.814035392518208,1,-1.164999485015871,-1.5799994468688983,-3.4274995326995867,-4.594999790191652,0.9700002670288068,3,0.03750999816800138,-1.1414134213667202,12.520000457763672,2.6111103016656307,11.479999542236328,1.1188127973742779,10.5600004196167,0.03750999816800138 2808,2003-01-24,12.850000381469727,12.899999618530273,12.350000381469727,12.579999923706055,61900.0,0.025538759402882416,1.972977431361026,2.076924769834546,82.0224844315307,80.02006338983496,-1.5679223427881883,-2.225258321241359,-3.2109351266626263,-4.763110552947447,47.08848267456014,0.5499992370605469,0.8637452582162943,1.9985003471374512,0.19454818559874276,3.8024525086761596,1.096524266368096,2.9004764279068063,-2.526352246093749,98.19497306816362,30.106369238804206,0.9019760807693543,1,-1.3350005149841309,-1.7500004768371582,-3.7250003814697266,-4.765000343322754,0.3499994277954084,4,0.011673121718080326,2.529392625337237,12.529999732971193,-1.1414134213667202,12.520000457763672,2.6111103016656307,11.479999542236328,0.011673121718080326 2809,2003-01-27,12.369999885559082,12.850000381469727,12.029999732971193,12.800000190734865,64100.0,-0.0373541230864729,2.0943380609127122,-1.592591022760995,71.36465481891494,78.17839074672155,-0.9074379503669139,-1.6270554586873658,-2.66731551179916,-4.240530106796186,46.89711420148541,0.8200006484985334,0.8878798878906071,1.3904998779296882,-0.4648534941583531,3.2458532500177295,0.4628231918856667,2.3181765639737097,-1.8917706611938474,73.50001335144043,6.537846845042111,0.927676686044021,1,-0.8550000190734863,-1.2699999809265137,-3.2299997806549072,-4.284999847412109,1.130000114440918,0,0.05820535761438017,1.972977431361026,12.850000381469727,2.529392625337237,12.529999732971193,-1.1414134213667202,12.520000457763672,0.05820535761438017 2810,2003-01-28,12.949999809265135,12.970000267028807,12.34000015258789,12.369999885559082,78900.0,0.0468876256323294,1.0322556828145104,-1.348836074590576,73.2217614126192,76.52316198199715,-1.3223705384491797,-2.064830287058056,-3.179835911780428,-4.773666111123694,48.7164778766974,0.6300001144409162,0.9465408376076994,1.8129998207092264,-0.15231099778437418,3.778310639202827,0.8303444114624252,2.7956552299560276,-2.3264643612499984,98.6013668884348,31.707357854720428,0.9826554092468004,1,-1.3999996185302717,-1.809999465942381,-3.7449998855590803,-4.864999771118162,0.6500005722045916,1,0.007722037292864137,2.0943380609127122,12.369999885559082,1.972977431361026,12.850000381469727,2.529392625337237,12.529999732971193,0.007722037292864137 2811,2003-01-29,12.760000228881836,13.0,12.31999969482422,12.899999618530273,89200.0,-0.014671782485074836,2.9999999999999893,-0.24137828976575856,70.56451558632614,74.5104136720754,-0.9746298044203208,-1.752838585319143,-2.926074755614202,-4.537272010359265,49.51423403937276,0.6800003051757795,1.0150025682833999,1.4885002136230465,-0.5366290959705253,3.5136295232166184,0.4759355588262615,2.5010648684198316,-1.9487475953456066,75.25776236605545,9.287265425609903,1.0125646547967855,1,-1.195000171661377,-1.6050000190734863,-3.5550003051757812,-4.675000190734863,0.3599996566772461,2,0.026645779505419798,1.0322556828145104,12.949999809265135,2.0943380609127122,12.369999885559082,1.972977431361026,12.850000381469727,0.026645779505419798 2812,2003-01-30,12.800000190734865,13.050000190734865,12.75,13.050000190734865,14100.0,0.0031347931924397,1.4000015258789205,1.7857220708446866,72.98969854646253,74.15724231608735,-0.853563118583061,-1.6630948721681786,-2.904724646497172,-4.530173847670225,50.374812754418585,0.30000019073486506,1.0411989893110878,1.392000150680543,-0.6599832828102592,3.4439835841713453,0.36600843393514104,2.417991867425945,-1.7698728205522585,75.4902070781302,8.570521852233895,1.0259917167454013,1,-1.2100000381469744,-1.6199998855590838,-3.555000066757204,-4.715000152587892,0.28999996185302557,3,0.03906249941792339,2.9999999999999893,12.760000228881836,1.0322556828145104,12.949999809265135,2.0943380609127122,12.369999885559082,0.03906249941792339 2813,2003-01-31,13.699999809265135,13.81999969482422,12.770000457763672,12.800000190734865,114700.0,0.07031246914993994,-1.1875004967058505,-3.5999984741210795,77.0577990195358,75.47477374333259,-1.4743619805092099,-2.395282112810536,-3.7348750187029847,-5.377363738319838,50.918607107764835,1.0499992370605487,1.0905053660198654,2.107499790191648,-0.0746563467583723,4.289655927141668,1.0164217217166378,3.198577858666658,-2.4274877006162576,93.29609563595407,24.8771780145494,1.0910780684750099,1,-1.3400001525878888,-2.0399999618530256,-4.392499685287474,-5.614999771118162,-0.13000011444091442,4,-0.014598526426976899,1.4000015258789205,12.800000190734865,2.9999999999999893,12.760000228881836,1.0322556828145104,12.949999809265135,-0.014598526426976899 2814,2003-02-03,13.6899995803833,14.300000190734865,13.5,13.989999771118164,136500.0,-0.0007299437241649054,-1.3529439813977284,-0.33333368654619416,75.18796979002852,75.78666302876532,-1.0881058163017414,-2.2078602918224597,-3.653701606883134,-5.313117769603034,51.62473246074328,0.8000001907348651,1.1375471757109992,1.9129995822906487,-0.32547823380249596,4.151477398383793,0.7937606742440764,3.032238490337221,-2.0608392096698758,69.1918960822779,-1.492572374234598,1.119238908046572,2,-0.7699995040893555,-1.7899994850158691,-4.362499475479126,-5.529999732971191,-0.19999980926513672,0,-0.03579253368424473,-1.1875004967058505,13.699999809265135,1.4000015258789205,12.800000190734865,2.9999999999999893,12.760000228881836,-0.03579253368424473 2815,2003-02-04,13.619999885559082,13.9399995803833,13.3100004196167,13.68000030517578,132200.0,-0.005113199194287987,1.1724147569852656,0.20000127156494085,73.773587927271,75.17969551665581,-0.762845105934101,-1.9910659608204213,-3.5121970506839144,-5.187770638279986,51.19969410565428,0.6299991607666016,1.2496627810087713,1.6849998950958245,-0.6075095858622426,3.9775093760538915,0.538745154616791,2.831254635574858,-1.5635051436422263,65.6565588453029,-6.419059043897363,1.146254740479034,2,-0.4549999237060529,-1.7199997901916504,-4.0950000286102295,-5.235000133514404,-0.15999984741210938,1,-0.008810564358837869,-1.3529439813977284,13.6899995803833,-1.1875004967058505,13.699999809265135,1.4000015258789205,12.800000190734865,-0.008810564358837869 2816,2003-02-05,13.6899995803833,13.710000038146973,13.270000457763672,13.43000030517578,97100.0,0.005139478370953299,1.9333286709285284,-4.333290948104743,73.62429275167511,74.42297380937376,-0.7257471226403371,-1.926723902741685,-3.514529428446476,-5.20257164922581,50.27538173435984,0.4399995803833008,1.433961489331928,1.6069995880126946,-0.7395103014073321,3.9535094774327213,0.43374464330268125,2.780254532722708,-1.274543966655564,60.64512675560646,-11.715297615408481,1.173254944710013,2,-0.5249996185302717,-1.6149992942810059,-4.142499685287476,-5.264999866485596,-0.2999992370605451,2,-0.0065740833946069666,1.1724147569852656,13.619999885559082,-1.3529439813977284,13.6899995803833,-1.1875004967058505,13.699999809265135,-0.0065740833946069666 2817,2003-02-06,13.5,13.710000038146973,13.5,13.710000038146973,12700.0,-0.013878713382544983,1.0,-0.807694705992387,74.75915582711706,73.61593729777225,-0.42877318626833727,-1.5997974799627137,-3.2586423182580653,-4.957438825116261,49.30111837397769,0.21000003814697266,1.5238216493902677,1.2780000209808353,-1.057885564943689,3.6138856069053595,0.11005722801857232,2.4459428139430983,-0.7830172539511224,47.71239670863868,-27.207641895307788,1.1679427929622626,2,-0.3350000381469709,-1.4000000953674316,-3.807500123977661,-4.900000095367432,-0.6000003814697266,3,-0.028148156625253162,1.9333286709285284,13.6899995803833,1.1724147569852656,13.619999885559082,-1.3529439813977284,13.6899995803833,-0.028148156625253162 2818,2003-02-07,13.199999809265135,13.539999961853027,13.149999618530273,13.40999984741211,22500.0,-0.02222223635073073,-1.5161278414072523,1.0000000000000084,75.78124941792328,74.1066700309954,-0.0825896757058242,-1.1517105802453287,-2.8939150389862753,-4.604288506417417,48.31338355036505,0.3900003433227539,1.4723331246479177,0.8464998245239244,-1.3918854338781337,3.0848850829259824,-0.27269280467710466,1.9656924537249534,-0.22973427206649966,4.347840509245085,-73.21900454024305,1.1191926292010288,2,0.11000013351440785,-1.0999999046325666,-3.507499933242796,-4.549999952316282,-0.19999980926513494,4,-0.008333307444446714,1.0,13.5,1.9333286709285284,13.6899995803833,1.1724147569852656,13.619999885559082,-0.008333307444446714 2819,2003-02-10,12.649999618530273,13.239999771118164,11.920000076293945,13.109999656677244,80400.0,-0.041666681718344756,2.6666644590880493,2.1904759742235234,62.315790276778394,72.89489546034642,0.5713934787638308,-0.46487703953169657,-2.2832771486100825,-3.999964709361045,46.23336300261347,1.3199996948242188,1.4033245581692153,0.1944996356964115,-1.8899939582673184,2.2789932296601414,-0.8477471612854544,1.2367464326782773,1.6500005722045916,36.138600071856075,-41.214482258363404,1.0422467969818652,2,0.46000051498413086,-0.5249996185302734,-2.8299996852874756,-3.8549997806549072,0.28000068664550604,0,0.07272728095155756,-1.5161278414072523,13.199999809265135,1.0,13.5,1.9333286709285284,13.6899995803833,0.07272728095155756 2820,2003-02-11,12.149999618530273,12.75,12.119999885559082,12.75,24100.0,-0.03952569289153007,1.0999990463262899,1.3043485472016967,45.60568978983822,70.12169259406998,1.0571501461740063,0.131658059263275,-1.7242978568263183,-3.4479970746668194,43.154289492832746,0.630000114440918,1.2749668565473478,-0.3625003337860111,-2.3401741578878994,1.6151734903158772,-1.3513372458369552,0.626336578264933,2.1024005699157726,12.849136711613676,-59.48577880635607,0.9888369120509445,2,0.9600005149841309,4.76837158203125e-07,-2.3299996852874756,-3.3349997997283936,0.6500005722045916,1,0.11028808186497563,2.6666644590880493,12.649999618530273,-1.5161278414072523,13.199999809265135,1.0,13.5,0.11028808186497563 2821,2003-02-12,11.56999969482422,12.43000030517578,11.15999984741211,12.210000038146973,78200.0,-0.047736620733837776,1.3518507889441025,1.0666665607029182,39.958158035813845,66.45152142622013,1.6210695391264132,0.789133841603439,-1.0914870083274106,-2.8207906578561257,41.4793497339871,1.27000045776367,1.2235575227879867,-0.9660002231597886,-2.8832502858692717,0.9512498395496944,-1.924625254514531,-0.0073751918050461995,2.635752491378783,16.0784241860765,-50.92138267735446,0.9586250313547416,2,1.1600003242492658,0.6450004577636701,-1.659999608993532,-2.6349997520446795,1.1300001144409144,2,0.16335353441437284,1.0999990463262899,12.149999618530273,2.6666644590880493,12.649999618530273,-1.5161278414072523,13.199999809265135,0.16335353441437284 2822,2003-02-13,11.59000015258789,11.65999984741211,11.25,11.399999618530273,40400.0,0.0017286480804850068,1.4848481345548075,-0.2968756752085052,35.9374960086171,61.88259886945138,1.5772446217417464,0.8430741727924715,-1.0573552873650875,-2.7913923578378803,39.60987785947753,0.4099998474121094,1.1059929879507528,-0.9654997825622562,-2.8328193541351325,0.9018197890106201,-1.8991595683486953,-0.03183999677581717,2.493921940063478,18.067238844515433,-43.128239694884414,0.9336597857864384,2,1.1399998664855957,0.625,-1.4625000953674316,-2.455000162124634,1.3599996566772443,3,0.15530631294538422,1.3518507889441025,11.56999969482422,1.0999990463262899,12.149999618530273,2.6666644590880493,12.649999618530273,0.15530631294538422 2823,2003-02-14,11.8100004196167,11.829999923706055,11.630000114440918,11.630000114440918,13100.0,0.018981903721518645,-1.2222163353537066,0.9473673643527581,43.364934158043276,58.34670602145302,1.1856363602936462,0.7297987732805513,-1.2195508650833844,-2.9602130703189466,37.54473139733032,0.23999977111816406,1.0130895526080366,-0.7894995212554932,-2.5329076648423605,0.9539086223313742,-1.661203593048926,0.08220455053793962,2.1569647832250993,31.25002865608027,-27.216288305318404,0.8717040717934335,2,0.7399992942810059,0.4049997329711914,-1.6825003623962402,-2.6750004291534424,1.2399997711181658,4,0.09229459442719912,1.4848481345548075,11.59000015258789,1.3518507889441025,11.56999969482422,1.0999990463262899,12.149999618530273,0.09229459442719912 2824,2003-02-18,11.640000343322756,11.75,11.5600004196167,11.649999618530273,44200.0,-0.01439458681233996,-1.2353007175033799,-0.055551434747584755,32.808403548970546,53.79501886830854,1.1558090152484883,1.0380812542414457,-0.9928520943348769,-2.7388637113417396,37.76193989026522,0.25,0.8957700738435541,-1.013499593734739,-2.544942186818629,0.5179429993491507,-1.7792208902766848,-0.24777829719279332,2.2146862453018556,30.188707537505298,-22.242394601063882,0.7657212965419449,2,0.7949995994567853,0.5749998092651349,-1.5125002861022967,-2.480000257492067,1.6199998855590803,1,0.11683845503126666,-1.2222163353537066,11.8100004196167,1.4848481345548075,11.59000015258789,1.3518507889441025,11.56999969482422,0.11683845503126666 2825,2003-02-19,12.369999885559082,12.399999618530273,11.619999885559082,11.699999809265135,44200.0,0.06271473545575001,1.1369869098319965,-67.00486409157145,45.51723684340335,50.67201265627835,0.2568619822181084,0.3986141786234061,-1.6565012794014535,-3.4129074186375608,36.58590029967913,0.7799997329711914,0.6641768210066203,-0.3280000686645508,-1.7646567904781616,1.10865665314906,-1.046328429571357,0.3903282922422555,1.3768992334170296,95.27555921339182,43.84273944792238,0.7183283609068055,2,0.06500005722045898,-0.1549997329711914,-2.1549997329711914,-3.2099997997283936,1.859999656677246,2,0.04527085083246041,-1.2353007175033799,11.640000343322756,-1.2222163353537066,11.8100004196167,1.4848481345548075,11.59000015258789,0.04527085083246041 2826,2003-02-20,12.34000015258789,12.5,12.079999923706055,12.5,24700.0,-0.002425200747674494,4.250005960470162,-0.2388057152129534,44.70045941181133,47.33215749902215,0.08406625565506509,0.43683402078734446,-1.5597765305814946,-3.32400348166243,34.98675990083147,0.4200000762939453,0.4418704143265977,-0.34899978637695384,-1.7925901262343942,1.0945905534804865,-1.070794956305674,0.37279538355176634,1.3034229955256613,87.20001220703125,37.20707708897844,0.7217951699287198,2,0.009999752044677734,-0.125,-1.7875003814697266,-2.855000257492067,2.4499998092651367,3,0.03727715011822785,1.1369869098319965,12.369999885559082,-1.2353007175033799,11.640000343322756,-1.2222163353537066,11.8100004196167,0.03727715011822785 2827,2003-02-21,13.0,13.0,12.260000228881836,12.359999656677244,70600.0,0.0534845898906815,1.3124980442236425,-4.000005960470173,41.46341576879768,43.51906487134153,-0.7312120605270529,-0.1962089290962794,-2.1417497363331925,-3.9222599643919054,33.53193055702334,0.7399997711181641,0.23539934732357892,0.2875000476837162,-1.1604874514789305,1.7354875468463629,-0.43649370189760717,1.0114937972650395,0.5440862160854945,100.0,53.19261089497894,0.7239937495813231,2,-0.8000001907348633,-0.7849998474121094,-2.447500228881836,-3.370000123977661,1.3500003814697266,4,-0.02307693774883579,4.250005960470162,12.34000015258789,1.1369869098319965,12.369999885559082,-1.2353007175033799,11.640000343322756,-0.02307693774883579 2828,2003-02-24,13.0,13.5,12.779999732971193,13.0,92900.0,0.0,-2.272724514168567,0.0,41.56479565366924,41.21339880210718,-0.8521815032818871,-0.19436009022677858,-2.0617919677588574,-3.859889768876293,31.86610089566783,0.7200002670288068,0.010456455237735085,0.2800000667572018,-1.1725328899734624,1.732533023487866,-0.4462664116081303,1.0062665451225339,-1.8400001525878906,74.22679854903829,29.00126559731983,0.726266478365332,2,-0.6700000762939453,-0.7849998474121094,-2.43500018119812,-3.370000123977661,1.6000003814697266,0,-0.0038461685180665173,1.3124980442236425,13.0,4.250005960470162,12.34000015258789,1.1369869098319965,12.369999885559082,-0.0038461685180665173 2829,2003-02-25,13.09000015258789,13.220000267028807,12.920000076293945,13.130000114440918,34300.0,0.006923088660606869,1.7272711509534844,-100.0,43.552314145450886,40.98524595273081,-0.975822018410982,-0.2399566261214865,-2.0713966615414066,-3.8863631849084577,30.93668155522289,0.3000001907348615,-0.2186296829708212,0.334000205993652,-1.1176976793557163,1.7856980913430203,-0.39184873668103215,1.0598491486683361,-1.883200302124024,78.19149880562445,34.081804801946554,0.7258489426746839,2,-0.7600002288818359,-0.875,-2.510000228881836,-3.4600002765655518,1.5299997329711914,1,-0.003055764811822237,-2.272724514168567,13.0,1.3124980442236425,13.0,4.250005960470162,12.34000015258789,-0.003055764811822237 2830,2003-02-26,13.050000190734865,13.18000030517578,12.949999809265135,13.079999923706055,38600.0,-0.003055764811822237,1.0000000000000309,0.7499940395297937,42.15687007823402,41.22954729077749,-0.8881273719706719,-0.20246104262023223,-1.9520651083709435,-3.785617582662777,29.828300176411293,0.23000049591064453,-0.44492962988250007,0.28900022506713974,-1.166195710886857,1.7441961610211365,-0.43859774290985953,1.016598193044139,-1.7973363372802762,68.30987428961353,25.20571412961334,0.7275979679769986,2,-0.6750001907348651,-0.4500002861022967,-2.422500371932985,-3.420000314712526,1.679999351501463,2,0.016091956710932775,1.7272711509534844,13.09000015258789,-2.272724514168567,13.0,1.3124980442236425,13.0,0.016091956710932775 2831,2003-02-27,13.100000381469727,13.199999809265135,12.859999656677244,13.06999969482422,28200.0,0.003831432184220107,1.9565289502927827,-1.0000317894268367,44.9238633970649,42.22803255616058,-0.7803337343486696,-0.23787945106560215,-1.9208394422339126,-3.7734856647844346,28.567349122254708,0.3400001525878906,-0.5471349812530502,0.3220004081726078,-1.1410690066164513,1.7850698229616668,-0.40953429922192086,1.0535351155671364,-1.8023898050842302,67.74196029330105,24.178869506099858,0.7315347073945292,2,-0.570000171661377,-0.37000036239624023,-2.1625003814697266,-2.8700003623962402,2.5699996948242188,3,0.0862594754092536,1.0000000000000309,13.050000190734865,1.7272711509534844,13.09000015258789,-2.272724514168567,13.0,0.0862594754092536 2832,2003-02-28,13.300000190734865,13.449999809265135,13.039999961853027,13.199999809265135,9200.0,0.015267160568029015,1.0500011920940417,3.3332697565010467,51.302088248646776,43.10993856622764,-0.7959655322520138,-0.42003531675363526,-2.040127967435529,-3.909719274005985,27.29215991148017,0.4099998474121076,-0.5119443169970239,0.4970002174377459,-0.984621777949382,1.9786222128248738,-0.24381078025581715,1.237811215131309,-1.9583418258770795,72.22225901519936,22.719733838882476,0.7408109976935637,2,-0.7699999809265154,-0.5700001716613787,-2.1549999713897723,-2.84999990463257,2.319999694824217,4,0.11203005637218988,1.9565289502927827,13.100000381469727,1.0000000000000309,13.050000190734865,1.7272711509534844,13.09000015258789,0.11203005637218988 2833,2003-03-03,13.5,13.649999618530273,13.199999809265135,13.4399995803833,19100.0,0.015037579428341719,1.5000013245489348,0.6000019073413355,62.177656693619156,46.37318891563304,-0.816938256259979,-0.6701455720097655,-2.157362674338234,-4.041268435393572,25.27172535959647,0.4499998092651385,-0.38296795337642564,0.7070000171661377,-0.7516524313978241,2.1656524657300995,-0.022326207115842323,1.4363262414481177,-2.1151748024393697,81.01270559830999,28.58791133151044,0.7293262242819809,3,-0.8650002479553223,-0.7699999809265137,-2.3424997329711914,-3.0249996185302734,2.0,0,0.06296299121997984,1.0500011920940417,13.300000190734865,1.9565289502927827,13.100000381469727,1.0000000000000309,13.050000190734865,0.06296299121997984 2834,2003-03-04,13.199999809265135,13.619999885559082,13.0600004196167,13.479999542236328,39100.0,-0.02222223635073073,-1.00000340598875,-4.666629579591542,65.95744989224062,48.64432369883718,-0.3043909361868682,-0.4308258118703421,-1.771541296681825,-3.674026833900145,22.66066948969033,0.5599994659423828,-0.23034151298791272,0.4314998149871805,-0.9793941665577979,1.8423937965321588,-0.2739471757853078,1.1369468057596688,-1.7245676348657195,43.03799607665601,-13.798298809883576,0.7054469907724888,3,-0.3350000381469709,-0.4699997901916486,-1.892499923706053,-2.574999809265135,2.1999998092651385,1,0.10606065094197392,1.5000013245489348,13.5,1.0500011920940417,13.300000190734865,1.9565289502927827,13.100000381469727,0.10606065094197392 2835,2003-03-05,13.5,13.600000381469727,13.0600004196167,13.079999923706055,23600.0,0.02272728750528419,-1.3478305939329607,-1.5000017029914654,82.05980329597426,52.79536190818861,-0.4774532351988334,-0.7802825343026178,-1.9846557277933332,-3.9034004513102367,20.39706953973617,0.5399999618530273,-0.11686467605651174,0.7375000000000007,-0.6590953996398454,2.134095399639847,0.03920230018007764,1.4357976998199238,-1.9375851278353498,81.01270559830999,18.23508396770079,0.6982976998199231,3,-0.5450000762939453,-0.7699999809265137,-2.192500114440918,-2.875,1.75,2,0.08296295448585789,-1.00000340598875,13.199999809265135,1.5000013245489348,13.5,1.0500011920940417,13.300000190734865,0.08296295448585789 2836,2003-03-06,13.600000381469727,13.75,13.149999618530273,13.5,30400.0,0.007407435664424256,2.0000047683761295,0.2380961031057988,82.52427394216232,57.357679483006905,-0.42457525853102673,-0.9353257787947555,-1.9954617135039943,-3.9338708134111506,18.185099386744053,0.6000003814697266,0.07339715437733041,0.8420003414154049,-0.5425398861625439,2.2265405689933537,0.14973022762642962,1.5342704552043802,-1.954082119450451,78.87329429984862,10.008839769501009,0.6922701137889746,3,-0.33500051498413086,-0.8700003623962402,-2.255000114440918,-2.810000419616699,1.6399993896484375,3,0.08308817125521917,-1.3478305939329607,13.5,-1.00000340598875,13.199999809265135,1.5000013245489348,13.5,0.08308817125521917 2837,2003-03-07,13.119999885559082,13.619999885559082,13.109999656677244,13.5,26500.0,-0.03529415312110251,-1.5499974966084868,-3.799986648610502,69.55222860851819,60.4673942557679,0.08296160907059225,-0.5114773234669645,-1.431939763106115,-3.3896190294224535,15.821697585574812,0.5100002288818377,0.15342073981562088,0.38099985122680735,-0.9707070807046545,1.7327067831582692,-0.2948536147389227,1.0568533171925374,-1.3478367192609628,8.695580062389688,-62.24478531892154,0.6758534659657306,3,0.18499994277954102,-0.3899998664855957,-1.7599997520446777,-2.315000057220459,2.180000305175783,4,0.19435977233060786,2.0000047683761295,13.600000381469727,-1.3478305939329607,13.5,-1.00000340598875,13.199999809265135,0.19435977233060786 2838,2003-03-10,13.09000015258789,13.18000030517578,12.520000457763672,13.100000381469727,39700.0,-0.00228656503299296,6.764700602497645,0.026316383868854765,72.58566654258006,63.69332229989337,0.14200363258804494,-0.5166288555056688,-1.3170451437043624,-3.2944111457786,13.818067065434796,0.6599998474121076,0.2478663015949607,0.35650010108947683,-0.9881857777844338,1.7011859799633875,-0.3158428383474785,1.0288430405264322,-1.199166776267658,46.34145585029014,-28.52462468814688,0.6723429394369554,3,0.04500007629394531,-0.3600001335144043,-1.7049999237060547,-2.190000057220459,2.3599996566772443,0,0.19327728827191892,-1.5499974966084868,13.119999885559082,2.0000047683761295,13.600000381469727,-1.3478305939329607,13.5,0.19327728827191892 2839,2003-03-11,13.56999969482422,13.619999885559082,12.850000381469727,12.989999771118164,29700.0,0.0366691777418684,1.2647034074207049,-57.998664886515535,70.27026678716472,66.8170330453301,-0.2936254765514068,-0.9741136598692837,-1.7128812945140144,-3.707026728075453,14.400683797754976,0.7699995040893555,0.32653769833017243,0.7904996395111095,-0.6041740525619304,2.1851733315841493,0.09316279347458867,1.4878364855476303,-1.567616321083202,85.36582340116068,12.541025320722468,0.6973368460365201,3,-0.4349994659423846,-0.8399996757507342,-1.5599999427795428,-2.234999656677248,1.8400001525878888,1,0.14222552310829517,6.764700602497645,13.09000015258789,-1.5499974966084868,13.119999885559082,2.0000047683761295,13.600000381469727,0.14222552310829517 2840,2003-03-12,13.489999771118164,13.539999961853027,13.350000381469727,13.539999961853027,16300.0,-0.005895351916372471,6.599954223807435,-0.08620723674474713,69.10298224391627,69.50360180609137,-0.16164684770767757,-0.8311926866165109,-1.5475899320840263,-3.5616593511164876,15.014785862244517,0.21999931335449396,0.4081320672896478,0.6434997081756588,-0.7525891056003999,2.0395885219517176,-0.054544698712369666,1.3415441150636873,-1.382759399801607,78.86176214268214,7.530836309446954,0.6980444068880293,3,-0.3549995422363281,-0.940000057220459,-1.0799996852874756,-1.9049997329711914,2.510000228881836,2,0.14158635135794317,1.2647034074207049,13.56999969482422,6.764700602497645,13.09000015258789,-1.5499974966084868,13.119999885559082,0.14158635135794317 2841,2003-03-13,13.460000038146973,13.510000228881836,13.170000076293945,13.399999618530273,34000.0,-0.0022238497761445375,3.2499806285874366,-1.2000038146827137,59.66386588294408,70.43268820990218,-0.08404961283489598,-0.6875921025132676,-1.4395930579145002,-3.4661223312500784,15.441455108544966,0.3400001525878906,0.47739510916593986,0.5189999580383304,-0.7646115466129455,1.8026114626896064,-0.12280579428730753,1.1608057103639684,-1.2541940891094097,85.45455175983348,17.016833874365133,0.6418057523256382,3,-0.3249998092651367,-1.005000114440918,-0.9275000095367432,-1.7849998474121094,3.5800008773803746,3,0.13298662383209447,6.599954223807435,13.489999771118164,1.2647034074207049,13.56999969482422,6.764700602497645,13.09000015258789,0.13298662383209447 2842,2003-03-14,13.390000343322756,13.460000038146973,12.729999542236328,13.460000038146973,49200.0,-0.0052005716661093215,19.85724795640327,-1.1666534212826534,57.95919129968696,69.9639698327986,6.612753448465014e-05,-0.501540914503968,-1.2908014923729816,-3.3319237602100635,15.603382771009972,0.7300004959106445,0.5597091110127224,0.35900025367737065,-0.7687154858430798,1.486715993197821,-0.20485761608285458,0.9228581234375959,-1.091542751227447,79.09093982918833,10.91517838237101,0.5638578697602257,3,-0.25500011444091975,-0.935000419616701,-0.7700002193450945,-1.6950001716613787,3.5099992752075178,4,0.13816276178946896,3.2499806285874366,13.460000038146973,6.599954223807435,13.489999771118164,1.2647034074207049,13.56999969482422,0.13816276178946896 2843,2003-03-17,12.899999618530273,13.43000030517578,12.760000228881836,13.15999984741211,23900.0,-0.03659452667877139,-1.4814863218126844,3.714305177111811,46.66665774339941,67.82054848292736,0.4425446383123077,0.07832241033962006,-0.7241439723574778,-2.7808797578508475,16.04523915430563,0.6700000762939435,0.6157570110465276,-0.18550043106079173,-1.1596607188618293,0.7886598567402459,-0.6725805749613105,0.30157971283972707,-0.5144494819606837,19.101124799487373,-45.832825912377196,0.4870801439005186,3,0.2350006103515625,-0.44499969482421875,-0.2674996852874756,-1.2049994468688965,3.5,0,0.18604656148649013,19.85724795640327,13.390000343322756,3.2499806285874366,13.460000038146973,6.599954223807435,13.489999771118164,0.18604656148649013 2844,2003-03-18,13.0,13.050000190734865,12.15999984741211,12.850000381469727,44300.0,0.007751967785028402,6.120002746581944,-0.5769211018596633,49.14089043006109,64.1628914978259,0.34776165656072067,0.09005084938894647,-0.7444226617867145,-2.81863564100372,16.602498031040103,0.8900003433227557,0.629802633508973,-0.15350003242492605,-0.8543348983881494,0.5473348335382973,-0.5039174654065377,0.1969174005566856,0.75,60.86957122668076,-3.487092769063196,0.35041743298161193,3,-0.04500007629394531,-0.5450000762939453,-0.2950000762939453,-1.304999828338623,4.25,1,0.18846152378962566,-1.4814863218126844,12.899999618530273,19.85724795640327,13.390000343322756,3.2499806285874366,13.460000038146973,0.18846152378962566 2845,2003-03-19,12.93000030517578,13.010000228881836,12.600000381469727,12.600000381469727,6500.0,-0.005384591909555425,-1.4848481345548075,2.200005086275944,47.0989751094284,60.22674718307768,0.3669976998930604,0.21518829019423258,-0.6087004338358586,-2.6872842773840766,17.362376069968256,0.4099998474121094,0.5787334167152753,-0.2514997482299819,-0.8590755687277198,0.35607607226775606,-0.55528765847885,0.0522881620188862,0.7881996917724621,57.03705482848689,-6.606715660124273,0.3037879102488688,3,-0.04000043869018377,-0.4750003814697248,-0.3125002384185773,-1.2350001335144025,4.170000076293947,2,0.1918019708973715,6.120002746581944,13.0,-1.4814863218126844,12.899999618530273,19.85724795640327,13.390000343322756,0.1918019708973715 2846,2003-03-20,12.800000190734865,13.020000457763672,12.800000190734865,12.869999885559082,2800.0,-0.010054146277852505,-5.285749318801358,-0.21212033638701422,41.25874312420973,57.08302657371007,0.4152520381709941,0.4020297023943975,-0.4218375654054132,-2.4957462415424043,18.016665592792748,0.22000026702880682,0.531363539940898,-0.40449986457824494,-0.9029806838768266,0.09398095472033674,-0.6537402742275358,-0.1552594549289541,0.8870358032226537,49.23078841711374,-12.777300778092737,0.24924040964929084,3,0.08999967575073065,-0.34500026702881037,-0.1700000762939471,-1.105000019073488,5.039999961853026,3,0.2499999813735485,-1.4848481345548075,12.93000030517578,6.120002746581944,13.0,-1.4814863218126844,12.899999618530273,0.2499999813735485 2847,2003-03-21,12.699999809265135,12.84000015258789,12.600000381469727,12.84000015258789,9200.0,-0.007812529685906955,2.428559750955375,2.000013623978278,35.507249131068335,52.96320241687545,0.502224347693879,0.5042559078344286,-0.2646417004634074,-2.3360807468989204,18.160086778290125,0.23999977111816406,0.3993629456721042,-0.48950023651123153,-1.0301616392896662,0.05116116626720313,-0.759830937900448,-0.2191695351220151,0.9564954617614756,42.51966670971959,-16.3787246432847,0.27033070138921733,3,0.19000005722046076,-0.19999980926513494,-0.22749972343444647,-1.004999637603758,6.490000724792479,4,0.34173237570413306,-5.285749318801358,12.800000190734865,-1.4848481345548075,12.93000030517578,6.120002746581944,13.0,0.34173237570413306 2848,2003-03-24,12.949999809265135,12.949999809265135,12.720000267028807,12.850000381469727,11500.0,0.01968503966571844,3.6000171662360847,-0.7142798754776657,45.38745556266414,50.19844561415316,0.25733877696729657,0.26384544890520445,-0.44852624156897214,-2.5235578034264012,17.646446523083913,0.25,0.25220472342803824,-0.23700022697448908,-0.7817976628491561,0.3077972089001779,-0.5093989449118226,0.03539849096284442,0.6765655532891852,88.76400641640367,26.70853940679119,0.27239871793733317,3,-0.09999990463256658,-0.29499959945678533,-0.47749972343444647,-1.254999637603758,5.840001106262209,0,0.3050192947832395,2.428559750955375,12.699999809265135,-5.285749318801358,12.800000190734865,-1.4848481345548075,12.93000030517578,0.3050192947832395 2849,2003-03-25,13.050000190734865,13.050000190734865,12.93000030517578,12.989999771118164,22400.0,0.007722037292864137,2.9999682110783206,0.6000076294382156,41.03586459654853,47.07987698666785,0.08472964310670505,0.16937886300614835,-0.4811755090503613,-2.563651118465488,17.031468261634803,0.11999988555908558,0.18071372463545288,-0.13499984741210724,-0.6815873758265738,0.4115876810023593,-0.4082936116193405,0.13829391679512604,0.5472338615166112,100.0,38.675989273928245,0.27329376420723345,3,-0.2150001525878924,-0.39499998092651545,-0.6675002574920672,-1.355000019073488,5.279999732971186,1,0.2567049332438949,3.6000171662360847,12.949999809265135,2.428559750955375,12.699999809265135,-5.285749318801358,12.800000190734865,0.2567049332438949 2850,2003-03-26,13.260000228881836,13.260000228881836,12.979999542236328,13.09000015258789,15100.0,0.016091956710932775,2.2941242468781207,2.833314789795672,43.511449548096856,45.28516406057371,-0.180285808138839,-0.025383247931767272,-0.6328907672347697,-2.714629178335226,16.232047024303743,0.2800006866455078,0.1053726900343861,0.0645001888275143,-0.4792286945702209,0.6082290722252495,-0.20736425287135418,0.33636463052638277,0.3084891392728526,100.0,39.20649000934516,0.2718644416988677,3,-0.4500002861022949,-0.5750002861022949,-0.9350001811981201,-1.565000057220459,5.270000457763672,2,0.30090495492054936,2.9999682110783206,13.050000190734865,3.6000171662360847,12.949999809265135,2.428559750955375,12.699999809265135,0.30090495492054936 2851,2003-03-27,14.229999542236328,14.3100004196167,13.0,13.0,83900.0,0.0731522848123125,-1.1300827758600904,7.235288177809691,67.84565561436713,46.38366009553818,-1.150568898946993,-0.9553674300434452,-1.5350335357732892,-3.6225602386441977,16.017763312178136,1.3100004196166992,0.030166377300565372,0.9779995441436764,0.26695593032065545,1.6890431579666974,0.6224777372321668,1.333521351055186,-2.0699996948242188,95.32158622247381,26.783946924582935,0.35552180691151003,3,-0.9949994087219238,-1.0349993705749512,-1.9049994945526123,-2.534999370574951,5.170000076293945,3,0.2016866431172324,2.2941242468781207,13.260000228881836,2.9999682110783206,13.050000190734865,3.6000171662360847,12.949999809265135,0.2016866431172324 2852,2003-03-28,14.789999961853027,14.949999809265135,14.0,14.0,94700.0,0.03935350932054149,-1.4050629244001767,0.642276630783688,73.35164352915002,49.34865851617714,-1.6663270883828236,-1.4735679311665972,-2.0224948754760312,-4.120278337827614,15.748595525199768,0.9499998092651349,-0.024327479168617216,1.463499975204467,0.4736935876784738,2.4533063627304603,0.9685967814414695,1.9584031689674646,-2.587000102996827,92.82511747730435,20.592501446899533,0.4949031937629969,3,-1.2350001335144043,-1.2350001335144043,-2.507499933242798,-3.0949997901916504,4.160000801086426,4,0.20622043263026013,-1.1300827758600904,14.229999542236328,2.2941242468781207,13.260000228881836,2.9999682110783206,13.050000190734865,0.20622043263026013 2853,2003-03-31,14.350000381469727,14.850000381469727,14.210000038146973,14.800000190734865,38600.0,-0.02974980267195171,1.3272731686425057,-0.5696200392334412,60.833341722134264,50.64781977085193,-1.116417901764617,-1.0188609161475384,-1.5048692273470152,-3.6210404214529923,15.220894735504054,0.6400003433227539,-0.044639173344803496,0.98100037574768,-0.10817894097426262,2.0701796924696225,0.43641071738670867,1.5255900341086512,-2.037120524597169,70.29705073784676,-0.2629717169498207,0.5445896583609712,3,-0.5750002861022949,-0.7950005531311035,-2.142500400543213,-2.6550002098083496,3.6299991607666016,0,0.3372822316323991,-1.4050629244001767,14.789999961853027,-1.1300827758600904,14.229999542236328,2.2941242468781207,13.260000228881836,0.3372822316323991 2854,2003-04-01,14.600000381469727,14.739999771118164,14.300000190734865,14.300000190734865,42100.0,0.01742160232433343,-1.9333286709285513,-0.6666673730923791,64.72149171846524,52.60587717185603,-1.2466930681516981,-1.2212107370812149,-1.6608096292838148,-3.8099066235125782,14.952703849397448,0.439999580383299,-0.048225199202841296,1.1610003471374508,-0.05501391891983154,2.377014613194733,0.5529932141088096,1.769007480166092,-2.181635726501465,82.23353399219157,12.198025919303248,0.6080071330286413,4,-0.8250002861022949,-1.0450005531311035,-2.327500343322754,-2.9050002098083496,2.1399993896484375,1,0.2869863304507547,1.3272731686425057,14.350000381469727,-1.4050629244001767,14.789999961853027,-1.1300827758600904,14.229999542236328,0.2869863304507547 2855,2003-04-02,14.619999885559082,14.75,14.399999618530273,14.6899995803833,23000.0,0.0013698290114252387,2.6842041861165487,-0.2333321677321335,65.42552894680372,55.2910755965887,-1.1194810990216197,-1.2153100327017547,-1.6142366932977446,-3.768674076469683,14.674411305372375,0.35000038146972656,0.02682799114912271,1.1249998569488522,-0.20102312197914252,2.451022835876847,0.46198836748485483,1.7880113464128495,-2.100369824418946,83.0769253341407,14.372525861672784,0.6630114894639973,4,-0.8449997901916504,-1.065000057220459,-2.3474998474121094,-2.919999599456787,3.1899995803833043,2,0.2537619744998443,-1.9333286709285513,14.600000381469727,1.3272731686425057,14.350000381469727,-1.4050629244001767,14.789999961853027,0.2537619744998443 2856,2003-04-03,14.729999542236328,14.75,14.5,14.6899995803833,24500.0,0.007523916384287954,5.2499314554102545,-0.5714305177111717,67.63156752176945,58.8604443066666,-1.0358504856345565,-1.303124230103064,-1.6885405922356416,-3.8185754657178848,14.178678424977106,0.25,0.09739119292359,1.1784995555877682,-0.25804998648598776,2.615049097661524,0.4602247845508902,1.8967743266246462,-2.113154691171193,76.84207250536332,9.061068796731647,0.7182747710368778,4,-0.8949995040893572,-1.174999713897705,-2.242499589920044,-2.999999523162842,3.510000228881836,3,0.2579770035642688,2.6842041861165487,14.619999885559082,-1.9333286709285513,14.600000381469727,1.3272731686425057,14.350000381469727,0.2579770035642688 2857,2003-04-04,15.670000076293945,15.699999809265135,14.68000030517578,14.800000190734865,92000.0,0.06381538107739182,1.1935488502063816,21.750017881410443,82.58824067957258,62.993864875211976,-1.687735125625311,-2.152657835026666,-2.581508866868372,-4.691283850079511,14.12543091466878,1.0199995040893555,0.21488580757691622,1.991000080108643,0.2878031151782583,3.6941970450390276,1.1394015976434506,2.8425985625738353,-2.9598290269008096,97.98659479332159,23.0545192814362,0.8515984824651927,4,-1.355000019073488,-1.7400002479553223,-3.0399999618530273,-3.9099998474121094,3.1499996185302734,4,0.2380344303813493,5.2499314554102545,14.729999542236328,2.6842041861165487,14.619999885559082,-1.9333286709285513,14.600000381469727,0.2380344303813493 2858,2003-04-07,15.619999885559082,15.829999923706055,14.859999656677244,15.829999923706055,123700.0,-0.003190822622298861,8.238096103105816,-0.24137938594327768,81.19047624453934,67.4554883916554,-1.362441160471736,-2.006260034774442,-2.494403875646608,-4.573279744840578,15.350259843282055,0.9700002670288104,0.37735562117643084,1.8144999027252204,-0.07060483281282615,3.699604638263267,0.8719475349561971,2.7570522704942437,-2.730439110573627,86.27450491516348,9.168554026240585,0.9425523677690236,4,-1.2150001525878906,-1.625,-2.989999771118164,-3.8449997901916504,3.179999351501465,0,0.21318827796272943,1.1935488502063816,15.670000076293945,5.2499314554102545,14.729999542236328,2.6842041861165487,14.619999885559082,0.21318827796272943 2859,2003-04-08,15.5,15.800000190734865,15.449999809265135,15.579999923706055,29300.0,-0.007682451116406419,-2.8888865341414456,0.3809519484471006,80.23529052734375,71.53591516712729,-0.9592349318149278,-1.8279770821614392,-2.322454360033422,-4.389115461125387,15.992299112890912,0.3500003814697301,0.5823831606702754,1.598000001907348,-0.4286289967984409,3.6246290006131368,0.5846855025544535,2.6113145012602423,-2.3752040931168974,76.92308718315346,-2.6090240380931107,1.0133144993528942,4,-1.0850000381469727,-1.505000114440918,-2.817500114440918,-3.6999998092651367,3.1200008392333984,1,0.15999997046686,8.238096103105816,15.619999885559082,1.1935488502063816,15.670000076293945,5.2499314554102545,14.729999542236328,0.15999997046686 2860,2003-04-09,15.399999618530273,15.600000381469727,15.300000190734865,15.449999809265135,35000.0,-0.006451637514175879,-1.4000106811931092,0.6250029802350587,80.80567847482621,72.97591770717828,-0.5853032627875123,-1.6628001367155196,-2.189293264622318,-4.226956500357602,16.53933280043769,0.3000001907348615,0.7521170354455116,1.402499628067016,-0.7201190585817905,3.5251183147158223,0.3411902847426127,2.463808971391419,-2.058787390301335,67.66914813216063,-15.047496162120481,1.0613093433244027,4,-0.4849996566772461,-1.4049997329711914,-2.6024997234344482,-3.59999942779541,2.5900001525878906,2,0.08701299907666993,-2.8888865341414456,15.5,8.238096103105816,15.619999885559082,1.1935488502063816,15.670000076293945,0.08701299907666993 2861,2003-04-10,15.25,15.390000343322756,14.699999809265135,14.899999618530273,40800.0,-0.009740235210771275,1.1904741721212697,-6.99998092658668,79.85949047877807,73.6990118126925,-0.30776565255889565,-1.445957352328465,-2.0010670472556704,-4.0164765426410725,17.01398319145901,0.6999998092651385,0.9422877043099316,1.1630000114440922,-1.0144353706077602,3.3404353934959445,0.07428232041816685,2.2517177024700175,-1.7096847561328925,49.565207295693945,-36.65659112026653,1.0887176910259257,4,-0.23000001907348633,-1.255000114440918,-2.4075000286102295,-3.4499998092651367,1.0900001525878906,3,0.16786881743884496,-1.4000106811931092,15.399999618530273,-2.8888865341414456,15.5,8.238096103105816,15.619999885559082,0.16786881743884496 2862,2003-04-11,15.239999771118164,15.399999618530273,15.09000015258789,15.399999618530273,22800.0,-0.0006557527135629959,2.874997019764919,-0.4571419229323001,78.41191207926809,75.65218629681848,-0.25392281191745525,-1.359980391438711,-1.9534577890260927,-3.9475158482286012,18.343517014967997,0.3099994659423828,1.129001655912658,1.0604998111724857,-1.1492057230700503,3.2702053454150217,-0.044352955948781414,2.165352578293753,-1.516509752863941,47.78760240393428,-36.53823062225576,1.1048527671212676,4,-0.17499971389770508,-1.244999885559082,-2.242499828338623,-3.434999465942383,1.3199996948242223,4,0.19685039665718373,1.1904741721212697,15.25,-1.4000106811931092,15.399999618530273,-2.8888865341414456,15.5,0.19685039665718373 2863,2003-04-14,15.300000190734865,15.399999618530273,15.1899995803833,15.399999618530273,43600.0,0.003937035467048267,3.2000247956741084,0.624997019764908,78.19549033920691,77.14929725467867,-0.18438418089726483,-1.2974823730691334,-2.0033906691544363,-3.949205045473745,19.74490049836724,0.21000003814697266,1.1679595354877126,1.0005002021789569,-1.1770741416837023,3.178074546041616,-0.08828696975237271,2.0892873741102864,-1.407989380044496,54.54547030866107,-26.649392275204598,1.08878717193133,4,-0.185000419616701,-1.305000305175783,-2.2825002670288104,-3.494999885559084,0.19999980926513494,0,0.2300653241965931,2.874997019764919,15.239999771118164,1.1904741721212697,15.25,-1.4000106811931092,15.399999618530273,0.2300653241965931 2864,2003-04-15,15.449999809265135,15.5,15.010000228881836,15.5,35700.0,0.009803896513746801,18.599916076980296,0.5000047683988936,77.86259467888469,78.53119344713211,-0.22476838038721603,-1.3223190666267968,-2.141049782078783,-4.03942921412194,20.533994697238345,0.48999977111816406,1.136395687700242,1.0279998302459692,-1.1171792089465722,3.1731788694385106,-0.0445896893503015,2.10058934984224,-1.4029498695335114,83.33328035146039,4.330542736101208,1.072589519596271,4,-0.2849998474121076,-1.454999923706053,-2.517499685287474,-3.6449995040893537,0.6300001144409197,1,0.21682844460531747,3.2000247956741084,15.300000190734865,2.874997019764919,15.239999771118164,1.1904741721212697,15.25,0.21682844460531747 2865,2003-04-16,15.40999984741211,15.5,15.119999885559082,15.5,46000.0,-0.0025889943266561577,7.444432670707413,1.7999961853172224,69.66667175292972,78.75731613948325,-0.06808168042911689,-1.1457401453598148,-2.0866630385399034,-3.939439207954763,21.36573252713842,0.38000011444091797,1.1986411390344234,0.8639998912811286,-1.2033441001664542,2.9313438827287097,-0.16967210444266279,1.89767188700492,-1.220313908962531,88.74998360872662,11.323550925037438,1.0336719957237908,4,-0.1549997329711914,-1.4149999618530273,-2.4774997234344482,-3.5099997520446777,0.2799997329711914,2,0.20830636103869682,18.599916076980296,15.449999809265135,3.2000247956741084,15.300000190734865,2.874997019764919,15.239999771118164,0.20830636103869682 2866,2003-04-17,16.0,16.209999084472653,15.390000343322756,15.5,99300.0,0.03828683701687208,-1.2777764532288494,-5.555546136565931,69.96699908881607,77.35495596273253,-0.5129268818929233,-1.5638939856717329,-2.6573805764870535,-4.468443230130184,22.613133698360993,0.819998741149897,1.2441528412048477,1.294000053405762,-0.6983367976297217,3.286336904441244,0.2978316278880211,2.290168478923503,-1.6790889427299032,82.50005960470186,6.731407839819028,0.9961684255177412,4,-0.5450005531311071,-1.815000534057619,-3.1575000286102295,-4.099999904632568,-1.630000114440918,3,0.12437498569488525,7.444432670707413,15.40999984741211,18.599916076980296,15.449999809265135,3.2000247956741084,15.300000190734865,0.12437498569488525 2867,2003-04-21,17.040000915527347,17.850000381469727,16.200000762939453,16.260000228881836,230200.0,0.0650000572204592,-2.6666673730923858,1.5600013732910227,87.05233805143645,78.00627394127665,-1.4954151859884668,-2.3843275737383642,-3.6594912186474584,-5.441260226091714,24.136325841977772,1.8500003814697266,1.3201897185901679,2.1170009136199983,0.09937215428420032,4.1346296729557945,1.1081865339521002,3.1258152932878964,-2.5301810555369944,71.47889357666814,-4.776082640182253,1.0088143796678983,4,-0.7650008201599157,-2.0350008010864293,-4.245000839233402,-5.140000820159916,-3.2100009918212926,0,-0.04107985477287124,-1.2777764532288494,16.0,7.444432670707413,15.40999984741211,18.599916076980296,15.449999809265135,-0.04107985477287124 2868,2003-04-22,16.899999618530273,17.5,16.200000762939453,17.25,142300.0,-0.008216038114733926,2.058820361498502,-0.4487180427685854,82.67042175676441,78.27684407787895,-1.2904569728778927,-2.0377033583582502,-3.4727738777514716,-5.233728035622342,25.9730257967443,1.2999992370605469,1.3852879860443839,1.7794996261596676,-0.1978508285847873,3.7568500809041225,0.7908243987874393,2.768174853531896,-1.9893580959623964,66.54927070782779,-8.579765273659177,0.9886752273722276,4,-0.6249995231628418,-1.8949995040893555,-4.104999542236328,-4.8249993324279785,-1.2799997329711914,1,-0.02011835267825024,-2.6666673730923858,17.040000915527347,-1.2777764532288494,16.0,7.444432670707413,15.40999984741211,-0.02011835267825024 2869,2003-04-23,16.399999618530273,17.149999618530273,16.049999237060547,16.899999618530273,157600.0,-0.02958579948438389,1.2000007629394531,1.4285698715538335,72.2499807477135,77.32621099708865,-0.725679286103702,-1.3427026705823142,-2.913173831158131,-4.667940020591669,28.008832553456642,1.1000003814697266,1.2839513664418192,1.1119996547698978,-0.686310689948666,2.9103099994884616,0.21284448241061682,2.011154827129179,-1.1366350328941746,46.886428588146565,-26.112110023831868,0.8991551723592817,4,-0.1249995231628418,-1.3949995040893555,-3.604999542236328,-4.299999713897705,-0.6399993896484375,2,-0.05487802679662068,2.058820361498502,16.899999618530273,-2.6666673730923858,17.040000915527347,-1.2777764532288494,16.0,-0.05487802679662068 2870,2003-04-24,17.25,17.25,16.299999237060547,16.399999618530273,108500.0,0.05182929275859949,1.2352949096253745,-1.7000007629394531,76.5822632002308,76.96207463280561,-1.4367494370968554,-1.9799697549941264,-3.676349302937556,-5.445104737535447,30.616852254265492,0.9500007629394531,1.2156421025778759,1.7625000476837158,0.027305427051373954,3.497694668316056,0.8949027373675449,2.6300973579998868,-1.6762391188638652,75.6097409688788,2.9694338258795625,0.8675973103161702,4,-0.8199996948242188,-2.0249996185302734,-4.545000076293945,-5.150000095367432,-1.449999809265135,3,-0.06782609137935913,1.2000007629394531,16.399999618530273,2.058820361498502,16.899999618530273,-2.6666673730923858,17.040000915527347,-0.06782609137935913 2871,2003-04-25,17.100000381469727,17.100000381469727,16.75,17.100000381469727,65300.0,-0.008695630059725956,1.0,0.0,68.10125744891567,75.81644634054423,-1.1138648213029985,-1.6906109749687062,-3.420779650060144,-5.222721587947758,32.05710316988571,0.5,1.1579591959630235,1.4690003871917732,-0.30263471105105566,3.240635485434602,0.583182838070357,2.3548179363131876,-1.25309076029356,58.33335982426973,-10.642249285580455,0.8858175491214147,4,-0.6700000762939453,-1.875,-4.427500486373901,-4.975000381469727,-1.1600008010864258,4,-0.0824561853585899,1.2352949096253745,17.25,1.2000007629394531,16.399999618530273,2.058820361498502,16.899999618530273,-0.0824561853585899 2872,2003-04-28,17.84000015258789,17.989999771118164,16.399999618530273,17.15999984741211,241400.0,0.043274839450884395,2.2448997862990026,100.0,73.9224050668034,75.34165908805495,-1.6162334611363747,-2.3087683094741323,-4.045078672601933,-5.8852999135361905,33.03157564561967,1.5900001525878906,1.1286415820787816,2.0565001487731926,0.07681078116771545,4.036189516378672,1.0666554649704523,3.0463448325759312,-1.7527196401764975,92.26806302900644,24.4280686157623,0.9898446838027394,4,-1.3400001525878906,-2.5450000762939453,-5.167500257492065,-5.690000057220459,-2.4800004959106463,0,-0.1945067397617397,1.0,17.100000381469727,1.2352949096253745,17.25,1.2000007629394531,16.399999618530273,-0.1945067397617397 2873,2003-04-29,19.190000534057614,19.200000762939453,17.260000228881836,17.989999771118164,314800.0,0.07567266647550386,2.180325562198264,1.7647062123439008,81.43099495316434,75.73814800741937,-2.633331469706441,-3.45470065011715,-5.2683980355678965,-7.149242665310279,34.297679753293956,1.9400005340576172,1.1568981419890765,3.1645005226135225,0.7806026934523089,5.548398351774738,1.9725516080329157,4.356449437194129,-2.8363393254272715,99.68253257023267,31.62864395449904,1.1919489145806075,4,-2.030000209808346,-3.2300000190734828,-6.495000600814816,-6.975000381469723,-3.1700000762939418,1,-0.2793121657729427,2.2448997862990026,17.84000015258789,1.0,17.100000381469727,1.2352949096253745,17.25,-0.2793121657729427 2874,2003-04-30,18.790000915527344,19.38999938964844,18.299999237060547,19.38999938964844,158000.0,-0.020844169223464437,2.633343082028884,-0.499998410543821,77.471638631433,76.60536654947529,-1.91065420345533,-2.871948119955034,-4.738273091826173,-6.664797396440694,35.66381345194708,1.0900001525878942,1.2074392593494494,2.5550008773803725,-0.02943484090576831,5.139436595666515,1.2627830182373003,3.847218736523443,-2.3900012969970703,80.5825746118946,11.964482204653166,1.292217859143071,4,-1.4000010490417445,-2.6300010681152344,-6.037500858306885,-6.575000762939453,-3.1700010299682617,2,-0.16870680550891792,2.180325562198264,19.190000534057614,2.2448997862990026,17.84000015258789,1.0,17.100000381469727,-0.16870680550891792 2875,2003-05-01,18.32999992370605,19.01000022888184,18.32999992370605,18.82999992370605,66200.0,-0.02448115856349775,-1.7200012207031534,0.8333354526149767,73.76541919851365,77.02741322833057,-1.1095761226148255,-2.234306221640697,-4.1743427918339755,-6.1221683286859605,37.091191666141285,0.6800003051757884,1.2605121027750084,1.9094998836517298,-0.7190601354965906,4.53805990280005,0.5952198740775714,3.22377989322589,-1.391800346374506,64.5485101309562,-6.211976690551623,1.31428000957416,5,-0.610000610351559,-2.1450004577636683,-5.58499979972839,-6.1149997711181605,-1.6900005340576136,3,-0.1402072943546745,2.633343082028884,18.790000915527344,2.180325562198264,19.190000534057614,2.2448997862990026,17.84000015258789,-0.1402072943546745 2876,2003-05-02,18.530000686645508,19.0,17.93000030517578,18.36000061035156,58000.0,0.010911116408723887,-1.0776679252690193,-0.34000015258789773,74.66266114155462,75.65078246056594,-1.0202448568842684,-2.250402993753429,-4.264980294043227,-6.237858499522057,38.303607259993846,1.0699996948242188,1.3270342437210267,1.9195005893707275,-0.7436794463534397,4.582680625094897,0.5879105715086439,3.251090607232811,-1.1504771430969214,71.2374993700645,-2.3285673580517,1.3315900178620843,5,-0.8100013732910156,-2.335000991821289,-5.782500743865967,-6.315000534057617,-1.5400009155273438,4,-0.14732867753632317,-1.7200012207031534,18.32999992370605,2.633343082028884,18.790000915527344,2.180325562198264,19.190000534057614,-0.14732867753632317 2877,2003-05-05,19.399999618530273,19.40999984741211,18.88999938964844,18.959999084472656,147500.0,0.04695083106563347,1.260866680764415,2.588237274063382,77.40640448196183,75.06589165225452,-1.6989339397287928,-2.9793865385739977,-5.0345286910785845,-7.0165142046359925,38.58508610248246,0.8799991607666016,1.5007814463432503,2.602999544143678,-0.2949354737647454,5.5009345620521,1.1540320351894664,4.05196705309789,-1.6585904226837123,99.534872992737,22.589472589047176,1.448967508954211,5,-1.6700000762939453,-2.6949996948242188,-6.184999465942383,-7.179999351501465,-2.590000152587887,0,-0.1783505209372318,-1.0776679252690193,18.530000686645508,-1.7200012207031534,18.32999992370605,2.633343082028884,18.790000915527344,-0.1783505209372318 2878,2003-05-06,18.950000762939453,19.43000030517578,18.86000061035156,19.31999969482422,77500.0,-0.02319581775460422,-1.072729038209434,-0.8409056427106859,72.49357465129297,75.09295764154115,-1.0365678850759856,-2.389639027347961,-4.487237254230731,-6.476701834045919,38.73560590539134,0.5699996948242223,1.639895779201371,1.9865006446838365,-1.0077488342985816,4.980750123666255,0.4893759051926274,3.4836253841750455,-1.0200004577636719,68.00003051757812,-7.80120066295855,1.4971247394912088,5,-1.085000991821289,-2.130000591278076,-5.39500093460083,-6.410000801086426,-2.1400012969970668,1,-0.18944596104097156,1.260866680764415,19.399999618530273,-1.0776679252690193,18.530000686645508,-1.7200012207031534,18.32999992370605,-0.18944596104097156 2879,2003-05-07,17.979999542236328,19.059999465942386,16.940000534057614,18.940000534057614,200400.0,-0.05118739744856149,2.533334922792034,2.594604765292331,64.75315062793574,73.77861180017503,0.2024115843890364,-1.2904797205110867,-3.432110406757836,-5.422733514343472,37.79760585957125,2.1199989318847727,1.597967311501268,0.8924994468688965,-2.0515466705716676,3.8365455643094606,-0.5795236118513856,2.3645225055891785,1.4500007629394531,41.767032280155156,-31.058012356917537,1.4720230587202816,5,-0.06499958038330078,-1.1149992942810059,-4.314999580383301,-5.439999580383301,-1.0699996948242188,2,-0.10900996297961385,-1.072729038209434,18.950000762939453,1.260866680764415,19.399999618530273,-1.0776679252690193,18.530000686645508,-0.10900996297961385 2880,2003-05-08,16.739999771118164,17.780000686645508,16.100000381469727,17.290000915527347,177400.0,-0.06896550626741194,1.196077844721945,0.5729172668517116,53.95298916703703,72.2065819910774,1.5225749594533937,0.05803211828328969,-2.1183492929149352,-4.106242427367405,36.837653083354596,1.8799991607666016,1.564093316918882,-0.41450033187866353,-3.256053073390209,2.427052409632882,-1.835276702634438,1.0062760388771093,2.690000534057617,19.219201330676412,-50.218171810392704,1.4207763707557732,5,1.0250005722045898,0.17500019073486328,-3.0749998092651367,-4.199999809265137,1.210000991821289,3,-0.06690560937112067,2.533334922792034,17.979999542236328,-1.072729038209434,18.950000762939453,1.260866680764415,19.399999618530273,-0.06690560937112067 2881,2003-05-09,17.809999465942386,17.809999465942386,16.25,16.25,82900.0,0.06391874011075638,-1.0000000000000047,-2.836356763617562,54.10009821117535,70.00410345156318,0.6301466388338106,-0.8541372936725296,-3.1022452581794635,-5.092911930503025,37.17464752065276,1.5599994659423864,1.6337507256111579,0.5274993896484403,-2.1803209933975474,3.235319772694428,-0.8264108018745553,1.8814095811714342,1.4868008422851524,51.3513250345529,-17.091361080716837,1.353910191522994,5,-0.04499912261963246,-0.8449993133544957,-4.144999504089359,-5.269999504089359,0.19000053405761363,4,-0.06569343691061369,1.196077844721945,16.739999771118164,2.533334922792034,17.979999542236328,-1.072729038209434,18.950000762939453,-0.06569343691061369 2882,2003-05-12,18.239999771118164,18.40999984741211,17.81999969482422,18.21999931335449,87100.0,0.024143757331270832,2.2777730682829653,0.012820810647901902,56.9214881732566,67.28082492046231,0.2937435090993752,-1.104489092885565,-3.4458174983719747,-5.438471019704078,37.719147570501,0.600000381469723,1.6139593545638746,0.8074996948242195,-1.7522445973569596,3.3672439870053967,-0.47237245126637006,2.087371840914809,0.9289285400390632,64.26424740775278,-4.235442353522316,1.2798721460905889,5,-0.47499942779541016,-1.1849994659423828,-4.544999837875366,-5.315000057220459,-0.35000038146972656,0,-0.06853070261433292,-1.0000000000000047,17.809999465942386,1.196077844721945,16.739999771118164,2.533334922792034,17.979999542236328,-0.06853070261433292 2883,2003-05-13,18.81999969482422,18.899999618530273,18.100000381469727,18.239999771118164,124200.0,0.03179824183026825,1.1621607689194866,28.999332443252527,62.39754108372185,65.60592519293884,-0.384717663061501,-1.4833082576581447,-3.9373153259046934,-5.930757827895013,38.444707801017024,0.7999992370605469,1.6962373055438604,1.211499643325805,-1.2112635073591278,3.6342627940107377,0.00011806798333680035,2.422881218668273,0.22617149914550794,91.89189711655182,19.804903136689674,1.2113815753424668,5,-1.0549993515014648,-1.7549996376037598,-4.697499752044678,-5.389999866485596,-0.8199996948242188,1,-0.1068012891325717,2.2777730682829653,18.239999771118164,-1.0000000000000047,17.809999465942386,1.196077844721945,16.739999771118164,-0.1068012891325717 2884,2003-05-14,18.799999237060547,18.979999542236328,18.479999542236328,18.850000381469727,85800.0,-0.001062723596598758,2.2258120089337905,-0.08620888101102644,58.67860685381038,63.929612710194036,-0.4058268198819448,-1.2642866836958397,-3.8175490750520638,-5.81987500921241,39.630793265570006,0.5,1.6825774608302453,1.0239992141723633,-1.2275912555397426,3.275589683884469,-0.10179602068368965,2.149794449028416,-2.6999988555908203,93.74998758236205,21.1953140514303,1.1257952348560534,5,-1.034998893737793,-1.734999179840088,-4.59999942779541,-5.304999351501465,-1.7299995422363246,2,-0.10585105595085675,1.1621607689194866,18.81999969482422,2.2777730682829653,18.239999771118164,-1.0000000000000047,17.809999465942386,-0.10585105595085675 2885,2003-05-15,18.6200008392334,19.0,18.21999931335449,18.65999984741211,61700.0,-0.009574383251692686,1.166670640313451,0.7999618539004387,58.48214627832817,62.131777725391096,-0.20156213966081182,-0.8764064495429693,-3.547490909189783,-5.551193992624469,40.76562006785009,0.7800006866455114,1.4682706376464658,0.6835007667541504,-1.2995887173818481,2.666590250890149,-0.3080439753138471,1.6750455088221479,-2.462400474548339,86.1818486993963,11.339660804806798,0.9915447420679991,5,-0.8550004959106445,-1.5550007820129395,-4.415000915527344,-5.125000953674316,-1.1100006103515625,3,-0.09183678382109517,2.2258120089337905,18.799999237060547,1.1621607689194866,18.81999969482422,2.2777730682829653,18.239999771118164,-0.09183678382109517 2886,2003-05-16,17.989999771118164,18.799999237060547,17.65999984741211,18.229999542236328,36800.0,-0.033834642305052176,-1.5333330507630458,6.000143054694578,50.8474554353938,59.18078338688354,0.38418559938505936,-0.09452167143799173,-2.836117707578163,-4.835592758048048,40.721095751767045,1.1399993896484375,1.2751027162995712,-0.0460002899169929,-1.8072727526265986,1.7152721727926128,-0.9266365212717957,0.83463594143781,-1.718703421020507,24.626857173765135,-46.027786740388564,0.8806362313548026,5,-0.22499942779541016,-0.9249997138977051,-3.5349998474121094,-4.494999885559082,-0.6800003051757777,4,-0.0022234023728520125,1.166670640313451,18.6200008392334,2.2258120089337905,18.799999237060547,1.1621607689194866,18.81999969482422,-0.0022234023728520125 2887,2003-05-19,16.34000015258789,17.280000686645508,14.5,17.030000686645508,209600.0,-0.0917176008628553,3.672267964731697,2.875004967058468,34.42622677438152,54.95107806722671,1.7371576927485322,1.5814273687671232,-1.1067671600445284,-3.109676646171451,39.67625934216763,3.489999771118164,1.084039707801761,-1.6609998703002944,-3.530127705511486,0.20812796491089713,-2.595563787905892,-0.7264359526946969,2.6599998474121094,40.888892279730904,-25.016006068468606,0.934563917605596,5,0.4399995803833008,0.625,-1.8325002193450928,-2.8450002670288086,0.9200000762939453,0,0.10159117698350828,-1.5333330507630458,17.989999771118164,1.166670640313451,18.6200008392334,2.2258120089337905,18.799999237060547,0.10159117698350828 2888,2003-05-20,16.559999465942386,16.600000381469727,14.949999809265135,16.34000015258789,134200.0,0.013463850140763567,9.999961853172874,-0.31883933779118656,37.569667668396924,51.93069107172239,1.2767477086749501,1.4067762181802088,-1.242255959868313,-3.2517094616704885,38.57495867468831,1.6500005722045916,0.8566191341201126,-1.4240005493164034,-3.340866704227089,0.4928656055942824,-2.3824336267717463,-0.4655674718610605,2.3500005340576138,45.77776590983081,-17.51576938481623,0.9584330774553437,5,0.19000053405761363,0.40500068664550426,-2.029999494552616,-3.0649995803833043,-0.10999870300293324,1,0.08031400764482832,3.672267964731697,16.34000015258789,-1.5333330507630458,17.989999771118164,1.166670640313451,18.6200008392334,0.08031400764482832 2889,2003-05-21,15.5,16.450000762939453,15.109999656677244,16.0,137500.0,-0.06400963165019424,-1.0937506053593458,-2.272734366194704,35.21420805650699,49.848604281663505,2.1768869711879937,2.5253698697165063,-0.12379503045449525,-2.123107598951419,37.73209576596655,1.449999809265142,0.4652459244401257,-2.439000034332274,-4.545330551134157,-0.3326695175303893,-3.4921652927332154,-1.3858347759313325,3.3217999999999996,22.22222222222222,-39.2225112471688,1.053165258400942,5,1.25,1.4650001525878906,-0.945000171661377,-2.005000114440918,1.1499996185302734,2,0.16129032258064524,9.999961853172874,16.559999465942386,3.672267964731697,16.34000015258789,-1.5333330507630458,17.989999771118164,0.16129032258064524 2890,2003-05-22,16.079999923706055,16.399999618530273,15.210000038146973,15.210000038146973,60200.0,0.03741934991651963,-1.735631579120449,-1.739999771118164,37.68843460111674,48.02508610276811,1.6689259708992985,1.953372638849359,-0.6348094609397332,-2.630276314395921,36.76072260298274,1.1899995803833008,0.13027445188821574,-1.8005001068115227,-4.047683116416579,0.4466829027935333,-2.9240916116140525,-0.6769086020089929,2.655364076293946,36.74419079167402,-22.492639917878023,1.1235915048025282,5,0.6700000762939453,0.8850002288818359,-1.5,-2.5850000381469727,0.18000030517578125,3,0.061567150237274104,-1.0937506053593458,15.5,9.999961853172874,16.559999465942386,3.672267964731697,16.34000015258789,0.061567150237274104 2891,2003-05-23,15.6899995803833,16.139999389648438,15.40999984741211,15.40999984741211,58000.0,-0.024253752809276663,-4.214287417277189,0.32183881586519647,30.411823227220367,45.07956777543075,1.9294854102299617,2.352960601674816,-0.17796600200604829,-2.1732843212080653,35.73685522725095,0.7299995422363281,-0.10507240337199875,-2.1200004100799568,-4.551218728473788,0.31121790831387486,-3.3356095692768726,-0.904391250883041,2.9606571396167,42.805729728765485,-10.865487450000089,1.2156091591969163,5,1.0600004196166992,1.2750005722045898,-1.0649995803833008,-2.1949996948242188,0.16000080108642578,4,0.11599749503970824,-1.735631579120449,16.079999923706055,-1.0937506053593458,15.5,9.999961853172874,16.559999465942386,0.11599749503970824 2892,2003-05-27,14.369999885559082,15.470000267028807,14.109999656677244,14.609999656677244,170300.0,-0.084130001920113,-2.5789478967722985,-0.8571428571428508,27.852992107283768,41.241284555826525,2.9533740485096445,3.583389681345526,1.1971731015303586,-0.793288597888381,34.2695343594863,1.5799999237060565,-0.17700219451373655,-3.266500091552736,-6.143159797381138,-0.38984038572433377,-4.704829944466937,-1.8281702386385348,4.197643700040917,10.441773220909655,-39.706054143941145,1.4383298529142006,5,2.184999942779541,2.4000000953674316,0.44999957084655406,-0.685000419616701,1.6799993515014648,1,0.2045928743073835,-4.214287417277189,15.6899995803833,-1.735631579120449,16.079999923706055,-1.0937506053593458,15.5,0.2045928743073835 2893,2003-05-28,13.829999923706055,14.289999961853027,13.529999732971193,14.010000228881836,204000.0,-0.03757828574485178,1.0540553079724573,0.7500019868233928,29.061551558184846,37.950500634090346,3.029711122618007,3.90126247573766,1.8029710852246374,-0.19486556904777075,32.15077960087629,0.8400001525878888,-0.3558765656649179,-3.538500022888183,-6.781197434770952,-0.2958026110054117,-5.159848728829569,-1.9171513169467964,4.559337904737035,10.273975510827901,-39.24302615402956,1.6213487059413856,5,2.434999942779541,2.6500000953674316,1.8100001811981201,0.6750001907348633,2.190000534057617,2,0.2480115924871702,-2.5789478967722985,14.369999885559082,-4.214287417277189,15.6899995803833,-1.735631579120449,16.079999923706055,0.2480115924871702 2894,2003-05-29,15.619999885559082,16.239999771118164,14.119999885559082,14.5,219800.0,0.1294287759745234,-1.2553188899028724,-6.222211037172043,44.646271100845794,36.413181169925636,0.8282949348529769,1.9622002364167273,0.09770190942673906,-1.9152809038018326,29.120423459480417,2.4099998474121094,-0.5786199080000429,-1.5900000095367446,-4.84999042060306,1.6699904015295726,-3.219995215069904,0.0399951959964131,2.477777657155695,72.82230787200027,18.6684353690772,1.6299952055331584,5,0.5449995994567871,0.8600001335144043,0.020000219345092773,-1.114999771118164,0.23000049591064453,3,0.053137060400859415,1.0540553079724573,13.829999923706055,-2.5789478967722985,14.369999885559082,-4.214287417277189,15.6899995803833,0.053137060400859415 2895,2003-05-30,15.760000228881836,16.290000915527347,15.399999618530273,16.290000915527347,63700.0,0.008962890163154658,2.3584911092477183,-0.4732149471434503,39.24449370594883,35.1239631999873,0.26813716859636827,1.7073254027413007,0.048062778277619955,-1.9915209770026738,25.91064831541428,0.8900012969970739,-0.9336992998139166,-1.3214996814727797,-4.598168627939909,1.9551692649943497,-2.9598341547063463,0.316834791760785,2.0637106452483245,80.79708479854145,25.202749442279064,1.638334473233565,5,-0.35500001907348633,0.7199997901916504,-0.12000012397766113,-1.255000114440918,1.4499988555908168,4,0.056472041670242,-1.2553188899028724,15.619999885559082,1.0540553079724573,13.829999923706055,-2.5789478967722985,14.369999885559082,0.056472041670242 2896,2003-06-02,15.800000190734865,16.200000762939453,15.100000381469727,16.139999389648438,123500.0,0.002538068608636479,3.7825901270247355,0.641507091369071,36.65207878603292,35.3712800901708,-0.12871961527581632,1.5307988816591394,0.10494281753016566,-1.9711918862883948,23.43606390081688,1.1000003814697266,-1.2632108020026322,-1.1449996948242163,-4.394942171225628,2.1049427815771953,-2.7699709330249203,0.4799715433764895,1.7660880149257583,82.24635815776456,26.602437848119152,1.6249712382007058,6,-0.7350001335144061,0.6799998283386213,0.02750015258788885,-1.295000076293947,1.3499994277954084,0,0.0291139261135398,2.3584911092477183,15.760000228881836,-1.2553188899028724,15.619999885559082,1.0540553079724573,13.829999923706055,0.0291139261135398 2897,2003-06-03,15.9399995803833,16.200000762939453,15.529999732971193,15.979999542236328,67600.0,0.008860720756860063,1.7916569809603775,0.11764722381947525,33.448271212763814,34.913347150656,-0.37037494390869696,1.1787282398471746,0.06867149428888553,-2.0492760013770663,20.580555484146444,0.6700010299682599,-1.6051247916926652,-0.8320003032684333,-3.894662402468967,2.2306617959320985,-2.3633313528686983,0.6993307463318317,1.3839233169159577,87.31879763834392,34.76213930766957,1.531331049600266,6,-0.9499993324279785,0.5400004386901855,-0.11249923706054688,-1.4349994659423828,0.6700010299682617,1,-0.0056461230415797425,3.7825901270247355,15.800000190734865,2.3584911092477183,15.760000228881836,-1.2553188899028724,15.619999885559082,-0.0056461230415797425 2898,2003-06-04,15.359999656677244,16.190000534057614,15.359999656677244,16.190000534057614,60900.0,-0.03638644535598601,-1.0000000000000042,20.75004172329109,31.425482947093414,34.4923776940545,0.024031251040170787,1.555748199758705,0.7397390023660879,-1.4077098168319662,17.67573099642782,0.8300008773803693,-1.8579067381034378,-1.2325001716613802,-4.176188237929592,1.7111878946068337,-2.704344204795488,0.2393438614727259,1.736287850762329,57.142819473053265,9.392142885977236,1.4718440331341067,6,-0.3949999809265119,1.120000362396242,0.5375003814697283,-0.7849998474121076,1.310000419616701,2,0.04492184868528626,1.7916569809603775,15.9399995803833,3.7825901270247355,15.800000190734865,2.3584911092477183,15.760000228881836,0.04492184868528626 2899,2003-06-05,16.020000457763672,16.049999237060547,14.960000038146973,15.050000190734865,53700.0,0.042968803114491916,1.1165077669066907,-1.168673785129361,36.65297514082364,34.377326642910816,-0.6196089181340447,0.781445444137983,0.17712886452818566,-2.0023201371186197,17.856133923637273,1.0899991989135742,-1.7996250794991706,-0.47449941635131765,-3.3534865391269584,2.404487706424325,-1.913992977739138,0.9649941450365027,0.8623097832077988,79.69922709408436,35.28925898751427,1.439493561387821,6,-1.1100001335144007,0.45999956130981445,0.5399999618530273,-0.7950000762939453,1.2299995422363281,3,0.0,-1.0000000000000042,15.359999656677244,1.7916569809603775,15.9399995803833,3.7825901270247355,15.800000190734865,0.0 2900,2003-06-06,15.619999885559082,16.0,15.449999809265135,16.0,23800.0,-0.02496882401840006,1.8947369741930882,-0.3917525874553526,37.53943182867717,35.1692831541838,-0.32600418717081325,1.1523160749015133,0.6651100782257018,-1.5449780794772536,19.02870592560434,0.5700006484985369,-1.8104811742598699,-0.8184999942779534,-3.7208566626873,2.0838566741313933,-2.2696783284826267,0.63267833992672,1.0611717249323718,53.22576303514365,6.0525658720601,1.4511783342046736,6,-0.7099995613098109,0.8600001335144043,1.1549999713897705,-0.1449999809265119,2.119999885559082,4,0.014724743764132908,1.1165077669066907,16.020000457763672,-1.0000000000000042,15.359999656677244,1.7916569809603775,15.9399995803833,0.014724743764132908 2901,2003-06-09,16.639999389648438,17.170000076293945,15.619999885559082,15.649999618530273,157600.0,0.06530086501680188,-1.9523834609138568,-2.6052617709726724,51.689185053000884,37.81774903704126,-1.337753775116953,0.04233960637008849,-0.2845130921090302,-2.502559754509285,19.81035391232173,1.5500001907348633,-1.680153453746847,0.25999951362609863,-2.5722805247315677,3.092279551983765,-1.1561405055527345,1.6761395328049318,-3.1099996566772443,76.0180688915327,26.89123494853923,1.4161400191788336,6,-1.2899994850158691,-0.15999937057495117,0.3125,-1.1649994850158674,0.7600002288818359,0,0.03425479060887504,1.8947369741930882,15.619999885559082,1.1165077669066907,16.020000457763672,-1.0000000000000042,15.359999656677244,0.03425479060887504 2902,2003-06-10,16.989999771118164,17.350000381469727,16.379999160766598,17.280000686645508,60300.0,0.02103367754252794,3.511630382711466,-0.2929302854280457,52.38623914679491,40.40938099133126,-1.4270981568768093,-0.42805585295917936,-0.5766723466073849,-2.789070099385153,19.994528363925813,0.9700012207031286,-1.6033460124548675,0.6724998950958252,-2.0395773350860473,3.3845771252776995,-0.6835387199951128,2.0285385101867615,-3.387200031280516,84.93721511976592,33.92495659477207,1.356038615090937,6,-1.2549996376037598,-0.5099997520446777,-0.032500267028808594,-1.4850001335144025,-1.8899993896484375,1,0.009417295442469609,-1.9523834609138568,16.639999389648438,1.8947369741930882,15.619999885559082,1.1165077669066907,16.020000457763672,0.009417295442469609 2903,2003-06-11,16.809999465942386,17.079999923706055,16.489999771118164,17.0,65500.0,-0.010594485438532253,2.3714257687969003,0.6551721869984882,58.05657622284963,41.89941489377613,-0.8715877851777929,-0.4283208781184733,-0.3255453032381901,-2.541670764980987,19.754194885419356,0.5900001525878906,-1.4179853184458722,0.5929996013641379,-1.8657557210532403,3.051754923781516,-0.6363780598445494,1.822377262572827,-3.0573117004394543,77.40582267964902,21.81196404655398,1.2293776612086889,6,-0.6549992561340368,-0.32999944686890004,0.40750026702880504,-1.0649995803833043,-1.7199993133544957,2,-0.011897612251328682,3.511630382711466,16.989999771118164,-1.9523834609138568,16.639999389648438,1.8947369741930882,15.619999885559082,-0.011897612251328682 2904,2003-06-12,16.809999465942386,17.180000305175778,16.600000381469727,17.180000305175778,41000.0,0.0,2.1351276116441205,1.9473673643527571,54.834433321754524,43.63163040664344,-0.7655392547367974,-0.6166676335834147,-0.26101156605771436,-2.4676796442961315,19.395994661524398,0.5799999237060511,-1.0625386302651378,0.6924995899200468,-1.4692627057044056,2.8542618855444974,-0.38838155789217765,1.7733807377322712,-2.913419195800783,71.57890774207655,13.038862304363398,1.0808811478122253,6,-0.6549992561340368,-0.5149998664855957,0.5325005054473841,-1.014999389648441,-1.3599996566772514,3,-0.008328339922442307,2.3714257687969003,16.809999465942386,3.511630382711466,16.989999771118164,-1.9523834609138568,16.639999389648438,-0.008328339922442307 2905,2003-06-13,16.90999984741211,17.100000381469727,16.649999618530273,16.649999618530273,26900.0,0.005948862858224713,-2.461541283057624,-0.7027017274353571,58.402204327184855,46.048311022326985,-0.7657879494005861,-0.89735331900253,-0.2946303937490313,-2.507045998085605,19.348953247443077,0.4500007629394531,-0.6616351343586615,0.878000020980835,-0.9810952327946865,2.7370952747563546,-0.05154760590692575,1.8075476478685957,-2.87528277281738,74.56645040867413,13.456302220762986,0.9295476268877602,6,-0.7549996376037598,-0.6449999809265137,0.48000025749206543,-1.114999771118164,-1.2100000381469744,4,0.020106455094967002,2.1351276116441205,16.809999465942386,2.3714257687969003,16.809999465942386,3.511630382711466,16.989999771118164,0.020106455094967002 2906,2003-06-16,17.950000762939453,18.21999931335449,17.100000381469727,17.149999618530273,95500.0,0.06150212447734016,-1.4888875702275388,3.0769247698345743,75.64469659572545,50.73680273154494,-1.6413436459727073,-2.0453717810011938,-1.258342370409899,-3.4963556120094843,20.134690519546908,1.3099994659423793,-0.5344617273806733,1.9200008869171157,0.06970925497192937,3.770292518862302,0.9948550709445243,2.845146702889709,-3.7826723560697246,85.32616695518786,17.071229141956223,0.9251458159725927,6,-1.3600010871887207,-1.6850008964538574,-0.6100006103515625,-2.155000686645508,-1.6400012969970668,0,-0.011699219102813019,-2.461541283057624,16.90999984741211,2.1351276116441205,16.809999465942386,2.3714257687969003,16.809999465942386,-0.011699219102813019 2907,2003-06-17,18.0,18.049999237060547,17.690000534057614,17.959999084472656,44800.0,0.0027854726983509437,4.142861035422394,0.05000107288207119,82.12634050719592,56.37023134933411,-1.5292152576902005,-2.070802640972669,-1.2602024234939684,-3.4950178361508435,19.40984868284859,0.35999870300293324,-0.3450158718516825,1.8870001316070564,-0.1602841377426003,3.9342844009567113,0.8633579969322298,2.9106422662818847,-3.589511338741186,87.28327331982403,11.211061119259398,1.0236421346748277,6,-1.4100003242492676,-1.7350001335144043,-0.6349997520446777,-2.2049999237060547,-2.6599998474121094,1,-0.03333335452609587,-1.4888875702275388,17.950000762939453,-2.461541283057624,16.90999984741211,2.1351276116441205,16.809999465942386,-0.03333335452609587 2908,2003-06-18,17.889999389648438,18.0,16.950000762939453,18.0,42900.0,-0.00611114501953125,18.090789291163823,-2.7499523173755485,73.59665702616736,60.47508489215008,-1.142767313407223,-1.9563563106238533,-1.1007364179739056,-3.3389081755142893,18.37791153640357,1.0499992370605469,-0.12112390284231367,1.7104995250701904,-0.47935722805466696,3.900356278195048,0.6155711485077617,2.805427901632619,-3.2509400892638833,79.62962090832258,3.0163465297673326,1.0949283765624285,6,-1.0549998283386266,-1.6249995231628418,-0.4799990653991699,-2.094999313354492,-2.729999542236328,2,-0.15595299627528592,4.142861035422394,18.0,-1.4888875702275388,17.950000762939453,-2.461541283057624,16.90999984741211,-0.15595299627528592 2909,2003-06-19,18.0,18.0,17.049999237060547,17.959999084472656,42800.0,0.006148720743680558,46.498950982262066,-0.3636426688861146,73.43094723350805,64.4630310482424,-1.0531147776426018,-1.9704880020703008,-1.1551050003185068,-3.3940277399075907,17.290207224288018,0.9500007629394531,0.13961543546350086,1.695500135421753,-0.613224530678778,4.004224801522282,0.5411378023714875,2.8498624684720184,-3.14608429883725,85.98730215809877,9.494158549219918,1.1543623330502648,6,-1.080000400543213,-1.7350001335144043,-0.5849997997283936,-2.2049999237060547,-2.5,3,-0.1616666581895616,18.090789291163823,17.889999389648438,4.142861035422394,18.0,-1.4888875702275388,17.950000762939453,-0.1616666581895616 2910,2003-06-20,17.069999694824222,17.799999237060547,16.90999984741211,17.799999237060547,32100.0,-0.05166668362087656,1.438356021216001,-18.249570856379847,61.199284357781444,65.51970874877358,0.11644353525301554,-1.0145321477738953,-0.17590853562403908,-2.423258077001746,16.188386324308368,1.0900001525878906,0.4771427251217233,0.715999841690067,-1.6148044158301857,3.04680409921032,-0.4494022870700576,1.8814019704501934,-2.014118976929968,12.213733789350306,-60.9264130681969,1.165402128760126,6,0.22999954223632102,-0.8049998283386266,0.34500050544738414,-1.274999618530277,-1.259999275207523,4,-0.09490333418402375,46.498950982262066,18.0,18.090789291163823,17.889999389648438,4.142861035422394,18.0,-0.09490333418402375 2911,2003-06-23,17.510000228881836,18.0,17.079999923706055,17.149999618530273,108100.0,0.02577624733004691,-2.6800003051757812,-0.4931518302719957,63.14907516817486,66.7155794178158,-0.2091651653905977,-1.3820501437185513,-0.5557500714105714,-2.81648302155973,15.007008327416038,0.9300003051757777,0.7450505062887274,1.0650003433227546,-1.2985340618533385,3.4285347484988495,-0.11676685926529373,2.246767545910801,-2.264272395259967,52.63164058840064,-17.94190486228473,1.1817672025880472,6,-0.1550006866455078,-1.3450007438659668,-0.09500002861022949,-1.7150001525878906,-2.530000686645508,0,-0.1033695257542715,1.438356021216001,17.069999694824222,46.498950982262066,18.0,18.090789291163823,17.889999389648438,-0.1033695257542715 2912,2003-06-24,17.309999465942386,18.0,17.25,17.600000381469727,73600.0,-0.0114220879683119,-2.6585379469477757,-0.8055567329292488,67.44184340476795,67.75838688247339,0.045819537265412436,-1.0018648334416511,-0.2963516017259131,-2.5710334741169945,12.916282570020243,0.75,1.044544166616312,0.7179996013641379,-1.460619956669575,2.8966191593978508,-0.3713101776527168,1.8073093803809943,-1.88581534353656,36.697207571998355,-34.105658151906674,1.0893097790168562,6,0.10000038146972301,-1.4349999427795446,0.10500073432922008,-1.514999389648441,-2.2199993133544957,1,-0.057770076883451704,-2.6800003051757812,17.510000228881836,1.438356021216001,17.069999694824222,46.498950982262066,18.0,-0.057770076883451704 2913,2003-06-25,17.260000228881836,17.799999237060547,17.170000076293945,17.799999237060547,36900.0,-0.002888459769101903,1.3333345107111951,1.8620596669385405,62.449788506585364,68.60453745856569,0.18591520158115316,-0.7185642378893284,-0.1882452901750966,-2.4897852183999554,10.36764651728628,0.6299991607666016,1.1162845505932566,0.4965003490448012,-1.2671475336555993,2.2601482317452035,-0.3853235923054008,1.3783242903950015,-1.6680671950190895,32.1101222452815,-36.01554249278939,0.8818239413502009,6,0.17499923706054688,-1.3850007057189941,-0.3875002861022949,-1.4650001525878906,-3.7200002670288086,2,-0.11123986389531637,-2.6585379469477757,17.309999465942386,-2.6800003051757812,17.510000228881836,1.438356021216001,17.069999694824222,-0.11123986389531637 2914,2003-06-26,16.450000762939453,17.649999618530273,16.100000381469727,17.479999542236328,105300.0,-0.04692928477410907,1.2627743730108565,1.9074086501951504,57.699448337679144,68.52645345973173,1.0498852506440493,0.16527899586093753,0.6668113518276542,-1.6527699198293178,10.099169266205005,1.5499992370605469,1.138431599804914,-0.354999160766603,-2.0427818977068313,1.332783576173627,-1.1988905292367171,0.48889220770351116,-0.7003837523072018,18.421076407397706,-49.458223859605184,0.8438913684701149,6,0.7099990844726562,-0.5750012397766113,0.4074993133544922,-0.6550006866455078,-3.250000953674318,3,-0.07841950490565408,1.3333345107111951,17.260000228881836,-2.6585379469477757,17.309999465942386,-2.6800003051757812,17.510000228881836,-0.07841950490565408 2915,2003-06-27,16.649999618530273,17.25,16.319999694824222,17.0,105600.0,0.012157984578420322,1.1882350301248668,0.33980659832301263,50.10941165619156,65.68919957756128,0.9042146621453462,0.037287104820183714,0.5164121734514282,-1.8231979935969687,9.861036983885901,0.9300003051757777,1.1258046659819314,-0.19950027465820241,-1.8167296129845845,1.4177290636681796,-1.0081149438213934,0.6091143945049886,-0.752159669734688,28.94733407820332,-36.336754892337204,0.8086146691631906,6,0.4250001907348633,-0.7750000953674316,0.20750045776367188,-0.8549995422363281,-4.149999618530273,4,-0.06906904774042188,1.2627743730108565,16.450000762939453,1.3333345107111951,17.260000228881836,-2.6585379469477757,17.309999465942386,-0.06906904774042188 2916,2003-06-30,16.260000228881836,16.760000228881836,15.670000076293945,16.260000228881836,423900.0,-0.023423387302327403,1.1800003051757812,-0.0,42.08243551424757,61.239876800567025,1.150236710147034,0.48856447501688294,0.9334816728631452,-1.406713136670671,9.614154544884787,1.0900001525878906,1.1414205023301562,-0.6124996662139885,-2.179177425546886,0.9541780931189106,-1.3958385458804372,0.17083921345246011,1.9599990844726527,25.321895789998454,-35.92810153098024,0.7833388796664494,6,0.5749998092651367,-0.38500070571899414,0.5974998474121094,-0.4650001525878906,-3.539999961853029,0,-0.02767526463288872,1.1882350301248668,16.649999618530273,1.2627743730108565,16.450000762939453,1.3333345107111951,17.260000228881836,-0.02767526463288872 2917,2003-07-01,15.850000381469727,16.190000534057614,15.260000228881836,16.190000534057614,91800.0,-0.025215242413333283,4.4705875753122815,-100.0,40.08265439868466,57.51609873084673,1.3669344271892747,0.9396525745399771,1.3328180555547178,-0.969309313839883,9.47471918962292,1.0,1.1095474055880032,-1.0179995536804185,-2.596427794763507,0.560428687402668,-1.8072136742219627,-0.22878543313887434,2.3189989471435517,23.228361534319898,-34.4918171213411,0.7892141205415435,7,0.7799997329711914,0.024999141693115234,1.0074996948242188,-0.05500030517578125,-3.200000762939453,1,-0.05488964153278619,1.1800003051757812,16.260000228881836,1.1882350301248668,16.649999618530273,1.2627743730108565,16.450000762939453,-0.05488964153278619 2918,2003-07-02,16.049999237060547,16.180000305175778,15.65999984741211,15.970000267028807,54200.0,0.012618224023807523,2.058816269630944,-0.23529098273290044,42.46031370592986,54.07491722778249,0.9817220614953044,0.8369058165909244,1.1287732326428142,-1.135672852190412,9.204659127654525,0.5200004577636683,0.8488724093012117,-0.8525006771087646,-2.3182912821253225,0.6132899279077932,-1.5853959796170436,-0.1196053746004857,2.002640127563474,33.054360247971346,-21.966278978508015,0.7328953025082787,7,0.5800008773803711,-0.17499971389770508,0.6125006675720215,-0.25499916076660156,-3.539999008178711,2,-0.059813029913169835,4.4705875753122815,15.850000381469727,1.1800003051757812,16.260000228881836,1.1882350301248668,16.649999618530273,-0.059813029913169835 2919,2003-07-03,16.020000457763672,16.09000015258789,15.760000228881836,15.760000228881836,16300.0,-0.0018690829110823426,-1.538458716942376,3.2500447040590563,41.04627913313452,51.83569442504394,0.7837400659628173,0.9137531974581208,1.170412997650228,-1.0630897898647582,8.633214366968073,0.3299999237060547,0.5276200629630132,-0.8824994564056396,-2.3482900614221975,0.5832911486109182,-1.6153947589139186,-0.1496041538973607,1.9209333414306613,38.19097066804174,-13.764171507298059,0.7328953025082787,7,0.6099996566772461,0.14999914169311523,0.35249948501586914,-0.22500038146972656,-3.070000648498537,3,-0.1548065184173436,2.058816269630944,16.049999237060547,4.4705875753122815,15.850000381469727,1.1800003051757812,16.260000228881836,-0.1548065184173436 2920,2003-07-07,15.850000381469727,16.0,15.399999618530273,15.399999618530273,97800.0,-0.010611739790029717,-1.6666638409697792,1.730770641528812,24.390217805440003,47.52915471807339,0.8520904097309909,1.1614141306354249,1.3229164105912758,-0.8430780742791981,8.142054785640637,0.6200008392333984,0.30848295265371917,-1.0639995574951158,-2.490506435437247,0.3625073204470155,-1.7772529964661814,-0.35074611852405013,1.9836960749121069,39.333343505859375,-8.053568824081353,0.7132534389710652,7,0.7799997329711914,0.7399992942810059,0.47249937057495117,-0.05500030517578125,-3.0,0,-0.1671924610994151,-1.538458716942376,16.020000457763672,2.058816269630944,16.049999237060547,4.4705875753122815,15.850000381469727,-0.1671924610994151 2921,2003-07-08,17.209999084472653,17.209999084472653,15.75,15.989999771118164,79400.0,0.08580433250922215,1.3934424691736411,2.711104988767847,42.69869228415209,44.77991570467164,-0.6201545770389671,-0.16199782423392506,-0.034300719442516225,-2.135388138798403,8.26647807932543,1.4599990844726527,0.0990103908688802,0.2674991607665973,-1.1587342375970522,1.6937325591302468,-0.44561753841522744,0.980615859948422,0.5207495228091794,100.0,55.27784591405397,0.7131166991818244,7,-0.6799993515014613,-0.6199994087219203,-1.2674989700317347,-1.4149990081787074,-4.159998893737788,1,-0.27367805549287605,-1.6666638409697792,15.850000381469727,-1.538458716942376,16.020000457763672,2.058816269630944,16.049999237060547,-0.27367805549287605 2922,2003-07-09,17.149999618530273,17.489999771118164,16.780000686645508,17.25,93300.0,-0.0034863143018126763,1.4482730271271052,-0.08196757192819008,43.09701047726105,42.62960703474671,-0.6540144839827562,-0.09422809445164404,0.003984416207018171,-2.0076810901965274,8.453467089943253,0.7099990844726562,0.007438259973092443,0.1994997024536147,-1.2296474850365158,1.6286468899437452,-0.5150738912914505,0.9140732961986799,0.48191905361555953,83.73205130311145,41.63159616899137,0.714573593745065,7,-0.6949996948242188,-0.559999942779541,-1.3774995803833008,-1.1349992752075195,-4.129999160766602,2,-0.25830900583315053,1.3934424691736411,17.209999084472653,-1.6666638409697792,15.850000381469727,-1.538458716942376,16.020000457763672,-0.25830900583315053 2923,2003-07-10,16.610000610351562,17.069999694824222,16.299999237060547,17.040000915527347,60300.0,-0.03148682333469277,2.1428727131179137,4.299986648610537,37.996537120539266,40.440394677286726,-0.24128827774522676,0.45325802965503215,0.4720253502055556,-1.4059399634782608,8.818235459375064,0.8500003814697266,-0.15749458496761193,-0.33049936294555593,-1.766568003753104,1.1055692778619903,-1.04853368334933,0.3875349574582181,0.9270413240637119,57.8947800708548,20.46394642221572,0.7180343204037735,7,-0.2350006103515625,-0.020000934600830078,-0.8750004768371582,-0.5950002670288086,-3.210000991821289,3,-0.2384106469781444,1.4482730271271052,17.149999618530273,1.3934424691736411,17.209999084472653,-1.6666638409697792,15.850000381469727,-0.2384106469781444 2924,2003-07-11,16.670000076293945,16.819999694824222,16.030000686645508,16.030000686645508,52400.0,0.003612249472464857,-1.4687492549412409,-1.4883696172885383,45.934956985733194,39.976566380569125,-0.2981529917027288,0.402888700608905,0.35217654565221324,-1.4005071822307649,9.394071572335552,0.7899990081787145,-0.34199431252547896,-0.26349992752075124,-1.7036060815524792,1.1766062265109767,-0.983553004536617,0.4565531494951145,0.8199996948242188,60.76556770539588,19.31277380671223,0.720053077015864,7,-0.2950000762939453,-0.08000040054321289,-0.9475002288818359,-0.6549997329711914,-2.9300003051757812,4,-0.24955007968643972,2.1428727131179137,16.610000610351562,1.4482730271271052,17.149999618530273,1.3934424691736411,17.209999084472653,-0.24955007968643972 2925,2003-07-14,17.25,17.25,16.700000762939453,17.190000534057614,95300.0,0.03479303665576228,17.33347108751629,0.09374925494123532,47.43082363291697,40.57083172708795,-0.8762382141191978,-0.15845743262401868,-0.2673375549097514,-1.9226939176467894,9.818196769966356,0.5799999237060547,-0.4755523273008002,0.2994999885559082,-1.1474490503551387,1.746449027466955,-0.423974530899617,1.0229745080114334,0.15079978942871008,86.20690789149158,44.26100373019552,0.7234745194555235,7,-0.875,-0.5100002288818359,-1.5549998283386213,-1.174999713897705,-2.489999771118164,0,-0.2492753733759342,-1.4687492549412409,16.670000076293945,2.1428727131179137,16.610000610351562,1.4482730271271052,17.149999618530273,-0.2492753733759342 2926,2003-07-15,17.739999771118164,17.739999771118164,17.15999984741211,17.309999465942386,53300.0,0.028405783832937015,1.6976721491811715,7.166735543757662,54.018701317962304,42.119281384785474,-1.267515024485789,-0.7009338619584611,-0.798419968276356,-2.3509652346061003,9.605579420877211,0.5799999237060547,-0.5150090210803491,0.7999998092651381,-0.6191916079034705,2.2191912264337468,0.0904041006808356,1.5095955178494407,-2.479999542236328,100.0,55.01944225410715,0.7095957085843039,7,-1.1700000762939453,-1.0,-2.0449995994567853,-1.5599994659423828,-2.3400001525878906,1,-0.27564822168767245,17.33347108751629,17.25,-1.4687492549412409,16.670000076293945,2.1428727131179137,16.610000610351562,-0.27564822168767245 2927,2003-07-16,17.399999618530273,17.75,17.350000381469727,17.350000381469727,47300.0,-0.01916573601886018,-15.00022888532845,0.11627721296641391,51.241131154082886,43.09492776791358,-0.764970292377722,-0.43024802667859063,-0.5323472814249115,-1.9611253484220335,9.37756267413131,0.39999961853027344,-0.5258527437956211,0.489999675750731,-0.8584493283055963,1.8384486798070583,-0.18422482627743264,1.1642241777788946,-2.0903993988037115,79.65113248870284,31.67759750439076,0.6742245020281633,7,-0.8249998092651367,-0.6599998474121094,-1.484999656677246,-1.1949996948242188,-1.8899993896484375,2,-0.24999997259556495,1.6976721491811715,17.739999771118164,17.33347108751629,17.25,-1.4687492549412409,16.670000076293945,-0.24999997259556495 2928,2003-07-17,15.100000381469727,17.0,14.199999809265135,16.889999389648438,169200.0,-0.13218386709682128,1.7860695242731455,-35.80052643625544,40.53294540723011,43.03789068725754,1.5489932673652902,1.739183216823612,1.6799811012201502,0.3758452216937975,10.784605739276543,3.1999998092651385,-0.5174141053039953,-1.6704996109008796,-3.1617717401398835,-0.17922748166187574,-2.4161356755203833,-0.9248635462813759,2.6499996185302734,25.352127432373116,-25.270707138706108,0.745636064619502,7,0.8749995231628418,1.1099991798400843,1.0074996948242188,1.114999771118164,0.3499994277954084,3,-0.13774833583835988,-15.00022888532845,17.399999618530273,1.6976721491811715,17.739999771118164,17.33347108751629,17.25,-0.13774833583835988 2929,2003-07-18,15.09000015258789,15.149999618530273,14.5,15.0,39700.0,-0.0006622667966358353,5.190499545867393,-0.050279442712911904,38.760799273337895,44.634621961468405,1.5792776683350027,1.602137954760007,1.6316575118728949,0.4216969272416726,12.267687160042403,0.6499996185302734,-0.4632187304855364,-1.5349998474121094,-3.0877559141674418,0.0177562193432248,-2.3113778807897774,-0.7586218140344432,2.6599998474121094,25.070430859287413,-27.125404170442643,0.7763780333776668,7,0.8849997520446777,1.1199994087219203,1.2274999618530273,1.3899998664855957,1.0,4,-0.11199473273482952,1.7860695242731455,15.100000381469727,-15.00022888532845,17.399999618530273,1.6976721491811715,17.739999771118164,-0.11199473273482952 2930,2003-07-21,15.449999809265135,15.479999542236328,15.029999732971193,15.050000190734865,56500.0,0.023856835854007885,-1.0454511957761032,4.444432670707374,44.13892026018909,44.79464729213919,1.292490096352699,1.1747807600521174,1.256289768427413,0.1006447842835847,13.572105391823802,0.44999980926513494,-0.42489509319853624,-1.0940001964569124,-2.716465825118158,0.5284654322043334,-1.9052330107875353,-0.2827673821262895,2.229000186920169,35.211265713798305,-19.541902278689832,0.811232814330623,7,0.5250000953674334,0.759999752044676,0.7750000953674334,1.0300002098083514,0.9800004959106428,0,-0.11067961548591798,5.190499545867393,15.09000015258789,1.7860695242731455,15.100000381469727,-15.00022888532845,17.399999618530273,-0.11067961548591798 2931,2003-07-22,15.699999809265135,15.75,15.369999885559082,15.460000038146973,31900.0,0.01618122997322491,1.2352937876560939,0.6000000000000009,48.888883551447094,45.43818874482652,0.9004649146086141,0.8244999384796348,0.9590152811059784,-0.10935692182323997,14.898675605344113,0.38000011444091797,-0.36715349002960807,-0.7535001754760753,-2.350816986579707,0.843816635627558,-1.552158581027891,0.04515823007574049,1.9094201831817674,42.25351885655797,-15.8062507416169,0.7986584055518166,7,0.2750000953674334,0.509999752044676,0.5100002288818377,0.7800002098083514,0.6099996566772514,1,-0.05987258546516483,-1.0454511957761032,15.449999809265135,5.190499545867393,15.09000015258789,1.7860695242731455,15.100000381469727,-0.05987258546516483 2932,2003-07-23,16.309999465942386,16.379999160766598,15.520000457763672,15.68000030517578,39500.0,0.038853481789042466,1.233767070183142,2.624999006588348,51.81564554613752,46.97364523655966,0.17744035160529492,0.1430771777461537,0.2939923729829452,-0.6785985224815043,16.061460838970387,0.8599987030029261,-0.1995432392651395,-0.09350051879882315,-1.6397183671399063,1.45271732954226,-0.8666094429693629,0.6796084053717184,1.2312321228408791,75.35712546231929,13.550464757413664,0.7731089241705413,7,-0.334999561309818,-0.18499994277954457,0.1175003051757777,0.17000055313109996,-0.059999465942386365,2,-0.055793983887756915,1.2352937876560939,15.699999809265135,-1.0454511957761032,15.449999809265135,5.190499545867393,15.09000015258789,-0.055793983887756915 2933,2003-07-24,15.34000015258789,16.239999771118164,14.399999618530273,16.200000762939453,59900.0,-0.059472675972797706,2.9148996611407583,-1.365082152339824,45.802464484438616,46.95892384752694,1.059793590527164,1.0138397870693652,1.1778645060949984,0.3237387053411034,17.621765053397713,1.909999847412113,-0.2370539310624622,-0.9674998283386245,-2.528158931621885,0.5931592749446342,-1.747829379980253,-0.18717027669699426,2.1344068006050136,47.474785423229285,-16.603667038913194,0.7803295516416294,7,0.6349997520446777,0.7599997520446777,1.0874996185302734,1.1399998664855957,1.100000381469723,3,0.011082143064077288,1.233767070183142,16.309999465942386,1.2352937876560939,15.699999809265135,-1.0454511957761032,15.449999809265135,0.011082143064077288 2934,2003-07-25,15.15999984741211,15.31999969482422,15.149999618530273,15.260000228881836,44800.0,-0.011734048460580682,-1.8333147897957858,0.11627943081208637,45.745986627854876,46.771719735853374,1.1209555056429785,1.151267312374273,1.2685150290531837,0.5401486805483948,18.13886347476737,0.1900005340576172,-0.28692685526208095,-1.0830000877380357,-2.7234502788089934,0.557450103332922,-1.9032251832735163,-0.26277499220255685,2.2489189629022412,38.38385881763631,-27.633965564335313,0.8202250955354793,7,0.815000057220459,0.940000057220459,1.3899998664855957,1.320000171661377,1.260000228881836,4,0.019129285275192753,2.9148996611407583,15.34000015258789,1.233767070183142,16.309999465942386,1.2352937876560939,15.699999809265135,0.019129285275192753 2935,2003-07-28,15.5,15.619999885559082,15.0,15.15999984741211,51700.0,0.022427450924145553,1.1379309210850843,-3.399988555951859,37.94076186376846,44.985282018720724,0.5661489859416164,0.75964186614857,0.8470765009198402,0.2341147727917985,18.570067489433324,0.619999885559082,-0.2543106302168283,-0.6854999542236335,-2.346374178354008,0.9753742699067391,-1.5159370662888207,0.1449371578415537,1.844740430293367,55.555587665809426,-5.909103127189653,0.8304371120651866,7,0.47499990463256836,0.5999999046325684,1.0924997329711914,0.9800000190734863,1.4599990844726527,0,0.038064525973412255,-1.8333147897957858,15.15999984741211,2.9148996611407583,15.34000015258789,1.233767070183142,16.309999465942386,0.038064525973412255 2936,2003-07-29,15.8100004196167,15.90999984741211,15.199999809265135,15.199999809265135,24100.0,0.020000027072045068,-1.327866648322778,1.7941186370317233,40.871936693672296,43.833149300897325,-0.05186679621110102,0.4365839102375766,0.47787077955808144,-0.04136865361378028,18.31522310731853,0.7100000381469744,-0.28396547319999144,-0.3529995441436782,-2.021797710045501,1.3157986217581445,-1.1873986270945913,0.4813995388072332,1.4718451982561014,71.21217813484392,12.045146254203928,0.8343990829509118,7,-0.21000051498413086,0.28999948501586914,0.9724991321563721,0.6699995994567871,1.2200002670288086,1,0.0392156779951629,1.1379309210850843,15.5,-1.8333147897957858,15.15999984741211,2.9148996611407583,15.34000015258789,0.0392156779951629 2937,2003-07-30,14.979999542236328,15.699999809265135,14.600000381469727,14.600000381469727,37700.0,-0.0524984728242337,-4.789483458733408,0.622948820571827,39.31847151113274,43.69820775688651,0.4456184596363144,1.2628095134553874,1.2909935449300924,0.8263374650040625,17.853751182242167,1.2100000381469727,-0.3959873157023317,-1.139500379562378,-2.8861899370580346,0.6071891779332788,-2.0128451583102063,-0.2661556008145496,2.2402091594643174,31.52173236998414,-26.65758409622762,0.873344778747828,7,0.4099998474121076,1.1200003623962402,1.7799999713897705,1.5000004768371582,2.9200000762939453,2,0.08878504434904055,-1.327866648322778,15.8100004196167,1.1379309210850843,15.5,-1.8333147897957858,15.15999984741211,0.08878504434904055 2938,2003-07-31,15.09000015258789,15.68000030517578,14.710000038146973,14.710000038146973,13200.0,0.007343165134378937,-4.105263025806912,1.0000025096747964,39.71354257211914,43.80406812341776,0.37330740049971034,1.1354138375126475,1.157952728660291,0.7555435453269386,17.367340740913452,0.9700002670288068,-0.6040653180688551,-0.9814998149871812,-2.787970667303341,0.8249710373289787,-1.8847352411452611,-0.07826438882910125,2.069804371264045,37.404577929783336,-19.60292608480416,0.9032354261580804,7,0.2999992370605451,0.9099993705749512,1.552499532699585,1.3899998664855957,3.379999160766598,3,0.07687208983978522,-4.789483458733408,14.979999542236328,-1.327866648322778,15.8100004196167,1.1379309210850843,15.5,0.07687208983978522 2939,2003-08-01,13.539999961853027,15.399999618530273,13.539999961853027,14.9399995803833,96700.0,-0.1027170427476134,-1.6571430906958147,-3.6842084129107384,28.554914492904956,42.07251192705285,1.8777874776760157,2.624659982803081,2.7005987158517435,2.3284710612322748,17.12728203851377,1.859999656677246,-0.8312023224591698,-2.407499980926513,-4.5399149905364595,-0.2750849713165664,-3.473707485731488,-1.3412924761215397,3.5606084677071728,0.0,-51.111630455965255,1.0662075048049737,8,1.4199995994567853,2.1050000190734863,3.114999532699585,2.940000057220459,4.970000267028812,4,0.2141802496584131,-4.105263025806912,15.09000015258789,-4.789483458733408,14.979999542236328,-1.327866648322778,15.8100004196167,0.2141802496584131 2940,2003-08-04,13.199999809265135,14.109999656677244,11.920000076293945,13.539999961853027,87900.0,-0.025110794205745468,1.959459807770133,0.24285731802186222,23.294120867771753,39.228649406644486,2.0842411648967083,2.9048843460423743,3.010444213893864,2.690931588102975,16.852901281438793,2.189999580383299,-0.8169518309820827,-2.6150001049041762,-5.076805009326021,-0.15319520048233137,-3.8459025571150978,-1.384097652693253,3.758184281586777,32.080195649045876,-12.316672637498044,1.2309024522109229,8,0.9499998092651367,1.6350002288818377,3.3174998760223406,3.2800002098083514,5.349999427795412,0,0.24393941769367888,-1.6571430906958147,13.539999961853027,-4.105263025806912,15.09000015258789,-4.789483458733408,14.979999542236328,0.24393941769367888 2941,2003-08-05,12.5,13.369999885559082,12.3100004196167,12.609999656677244,153300.0,-0.05303028934695908,-3.326538873999856,0.323528256796322,22.34763385453175,35.95442588535496,2.5508325617920224,3.4086961614448335,3.684106386314223,3.410028339262702,18.207968938589968,1.0599994659423828,-0.8099689916946176,-3.0794999599456787,-5.859931326225961,-0.29906859366539607,-4.46971564308582,-1.6892842768055374,4.155893049978435,15.343914409490129,-23.577593341292864,1.3902156831401409,8,1.5799999237060547,2.3350000381469727,3.9749996662139893,3.9800000190734863,6.0,1,0.35679992675781214,1.959459807770133,13.199999809265135,-1.6571430906958147,13.539999961853027,-4.105263025806912,15.09000015258789,0.35679992675781214 2942,2003-08-06,12.720000267028807,13.0,12.199999809265135,12.699999809265135,141800.0,0.017600021362304652,1.7586217102342314,-0.18182291079649687,32.44838098351369,34.47063882969663,1.9758154978193687,2.993260738045173,3.482335925759946,3.211715876412402,19.981870560821942,0.8000001907348651,-0.8791718695136126,-2.637999725341798,-5.592044868808623,0.3160454181250252,-4.115022297075209,-1.1609771536083855,3.6517392045285586,21.276599522249743,-18.56154644768098,1.4770225717334118,8,1.1949996948242205,2.114999771118166,3.6349995136261004,3.7599997520446795,5.810000419616701,2,0.33883650386301833,-3.326538873999856,12.5,1.959459807770133,13.199999809265135,-1.6571430906958147,13.539999961853027,0.33883650386301833 2943,2003-08-07,12.649999618530273,12.739999771118164,12.520000457763672,12.520000457763672,20700.0,-0.005503195521149529,-2.3846266707748285,6.499809269502194,32.16374415770089,32.961500777457296,1.814975804064927,2.9000644912683775,3.5875373023640904,3.311041372051694,21.37121895718633,0.2199993133544922,-1.0234529721628078,-2.5100003242492672,-5.636525146520562,0.6165244980220272,-4.073262735384915,-0.9467379131136191,3.4546354893112863,20.97700109946605,-19.872861233634474,1.5632624111356477,8,1.265000343322754,2.185000419616699,3.6025002002716064,3.830000400543213,5.850000381469727,3,0.4150197753610656,1.7586217102342314,12.720000267028807,-3.326538873999856,12.5,1.959459807770133,13.199999809265135,0.4150197753610656 2944,2003-08-08,12.510000228881836,12.93000030517578,12.210000038146973,12.93000030517578,29500.0,-0.011067145760491615,2.4285720773293695,-3.230790674472161,27.79457111678549,31.834146250014744,1.7204670908512156,2.8590104654512416,3.704130500200538,3.478252509896631,22.634002180665664,0.7200002670288068,-1.263733660562444,-2.4419997215271003,-5.696441741750963,0.8124422986967623,-4.069220731639032,-0.814778711415169,3.3435567770668673,26.940651398875033,-14.0184169320504,1.6272210101119313,8,1.4049997329711914,2.3249998092651367,3.742499589920044,3.9699997901916504,5.989999771118164,4,0.4764187830079174,-2.3846266707748285,12.649999618530273,1.7586217102342314,12.720000267028807,-3.326538873999856,12.5,0.4764187830079174 2945,2003-08-11,12.949999809265135,12.949999809265135,12.510000228881836,12.510000228881836,10000.0,0.03517182832398924,1.000000000000008,-1.0476178582295268,29.80910833009841,30.60494309850653,0.9842108504485889,2.1927728702754514,3.240841656578782,3.0694172083847295,24.479358610495698,0.439999580383299,-1.3832741184336026,-1.7870001316070567,-4.96957824424492,1.3955779810308062,-3.378289187925988,-0.19571107528812526,2.6675437809042837,64.10255992253221,22.344433211764112,1.5912890563189317,8,0.8600001335144061,1.8850002288818377,3.4500000476837176,3.5300002098083514,6.250000953674318,0,0.4293436680700782,2.4285720773293695,12.510000228881836,-2.3846266707748285,12.649999618530273,1.7586217102342314,12.720000267028807,0.4293436680700782 2946,2003-08-12,12.850000381469727,13.100000381469727,12.510000228881836,13.100000381469727,51400.0,-0.007721963650058394,3.720001220703125,-0.5681823600427442,22.539694793998763,28.740634574380536,0.6930615404759735,2.0107334298417143,3.314620129276559,3.202391540332748,26.907555952177315,0.5900001525878906,-1.5061435543607438,-1.6424995899200443,-4.5968530594767145,1.311853879636626,-3.1196763246983785,-0.16532285514171008,2.5456905978671642,72.22223988284654,33.28015438362776,1.477176734778335,8,0.9499998092651367,1.984999656677246,3.7599995136260986,3.6299996376037598,6.430000305175781,1,0.44357966430961926,1.000000000000008,12.949999809265135,2.4285720773293695,12.510000228881836,-2.3846266707748285,12.649999618530273,0.44357966430961926 2947,2003-08-13,13.050000190734865,13.050000190734865,12.800000190734865,13.0,14900.0,0.015564187029406318,8.999961853172152,-0.20000076293946023,29.294762363573298,27.582992328986556,0.21288818318489788,1.5474728616149669,3.0856694716014186,3.038461113057222,29.47817692499154,0.25,-1.6025741259272088,-1.2249998092651353,-3.9059304284272134,1.4559308098969446,-2.5654651188461752,0.11546550031590463,2.1371493344194494,94.38200320820222,54.18449507643096,1.3404653095810397,8,0.6099996566772443,1.7849998474121076,3.509999513626097,3.4299998283386213,6.539999961853026,2,0.4176245003532246,3.720001220703125,12.850000381469727,1.000000000000008,12.949999809265135,2.4285720773293695,12.510000228881836,0.4176245003532246 2948,2003-08-14,13.020000457763672,13.229999542236328,12.619999885559082,13.229999542236328,6600.0,-0.002298830079136116,4.809545867393279,-4.199965667855427,30.111533784526358,27.7559500280556,-0.09121256682026768,1.4900500511777217,3.1044708446434655,3.100730177343607,29.7060520716956,0.6099996566772461,-1.7659164280777286,-1.1509995460510254,-3.858423099525748,1.556424007423697,-2.5047113227883866,0.20271223068633581,1.9711201004590198,79.41184445377341,37.37449497214748,1.3537117767373612,8,-0.005000591278076172,1.8149995803833008,3.5024993419647217,3.4599995613098145,6.5399990081787145,3,0.4231950871857526,8.999961853172152,13.050000190734865,3.720001220703125,12.850000381469727,1.000000000000008,12.949999809265135,0.4231950871857526 2949,2003-08-15,13.399999618530273,13.399999618530273,13.199999809265135,13.270000457763672,7500.0,0.029185802412166062,2.0769400061622703,-0.6190463215258856,30.62730302666661,28.570748045710584,-0.5511148321747132,1.0297440832966096,2.696181007722224,2.7539409081358137,29.854091066861976,0.37999916076660156,-1.8590629047124239,-0.6865003585815437,-3.3786038658384676,2.0056031486753803,-2.0325521122100056,0.6595513950469183,1.4068537107766943,100.0,57.207602489451205,1.346051753628462,8,-0.5999999046325684,1.4350004196166992,3.0825002193450928,3.080000400543213,6.590000152587891,4,0.38059705422805834,4.809545867393279,13.020000457763672,8.999961853172152,13.050000190734865,3.720001220703125,12.850000381469727,0.38059705422805834 2950,2003-08-18,13.739999771118164,13.75,13.210000038146973,13.399999618530273,27500.0,0.02537314643783417,1.999994701818336,2.6154026732397258,31.009167697772355,29.533140694959535,-0.9012350820344839,0.5850629550734912,2.3441529048875367,2.446111782944893,30.19874553800973,0.5399999618530273,-1.9712543861966711,-0.2610002040863044,-2.8783502797977683,2.3563498716251594,-1.5696752419420363,1.0476748337694275,0.8936423630080217,99.19352978002422,57.51766871906382,1.3086750378557315,8,-0.7649998664855957,1.0950002670288086,2.742500066757202,2.7400002479553223,7.460000991821289,0,0.3464337924435399,2.0769400061622703,13.399999618530273,4.809545867393279,13.020000457763672,8.999961853172152,13.050000190734865,0.3464337924435399 2951,2003-08-19,14.760000228881836,15.600000381469727,14.65999984741211,15.079999923706055,77100.0,0.07423584241302095,-2.6153834867769503,-0.941175150624376,48.04965126629025,31.2666151708236,-1.751086603039834,-0.5364760988227211,1.2908463375006427,1.4490520888074094,30.077899800887348,1.8600006103515625,-1.8161037988744937,0.8060002326965332,-1.7148717019957154,3.32687216738878,-0.4544357346495911,2.0664362000426575,-2.8400001525878906,71.81208010734915,27.65995237151941,1.2604359673461236,8,-0.8550000190734863,0.07499980926513672,1.797499656677246,1.7199997901916504,6.879999160766605,1,0.3008130396481692,1.999994701818336,13.739999771118164,2.0769400061622703,13.399999618530273,4.809545867393279,13.020000457763672,0.3008130396481692 2952,2003-08-20,15.399999618530273,15.5,14.890000343322756,14.920000076293945,45900.0,0.04336039158021898,-1.2592621372940407,-1.5,52.512152009239365,33.5275493765501,-2.20257355420628,-1.3155972919770775,0.6130077025400382,0.8270063171928044,30.625200460327996,0.7399997711181641,-1.5581083943727538,1.4914996147155755,-0.8786682295754069,3.861667459006558,0.3064156925700843,2.6765835368610666,-3.406399536132813,93.2885661189014,46.28840114542672,1.1850839221454912,8,-1.4949994087219238,-0.5649995803833008,1.255000114440918,1.080000400543213,5.600000381469727,2,0.2519481275471309,-2.6153834867769503,14.760000228881836,1.999994701818336,13.739999771118164,2.0769400061622703,13.399999618530273,0.2519481275471309 2953,2003-08-21,15.510000228881836,15.6899995803833,15.40999984741211,15.550000190734865,23900.0,0.0071428969530105135,-1.3333240615277022,-0.08333333333333703,70.82453334967822,38.308656291315955,-2.083300564422622,-1.4885264338836173,0.47146873594700267,0.7428067804720015,30.357685116352727,0.28999996185302734,-1.2032050858421748,1.5930002212524421,-0.7998936199137425,3.985894062418625,0.3965533006693498,2.7894471418355344,-3.44427214050293,92.77110971698468,38.18057973224946,1.1964469205830917,8,-1.4100003242492676,-1.0500001907348633,1.1474995613098145,0.9699997901916504,5.909999847412109,3,0.2630560840423788,-1.2592621372940407,15.399999618530273,-2.6153834867769503,14.760000228881836,1.999994701818336,13.739999771118164,0.2630560840423788 2954,2003-08-22,15.449999809265135,15.6899995803833,15.329999923706055,15.6899995803833,31100.0,-0.003868498951081323,2.0,5.999999999999778,75.28090537791017,43.361078185517265,-1.7460162653934415,-1.4816509982312596,0.49858333661899756,0.8245295246212319,30.103530945505387,0.3599996566772461,-1.0012045209396732,1.5184998035430883,-0.9093671065743028,3.9463667136604794,0.3045663484843928,2.732433258601784,-3.2393008612060523,90.32258808799024,31.526221139601915,1.2139334550586958,8,-1.3499999046325666,-1.3000001907348633,0.6424999237060565,1.0300002098083514,5.820000648498537,4,0.26601939853827994,-1.3333240615277022,15.510000228881836,-1.2592621372940407,15.399999618530273,-2.6153834867769503,14.760000228881836,0.26601939853827994 2955,2003-08-25,16.09000015258789,16.309999465942386,15.350000381469727,15.489999771118164,26600.0,0.04142397095299355,-1.1818181818181899,-2.500003973646756,90.88839011063493,50.95537766514351,-2.116320580936165,-2.1873291738966216,-0.17076780449754203,0.20987427087835187,30.12707876299218,0.9599990844726598,-0.7549960723333164,2.1290001392364495,-0.3916756212803847,4.649675899753284,0.8686622589780324,3.3893380194948666,-3.74012917923584,86.666705198971,21.44965270634458,1.2603378802584175,8,-1.6250004768371564,-1.940000534057619,0.0024995803833007812,0.3899998664855957,5.309999465942383,0,0.2423865495055948,2.0,15.449999809265135,-1.3333240615277022,15.510000228881836,-1.2592621372940407,15.399999618530273,0.2423865495055948 2956,2003-08-26,16.430000305175778,16.430000305175778,16.030000686645508,16.25,20300.0,0.021131146635396503,3.444432670707549,0.30000031789123077,91.13082743207606,57.82605156164381,-2.11780299985263,-2.6124400744176484,-0.5703005407270769,-0.1043027803513219,30.50552268909431,0.3999996185302699,-0.4339628890120366,2.438000297546383,-0.19132900743361247,5.067329602526376,1.123335645056386,3.7526649500363796,-3.8425216222683076,100.0,28.017530384578976,1.314664652489997,8,-1.9050002098083478,-2.255000114440916,-0.3375005722045863,-0.13500070571898704,4.819999694824222,1,0.2903226031140749,-1.1818181818181899,16.09000015258789,2.0,15.449999809265135,-1.3333240615277022,15.510000228881836,0.2903226031140749 2957,2003-08-27,16.309999465942386,16.5,16.0,16.5,23100.0,-0.007303763664300633,4.263143100938613,-1.0555567329292597,90.13158197438223,64.49494580496112,-1.6614608500921477,-2.516723850329626,-0.5140660097420024,0.02607639411307261,30.49069635516534,0.5,-0.13375698099867073,2.25149946212769,-0.5450041157494816,5.048003040004859,0.8532476731891041,3.6497512510662755,-3.415119053253452,83.76063917367824,5.106296004177366,1.398251788938585,8,-1.459999561309818,-2.0999994277954137,-0.21749973297119496,-0.04499959945679066,5.340000152587887,2,0.3267933843183659,3.444432670707549,16.430000305175778,-1.1818181818181899,16.09000015258789,2.0,15.449999809265135,0.3267933843183659 2958,2003-08-28,16.25,16.469999313354492,16.069999694824222,16.469999313354492,26700.0,-0.003678692085041124,2.636371517994124,1.1578878682929494,91.74107313916411,71.28536470634972,-1.2237981452511928,-2.493191475139689,-0.5162985832279574,0.09700902470969197,30.47506878772778,0.3999996185302699,0.24425487262472068,2.1335000038146976,-0.7979430729754924,5.064943080604886,0.6677784654196035,3.5992215422097917,-2.99460762857996,78.63248002582256,-6.292174313745932,1.4657215383950943,8,-1.3949999809265137,-2.0399999618530273,-0.20000028610229492,0.014999866485595703,6.54999923706055,3,0.2923076923076924,4.263143100938613,16.309999465942386,3.444432670707549,16.430000305175778,-1.1818181818181899,16.09000015258789,0.2923076923076924 2959,2003-08-29,16.440000534057614,16.5,16.219999313354492,16.229999542236328,11600.0,0.011692340557391656,-1.4347732342623998,-0.9545529420944325,91.25295881367441,77.97911927478332,-1.0473674634877348,-2.5874515911039317,-0.7711526147469456,-0.07892644919082059,29.689292486405915,0.2800006866455078,0.5689611237538799,2.178500509262081,-0.9152710002868361,5.272272018810998,0.6316147544876234,3.7253862640365387,-2.860147399779578,94.78265340478399,6.92572221505182,1.5468857547744583,8,-0.860000610351559,-2.230000495910641,-0.4025006294250453,-0.17500066757201793,7.359998703002937,4,0.3029196703442685,2.636371517994124,16.25,4.263143100938613,16.309999465942386,3.444432670707549,16.430000305175778,0.3029196703442685 2960,2003-09-02,16.420000076293945,16.5,16.030000686645508,16.5,19800.0,-0.0012165728171501522,10.749994039529838,-0.3809502184358063,93.01202870122023,82.97493898977551,-0.67859141479369,-2.4388911707683114,-0.787593923678406,-0.04323772072436327,27.92328313902554,0.4699993133544922,0.916074563621704,1.9975000381469723,-1.19717233305985,5.192172409353795,0.40016385254356024,3.5948362237503826,-2.548132255443713,84.00001525878906,-5.593577955962857,1.5973361856034107,9,-0.7249999046325684,-2.2100000381469727,-0.38250017166137695,-0.1550002098083496,6.979999542236328,1,0.29537152003256195,-1.4347732342623998,16.440000534057614,2.636371517994124,16.25,4.263143100938613,16.309999465942386,0.29537152003256195 2961,2003-09-03,16.959999084472653,17.0,16.440000534057614,16.440000534057614,26900.0,0.03288666295186693,-1.1538501039874838,-6.499988079059676,93.54118332484803,87.53372024706536,-0.9763789617454943,-2.769626434202113,-1.3726959156849858,-0.5618540536710164,26.26459036993153,0.5799999237060547,1.2768143682371722,2.3144990921020465,-0.9372693442925168,5.56626752849661,0.6886148739047648,3.940383310299328,-2.8253180457074443,95.99990844726527,6.722357707919784,1.6258842181972817,9,-0.7949991226196254,-2.49999904632568,-0.9224991798400843,-0.694999217987057,6.540000915527347,2,0.26179249845140395,10.749994039529838,16.420000076293945,-1.4347732342623998,16.440000534057614,2.636371517994124,16.25,0.26179249845140395 2962,2003-09-04,17.030000686645508,17.049999237060547,16.600000381469727,16.75,15800.0,0.004127453181111518,1.8125122935429843,0.5384643599910501,94.26046283282804,90.1377124118598,-0.8837894027407067,-2.6352905264357034,-1.4814693939583812,-0.6096891684261685,24.48203900993666,0.4499988555908203,1.6436502919481963,2.169000673294068,-1.1165651921408575,5.454566538728995,0.5262177405766053,3.811783606011531,-2.551481372532125,98.03935501605355,7.2034690268096995,1.6427829327174635,9,-0.840001106262207,-2.5450010299682617,-1.1800007820129395,-0.7650008201599121,6.019998550415043,3,0.2477979532122807,-1.1538501039874838,16.959999084472653,10.749994039529838,16.420000076293945,-1.4347732342623998,16.440000534057614,0.2477979532122807 2963,2003-09-05,17.899999618530273,18.0,17.020000457763672,17.020000457763672,83500.0,0.051086253482479194,-1.2272738109945749,3.14284643837576,94.82069601474518,92.30880026039702,-1.5411865300311298,-3.258891085731179,-2.379318258979591,-1.4531956086116011,22.942097808488427,0.9799995422363281,1.867402124241778,2.7764996051788327,-0.6028447837726745,6.15584399413034,1.08682741070308,4.466171799654585,-3.061473115204288,94.92383673477292,5.030395200790352,1.6896721944757531,9,-1.2249994277954102,-2.939999580383301,-2.1549999713897705,-1.7350001335144043,5.550001144409176,4,0.2094972111685387,1.8125122935429843,17.030000686645508,-1.1538501039874838,16.959999084472653,10.749994039529838,16.420000076293945,0.2094972111685387 2964,2003-09-08,18.46999931335449,18.71999931335449,16.940000534057614,17.569999694824222,73400.0,0.03184355904869096,1.5428560918688472,1.0227278145881884,95.04759832196987,92.7709345061009,-1.8302154027860986,-3.5410396757935096,-2.9450059471034855,-1.9955144005272274,21.37087908692726,1.779998779296875,2.0443209736155303,3.0484993457794154,-0.41065927896882215,6.507657970527653,1.3189200334052984,4.778078658153534,-3.1256370505606608,90.70631495801702,1.9070972643350075,1.7295793123741183,9,-1.1099996566772425,-3.1499996185302717,-2.774999856948849,-2.594999790191647,5.7600002288818395,0,0.23443422223493604,-1.2272738109945749,17.899999618530273,1.8125122935429843,17.030000686645508,-1.1538501039874838,16.959999084472653,0.23443422223493604 2965,2003-09-09,18.51000022888184,18.63999938964844,18.100000381469727,18.38999938964844,66500.0,0.0021657237149126374,1.842106319863091,0.13333432232934095,93.91098270388642,93.07984064741316,-1.6660411842792087,-3.313001229847636,-2.9865886848864918,-2.0066821024403225,19.74199678710273,0.5399990081787145,2.1278249937255236,2.810500240325931,-0.7055468211014322,6.326547301753294,1.0524767096122503,4.568523771039612,-2.558023296987093,90.78950890765782,-0.15192131869275727,1.7580235307136811,9,-1.1500005722045934,-3.1900005340576225,-3.2075004577636754,-2.6350007057189977,6.1000003814697195,1,0.28579140695657745,1.5428560918688472,18.46999931335449,-1.2272738109945749,17.899999618530273,1.8125122935429843,17.030000686645508,0.28579140695657745 2966,2003-09-10,18.549999237060547,19.0,18.399999618530273,18.399999618530273,32800.0,0.0021609404475477767,-7.00002543137978,1.2499880791544147,92.9155029420968,93.38916519938145,-1.5351286071389367,-3.0610153271226075,-3.015164567547231,-2.026743204426783,18.33729524015127,0.6000003814697266,2.2152246164836775,2.5654993057250977,-0.9017455147285105,6.032744126178704,0.8318768954982936,4.299121715951902,-2.0997782765030486,81.24996523061836,-9.006488173621563,1.7336224102268034,9,-1.034998893737793,-2.9499993324279785,-4.057499408721924,-3.47999954223633,5.409999847412109,2,0.26145555692423117,1.842106319863091,18.51000022888184,1.5428560918688472,18.46999931335449,-1.2272738109945749,17.899999618530273,0.26145555692423117 2967,2003-09-11,18.5,18.700000762939453,18.25,18.25,13200.0,-0.002695376771803537,-2.600006103515625,1.6666709052299633,91.41273221041075,93.3526828739644,-1.2759929294354357,-2.721303593141677,-2.9408701376376527,-1.9735002400264534,16.774061380307693,0.4500007629394531,2.1830590975080177,2.2430000782012947,-1.1078776869408173,5.593877843343408,0.5675611956302369,3.9184389607723524,-1.5398232315540028,75.72814904729766,-13.623207829183642,1.6754388825710569,9,-0.9849996566772461,-2.9000000953674316,-4.042500019073486,-3.430000305175783,5.159999847412109,3,0.2702702702702702,-7.00002543137978,18.549999237060547,1.842106319863091,18.51000022888184,1.5428560918688472,18.46999931335449,0.2702702702702702 2968,2003-09-12,18.530000686645508,18.690000534057614,18.450000762939453,18.530000686645508,14100.0,0.0016216587375950109,-1.9999999999999556,0.0,93.01676148797682,93.5486609488869,-1.0600381296241537,-2.442575701140047,-2.9521736539140164,-1.9978143943117956,15.01482240647908,0.2399997711181605,2.125801018256798,1.9975007534027114,-1.1314868197372405,5.1264883265426615,0.43300696683273543,3.5619945399726873,-1.1618592718887086,77.18449343677466,-11.546483626005298,1.564493786569975,9,-1.015000343322754,-2.9250006675720215,-4.155000686645508,-3.460000991821291,5.7500000000000036,4,0.2439286768981388,-2.600006103515625,18.5,-7.00002543137978,18.549999237060547,1.842106319863091,18.51000022888184,0.2439286768981388 2969,2003-09-15,18.5,18.690000534057614,18.100000381469727,18.540000915527344,20200.0,-0.0016190332182302036,2.4705875753122397,-100.0,90.57237132787392,93.27758790740397,-0.7901939852412063,-2.119577208768355,-2.902471814069383,-1.9542603226745605,13.226457013798074,0.5900001525878871,2.086901860514459,1.712500047683715,-1.1625532132443048,4.587553308611735,0.27497341721970514,3.150026678147725,-0.80548686819456,44.44442089692048,-42.707454267310354,1.4375266304640097,9,-0.7799997329711914,-2.8949999809265137,-4.125,-3.430000305175783,5.5100002288818395,0,0.2675676088075378,-1.9999999999999556,18.530000686645508,-2.600006103515625,18.5,-7.00002543137978,18.549999237060547,0.2675676088075378 2970,2003-09-16,18.5,18.65999984741211,18.5,18.61000061035156,17500.0,0.0,-1.9090719933416562,2.7499523173754596,89.35359038290575,92.81229980274372,-0.5186604559343664,-1.8389705385903206,-2.8768840167229186,-1.9541414235465417,11.87512450986815,0.15999984741210938,2.0565521456799107,1.4745000362396254,-1.111929830036619,4.06092990251587,0.18128510310150503,2.7677149693777476,-0.5443894945556487,44.44442089692048,-39.38518739493547,1.293214933138122,9,-0.6999998092651367,-2.744999885559082,-4.125,-3.430000305175783,9.780000686645511,1,0.3097297049857475,2.4705875753122397,18.5,-1.9999999999999556,18.530000686645508,-2.600006103515625,18.5,0.3097297049857475 2971,2003-09-17,19.200000762939453,19.979999542236328,18.5,18.5,42800.0,0.03783787907780822,-3.2285655119045673,-6.36360799001269,95.01558261758265,92.89620200104979,-0.9694499598212722,-2.307593972988826,-3.5864788782230903,-2.64755654376561,13.103077836242907,1.4799995422363281,2.055418659151158,1.9525007724761956,-0.5767377999554526,4.481739344907842,0.6878814862603733,3.217120058692018,-1.1000003814697266,58.510684708028414,-24.28138871240136,1.2646192862158232,9,-0.7400007247924805,-2.955000877380371,-4.877500772476196,-4.130001068115236,9.409999847412106,2,0.281770814189481,-1.9090719933416562,18.5,2.4705875753122397,18.5,-1.9999999999999556,18.530000686645508,0.281770814189481 2972,2003-09-18,19.280000686645508,19.600000381469727,19.049999237060547,19.600000381469727,29700.0,0.004166662527455456,2.4375104308227833,-0.4571419229323001,96.90401434703465,93.1276818157486,-0.7786014541876725,-2.1945242816213835,-3.673406845866756,-2.732254456752031,14.39739128621969,0.5500011444091797,2.0661671165619353,1.8385006427764878,-0.6892842366270848,4.3662855221800605,0.5746082030747033,3.1023930824782724,-0.8040004730224624,62.76600169835268,-19.703240794842444,1.263892439701786,9,-0.8200006484985352,-2.9800009727478027,-4.96250057220459,-4.210000991821291,8.929998397827148,3,0.2427384974663822,-3.2285655119045673,19.200000762939453,-1.9090719933416562,18.5,2.4705875753122397,18.5,0.2427384974663822 2973,2003-09-19,19.59000015258789,19.709999084472656,19.11000061035156,19.290000915527344,24500.0,0.01607880990155297,1.222228501593011,-0.9374985098824595,97.01491432589478,93.34627248285138,-0.9204601147290887,-2.301170268766164,-3.9694665307068604,-3.066752631984663,15.99087757241922,0.5999984741210973,2.03553835941387,1.944500112533568,-0.5854925688192196,4.4744927938863555,0.6795037718571741,3.2094964532099617,-1.0900001525878906,79.25534235401422,-1.5879149203887977,1.264996340676394,9,-0.5500001907348633,-3.2900004386901855,-5.34250020980835,-4.520000457763674,9.309999465942383,4,0.2077590435488874,2.4375104308227833,19.280000686645508,-3.2285655119045673,19.200000762939453,-1.9090719933416562,18.5,0.2077590435488874 2974,2003-09-22,19.559999465942386,19.739999771118164,19.170000076293945,19.739999771118164,22200.0,-0.0015314286070355898,5.3333192048488955,-0.6000025431379661,96.72617290566356,93.65907139415995,-0.8041476331795678,-2.0527149274512944,-3.927521523519072,-3.055286969496091,17.599102131254917,0.5699996948242188,2.003925122712257,1.7089994430542035,-0.7363863741428176,4.154385260251225,0.48630653445569294,2.931692351652714,-0.7639995574951222,71.62160768919512,-8.457899127232082,1.22269290859851,9,-0.519999504089359,-2.969999790191654,-5.634999513626102,-4.489999771118169,11.300001144409173,0,0.24130886245275862,1.222228501593011,19.59000015258789,2.4375104308227833,19.280000686645508,-3.2285655119045673,19.200000762939453,0.24130886245275862 2975,2003-09-23,19.989999771118164,20.0,19.5,19.5,28100.0,0.02198365628406518,-1.0408172798081752,-2.7222163353537603,96.61536782169773,94.07016749189339,-1.1199018783041303,-2.29312591376517,-4.359032592800595,-3.494165135008565,19.466285965722143,0.5,1.8950118370171438,1.9439997673034668,-0.5319170986806938,4.419916633287629,0.7060413343113865,3.181958200295547,-0.9571999359130885,99.33331807454428,20.389090929794307,1.2379584329920812,9,-0.9399995803833008,-3.3849997520446777,-6.172499895095825,-4.920000076293947,12.30999946594239,1,0.20110057547733584,5.3333192048488955,19.559999465942386,1.222228501593011,19.59000015258789,2.4375104308227833,19.280000686645508,0.20110057547733584 2976,2003-09-24,21.200000762939453,21.40999984741211,20.0,20.020000457763672,73400.0,0.06053031544149978,-1.31147284688696,2.4081650129816543,97.49429207625055,94.7458963658756,-2.139455584491248,-3.2964588115531512,-5.572311754128911,-4.709291462145984,21.635531432204807,1.4200000762939453,1.761897390037344,2.9155007362365737,0.18875596024207653,5.642245512231071,1.552128348239325,4.278873124233822,-2.030000686645508,91.10173601008633,13.970922068712966,1.3633723879972481,9,-1.4450006484985352,-3.1650009155273438,-7.295000791549683,-6.130001068115236,13.899997711181634,2,0.333962248533636,-1.0408172798081752,19.989999771118164,5.3333192048488955,19.559999465942386,1.222228501593011,19.59000015258789,0.333962248533636 2977,2003-09-25,21.63999938964844,21.940000534057614,19.600000381469727,21.299999237060547,152600.0,0.0207546514563417,3.97871079800016,0.28813564801345143,97.22220750502976,95.21316814554814,-2.332490957398548,-3.4959104796241895,-5.999582418521312,-5.165800289371891,23.94570337640638,2.340000152587887,1.702184982574579,3.088999366760259,0.14184446219418945,6.0361542713263265,1.6154219144772242,4.562576819043294,-0.22999954223633168,89.39925256194697,13.919365793389275,1.4735774522830338,9,-1.6199989318847692,-3.2249989509582555,-7.26999926567078,-6.569999694824224,12.709999084472646,3,0.32208879007811975,-1.31147284688696,21.200000762939453,-1.0408172798081752,19.989999771118164,5.3333192048488955,19.559999465942386,0.32208879007811975 2978,2003-09-26,21.0,21.959999084472656,20.51000022888184,21.959999084472656,64400.0,-0.02957483399720362,2.0208338300391726,-2.823525451873098,81.38958133468,94.19285814630437,-1.458670991256131,-2.6159269863594297,-5.279882298437208,-4.53901508163375,26.38426486231426,1.4499988555908168,1.6686688567255885,2.211499977111817,-0.7204314657652908,5.143431419988925,0.7455342556732631,3.677465698550371,-1.3999996185302734,65.59141843210418,-7.6335079046274785,1.4659657214385542,9,-0.7700004577636719,-2.3550004959106445,-6.629999876022339,-5.930000305175783,15.939998626708977,4,0.3433332897367931,3.97871079800016,21.63999938964844,-1.31147284688696,21.200000762939453,-1.0408172798081752,19.989999771118164,0.3433332897367931 2979,2003-09-29,21.420000076293945,21.5,21.100000381469727,21.5,44600.0,0.020000003633044994,9.0,0.08333333333333333,82.99319669046886,93.4861477360336,-1.5878942383630061,-2.786577841749306,-5.613335563715966,-4.95443305911645,28.920648377712926,0.5,1.6682521328353843,2.382500076293944,-0.555504163688223,5.320504316276111,0.9134979563028622,3.8515021962850255,-1.8199996948242188,78.04881263626693,6.754637767950342,1.469002119991083,9,-1.1900005340576172,-2.77500057220459,-7.140000104904175,-6.350000381469728,15.480001449584961,0,0.34920632659169004,2.0208338300391726,21.0,3.97871079800016,21.63999938964844,-1.31147284688696,21.200000762939453,0.34920632659169004 2980,2003-09-30,21.270000457763672,21.63999938964844,21.26000022888184,21.520000457763672,22100.0,-0.0070027832864614226,-1.8148038259936596,3.125002980235081,80.08850603135647,91.82758367089737,-1.121596672979539,-2.376439570692156,-5.388353375611448,-4.780877803105774,31.868329649940357,0.37999916076660156,1.667761824610487,1.9900004386901848,-0.8368633470747326,4.816864224455102,0.5765685458077243,3.4034323315726454,-1.6228001022338852,70.7627539866437,0.6978500329190922,1.413431892882459,9,-0.7650012969970703,-2.6150007247924805,-7.145000696182251,-6.200000762939455,16.189998626708984,1,0.4508697670990167,9.0,21.420000076293945,2.0208338300391726,21.0,3.97871079800016,21.63999938964844,0.4508697670990167 2981,2003-10-01,21.399999618530273,21.479999542236328,21.25,21.450000762939453,27000.0,0.006111855099615315,3.1818591666522167,0.20000457763671875,81.52173236998414,90.11844122900287,-1.013263137656807,-2.273303302406468,-5.448372867320419,-4.903411090390101,34.38725241661815,0.22999954223632812,1.7277171713947048,1.897999572753907,-0.8582113399821409,4.654210485489955,0.5198941163858848,3.276105029121929,-1.7065432884216278,76.27119602947987,6.636686776284606,1.378105456368024,10,-0.8649997711181641,-2.4200000762939453,-7.0924999713897705,-6.3299999237060565,16.559999465942383,2,0.5093457856462746,-1.8148038259936596,21.270000457763672,9.0,21.420000076293945,2.0208338300391726,21.0,0.5093457856462746 2982,2003-10-02,21.25,21.450000762939453,21.25,21.399999618530273,37000.0,-0.007009328093650513,-1.666683620919853,2.9999237078008774,78.81355623992025,88.09606810833903,-0.6195881239932497,-1.8877265545893458,-5.248358880026476,-4.753607922642974,36.98599501520273,0.20000076293945312,1.8218724019733337,1.536999988555909,-1.0641585236516526,4.1381585007634705,0.23642073245212814,2.8375792446596897,-1.5112128148040753,51.034507252534354,-16.916083864643184,1.3005792561037814,10,-0.6850004196166992,-2.270000457763672,-6.899999856948854,-6.180000305175783,18.020000457763672,3,0.6517646340762864,3.1818591666522167,21.399999618530273,-1.8148038259936596,21.270000457763672,9.0,21.420000076293945,0.6517646340762864 2983,2003-10-03,21.649999618530273,22.0,21.25,21.770000457763672,23900.0,0.018823511460248188,1.5862072367447473,0.8000076294139339,80.9430324605368,86.34238583665828,-0.7785162457199633,-2.1000516163956,-5.561394150008809,-5.160740953136216,38.86442358292484,0.75,1.8374327028265647,1.7494996070861824,-0.8420044747728923,4.341003688945257,0.45374756615664324,3.0452516480157215,-1.8667881953488141,61.1110522423012,-9.407550074967176,1.2957520409295373,10,-0.8999996185302734,-2.6349992752075195,-7.119999647140503,-6.5799999237060565,17.750001907348633,4,0.5866050383077541,-1.666683620919853,21.25,3.1818591666522167,21.399999618530273,-1.8148038259936596,21.270000457763672,0.5866050383077541 2984,2003-10-06,22.79999923706055,22.82999992370605,21.399999618530273,21.899999618530273,67200.0,0.053117766226009167,1.9791642245344532,-7.499944369387298,84.45513388736126,84.99124873284312,-1.5875358173948015,-3.06623324647639,-6.603470471834495,-6.3109398614729635,40.375433270246596,1.4300003051757777,1.8802331746585494,2.6829992294311573,-0.12014983527367562,5.48614829413599,1.2814246970787408,4.084573761783574,-2.928116270806349,98.10122227252195,23.2812473812874,1.4015745323524162,10,-1.5849990844726598,-3.369998931884769,-8.267499208450321,-7.814999580383304,13.369998931884762,0,0.6201754325791549,1.5862072367447473,21.649999618530273,-1.666683620919853,21.25,3.1818591666522167,21.399999618530273,0.6201754325791549 2985,2003-10-07,23.79999923706055,24.5,22.899999618530273,22.899999618530273,109700.0,0.04385965059044983,-2.555557910307952,1.0,85.16819964291152,83.62168290691656,-2.2241446052522384,-3.84682845692636,-7.492662841266512,-7.302452162105151,42.17583195710339,1.7000007629394496,1.9338735722781095,3.418499279022221,0.27603484938446243,6.56096370865998,1.8472670642033435,4.989731493841099,-3.7506292533592394,78.46151498647848,1.5133173517168217,1.5712322148188786,10,-1.7499990463256871,-3.5349988937377965,-8.904999256134037,-8.839999198913578,12.220001220703121,1,0.5504202818804917,1.9791642245344532,22.79999923706055,1.5862072367447473,21.649999618530273,-1.666683620919853,21.25,0.5504202818804917 2986,2003-10-08,23.399999618530273,23.90999984741211,23.399999618530273,23.790000915527344,24400.0,-0.016806707199696458,-1.6153770913519145,-0.4333349581124853,80.02916076064874,81.71134437976312,-1.6530977338992905,-3.230477135924147,-6.994212778448421,-6.886145332924954,43.78308368586825,0.5100002288818359,1.999801720320331,2.7759996414184585,-0.51633476985117,6.068334052688087,1.1298324357836442,4.422166847053273,-2.994579233525066,66.1538344163161,-12.068305290172361,1.6461672056348138,10,-0.8949995040893555,-2.929999351501465,-8.447499513626099,-8.4399995803833,13.829999923706055,2,0.6008546878269341,-2.555557910307952,23.79999923706055,1.9791642245344532,22.79999923706055,1.5862072367447473,21.649999618530273,0.6008546878269341 2987,2003-10-09,23.5,23.54999923706055,23.29999923706055,23.40999984741211,17900.0,0.004273520645296847,1.6315979681569879,-0.23076885456759572,79.39850521179605,81.49011369944267,-1.6332659897688728,-3.095385831752303,-6.965813364772615,-6.942745663080672,45.646911472505444,0.25,2.06170148146483,2.626000022888185,-0.7456296982477753,5.997629744024145,0.9401851623202049,4.311814883456165,-2.7670132457952086,69.23076923076923,-8.494651850657164,1.6858148605679792,10,-0.6999998092651367,-2.9499998092651367,-8.1875,-8.539999961853027,15.5,3,0.6153191099775599,-1.6153770913519145,23.399999618530273,-2.555557910307952,23.79999923706055,1.9791642245344532,22.79999923706055,0.6153191099775599 2988,2003-10-10,23.04999923706055,23.46999931335449,22.899999618530273,22.940000534057614,27300.0,-0.019148968635721242,-4.999979922702367,1.2222057389904575,74.681759995036,80.56662073328347,-0.9631809014416319,-2.413117439891092,-6.393540720239269,-6.455033737173228,47.34802305860586,0.6000003814697266,1.9624028808606013,1.949999332427982,-1.3655647268767481,5.265563391732712,0.2922173027756152,3.607781362080349,-2.0156514231921427,53.22578759645196,-24.227775944164854,1.657782029652365,10,-0.17499923706055043,-2.329998970031742,-7.712499618530277,-8.089999198913578,15.069999694824222,4,0.7036877118253464,1.6315979681569879,23.5,-1.6153770913519145,23.399999618530273,-2.555557910307952,23.79999923706055,0.7036877118253464 2989,2003-10-13,23.45000076293945,23.53000068664551,22.920000076293945,23.149999618530273,46100.0,0.017353645948749774,1.652170848312182,2.7273152884463245,74.57387414260734,79.95388385675578,-1.1677453614078637,-2.5542192660888396,-6.614132546668806,-6.797690090431868,49.718123580439496,0.610000610351566,1.8691291792430853,2.102500820159907,-1.1339352655832258,5.33893690590304,0.4842827772883389,3.7207188630314754,-2.138400774180514,34.375063329919755,-38.64565843276063,1.618218042871567,10,-0.5750007629394496,-2.730000495910641,-7.632500648498532,-8.490000724792477,14.090000152587894,0,0.6801705860985281,-4.999979922702367,23.04999923706055,1.6315979681569879,23.5,-1.6153770913519145,23.399999618530273,0.6801705860985281 2990,2003-10-14,24.229999542236328,24.25,23.5,23.5,87800.0,0.03326220699018467,-1.0547958090559926,2.433322525065673,72.91982033401987,78.99811585275975,-1.658077265354926,-3.0387276154765956,-7.190998035107498,-7.524486807780747,52.32405805634652,0.7999992370605504,1.9261468390162548,2.5959996223449693,-0.593221247043008,5.785220491732947,1.0013891876509788,4.19061005703896,-2.6633275525781066,98.51848502873032,26.637124822494584,1.5946104346939893,10,-1.3549995422363281,-2.929999351501465,-7.889999866485596,-8.909999847412111,11.779998779296875,1,0.4927775011260678,1.652170848312182,23.45000076293945,-4.999979922702367,23.04999923706055,1.6315979681569879,23.5,0.4927775011260678 2991,2003-10-15,24.61000061035156,24.75,23.989999771118164,24.35000038146973,65400.0,0.015683081935384813,1.8148208325238862,0.35616492043998715,72.67176768432701,78.31569490213829,-1.7152294694753891,-3.1543700773121905,-7.336695459716317,-7.842308814950638,53.998100926134896,0.7600002288818359,1.9515192581219054,2.7055006980895975,-0.5318370524114506,5.942838448590646,1.0868318228390734,4.3241695733401215,-2.8086623798659964,92.43246698483279,21.826520964466653,1.6186688752505238,10,-1.610000610351559,-3.1850004196166957,-8.270000934600827,-9.290000915527342,9.45999908447266,2,0.4636326519477123,-1.0547958090559926,24.229999542236328,1.652170848312182,23.45000076293945,-4.999979922702367,23.04999923706055,0.4636326519477123 2992,2003-10-16,23.959999084472656,24.75,23.0,24.75,32700.0,-0.026412088978392645,3.430374612494809,-3.0384623849173704,72.56096390866827,77.38435395193068,-0.7156462313176846,-2.251197832822065,-6.462204882537911,-7.112200069741348,55.18173565504443,1.75,1.9980805712830367,1.8214992523193345,-1.2912470740282842,4.934245578666953,0.26512608914552516,3.377872415493144,-1.8637946770356493,57.29725661463214,-13.367022745222279,1.5563731631738085,10,-0.8849992752075195,-2.534998893737793,-7.402498960494995,-8.499999046325684,9.580001831054688,3,0.5538397731560571,1.8148208325238862,24.61000061035156,-1.0547958090559926,24.229999542236328,1.652170848312182,23.45000076293945,0.5538397731560571 2993,2003-10-17,23.65999984741211,24.34000015258789,23.649999618530273,23.75,11300.0,-0.012520836749737696,-11.545394645581911,0.11392411175601418,67.3913011285639,75.48837253428651,-0.1123603384231906,-1.7187729068620534,-5.934317458206117,-6.7244025702653865,56.34444710644506,0.6900005340576172,2.030625814533053,1.3180000305175774,-1.6205107932554768,4.256510854290632,-0.15125538136895145,2.7872554424041063,-1.298415880718803,40.43714764859341,-28.0829727358322,1.4692554118865275,10,0.16499996185302734,-2.234999656677246,-7.102499723434448,-8.199999809265137,10.310001373291016,4,0.6483516589821852,3.430374612494809,23.959999084472656,1.8148208325238862,24.61000061035156,-1.0547958090559926,24.229999542236328,0.6483516589821852 2994,2003-10-20,24.28000068664551,24.6200008392334,23.5,24.059999465942386,65000.0,0.02620460030565952,1.4888865341415023,-2.4444538634340693,71.78002506879292,74.00079758160668,-0.5591452706315536,-2.0733332454632283,-6.31001379621588,-7.280689722752658,57.60164152126342,1.1200008392333984,2.1170191637923814,1.7020008087158232,-1.0478477491844593,4.451849366616106,0.32707652976568014,3.076925087665966,-1.6795751166215354,73.1428963797435,4.7037735071441915,1.3749242789501421,10,-0.45500087738037465,-2.855000495910648,-7.720000505447391,-8.820000648498539,13.420000076293942,0,0.5700163860724905,-11.545394645581911,23.65999984741211,3.430374612494809,23.959999084472656,1.8148208325238862,24.61000061035156,0.5700163860724905 2995,2003-10-21,24.01000022888184,24.649999618530273,23.649999618530273,24.6200008392334,21400.0,-0.011120282130476888,1.9850827848504862,-2.7727146622277545,68.51063461384462,72.72096134307287,-0.2863346466978953,-1.5670669317512456,-5.8079939083078,-6.950134190104315,58.72496402357002,1.0,2.157903369517463,1.231000328063967,-1.3014326170589783,3.7634332731869122,-0.035216144497503876,2.497216800625438,-1.1946172158602621,57.71429879324798,-9.33201306328705,1.2662164725614722,10,-0.18500041961670277,-2.3850002288818395,-7.347500085830692,-8.550000190734867,14.789999008178707,1,0.5635152252256186,1.4888865341415023,24.28000068664551,-11.545394645581911,23.65999984741211,3.430374612494809,23.959999084472656,0.5635152252256186 2996,2003-10-22,28.28000068664551,29.1299991607666,25.1200008392334,25.46999931335449,354100.0,0.17784258296787736,-1.2849004211384323,-4.606555019136041,81.46821055414011,72.95092860333334,-4.2368611510526755,-5.5647638126564125,-9.788349645845532,-11.134773646889254,59.5598062652851,5.119998931884762,2.1609043245298167,5.1470007896423375,1.7218851826927484,8.572116396591927,3.434442986167543,6.859558593117132,-5.271155974926092,86.13379134598786,16.357276394040113,1.7125578034747948,10,-2.265001296997074,-4.465001106262211,-11.50250053405762,-12.820000648498539,11.519998550415036,2,0.273337957821832,1.9850827848504862,24.01000022888184,1.4888865341415023,24.28000068664551,-11.545394645581911,23.65999984741211,0.273337957821832 2997,2003-10-23,28.61000061035156,29.59000015258789,28.020000457763672,28.020000457763672,172100.0,0.011669021064129037,-4.322031487408269,0.20996436450025274,81.35134396717027,73.69199348912603,-4.208330370644244,-5.63470968035076,-9.82534595276892,-11.37886242549325,60.20046182690054,1.5699996948242188,2.0920329080949642,5.128500652313228,0.9973947516249311,9.259606553001525,3.0629477019690796,7.194053602657377,-4.9600009918212855,83.90805389684778,12.496936594300621,2.065552950344148,10,-2.355000495910641,-4.29000091552734,-11.257500648498532,-12.660000801086422,15.290000915527347,3,0.19084232673861412,-1.2849004211384323,28.28000068664551,1.9850827848504862,24.01000022888184,1.4888865341415023,24.28000068664551,0.19084232673861412 2998,2003-10-24,28.209999084472656,28.60000038146973,28.10000038146973,28.45000076293945,65200.0,-0.013981178516094706,-1.1739173701756758,-0.40678240067241744,76.1352495510823,73.86547964562324,-3.351896744090194,-4.919060460177157,-9.129980633908254,-10.885142611917672,60.865582203418846,0.5100002288818288,2.0858416330881226,4.367999172210695,-0.09625248146451781,8.832250825885907,2.1358733453730885,6.600124999048301,-3.7283993911743174,77.33988450675464,8.920510739579171,2.2321258268376063,10,-1.914999008178711,-3.8599987030029297,-10.829999208450317,-12.25999927520752,13.490001678466797,4,0.188940163205763,-4.322031487408269,28.61000061035156,-1.2849004211384323,28.28000068664551,1.9850827848504862,24.01000022888184,0.188940163205763 2999,2003-10-27,28.899999618530273,29.690000534057614,28.29999923706055,28.489999771118164,182200.0,0.024459431281492305,-2.5189865471718296,-1.7083207502185742,75.3983914830481,74.14087643995971,-3.5621088281514695,-5.291229713795701,-9.52276012988257,-11.486999423215323,61.649301882453344,1.4800014495849574,2.1192544302968948,4.683999729156493,-0.16281336585677053,9.530812824169757,2.2605931816498632,7.107406276663124,-3.7032238609313985,86.92051662614084,18.954669790884324,2.423406547506631,10,-2.554999351501465,-4.469999313354492,-11.229999780654907,-12.949999809265137,10.120000839233398,0,0.1754325837057118,-1.1739173701756758,28.209999084472656,-4.322031487408269,28.61000061035156,-1.2849004211384323,28.28000068664551,0.1754325837057118 3000,2003-10-28,30.86000061035156,32.15999984741211,29.0,29.5,264600.0,0.06782010441842923,-1.6779652797982736,3.317075893895543,82.15515448280063,75.19458608423457,-5.009549298811706,-6.846982688376755,-11.167597545000543,-13.340177661018306,62.54346397771435,3.260000228881836,2.2866732501138216,6.164500713348385,0.6882262521468938,11.640775174549876,3.4263634827476395,8.90263794394913,-4.944308888519284,81.53409914475446,12.788022738668758,2.7381372306007448,10,-3.2800006866455043,-5.030000686645504,-13.045000791549679,-14.910000801086422,9.849998474121097,1,0.221646144436352,-2.5189865471718296,28.899999618530273,-1.1739173701756758,28.209999084472656,-4.322031487408269,28.61000061035156,0.221646144436352 3001,2003-10-29,32.299999237060554,32.900001525878906,31.3700008392334,31.88999938964844,239500.0,0.04666230065549537,-1.110350216254307,0.3014703407420739,84.00307180265001,76.4659314057881,-5.860277481002452,-7.829956986905536,-12.302084389208616,-14.680182010025355,63.54151535600079,2.0400009155273473,2.4978426457487544,7.059499359130868,0.8444395013210304,13.274559216940705,3.951969430225951,10.167029288035785,-5.260332052623909,87.7048738218804,18.2344067648622,3.1075299289049187,10,-4.099998474121101,-6.049998283386238,-14.47249913215638,-16.33999919891358,9.220001220703118,2,0.20123839484621375,-1.6779652797982736,30.86000061035156,-2.5189865471718296,28.899999618530273,-1.1739173701756758,28.209999084472656,0.20123839484621375 3002,2003-10-30,35.09999847412109,36.0,32.97999954223633,33.200000762939446,301400.0,0.0866872849287208,-1.581196804131626,4.634142483647929,89.40482507909448,78.91187851140259,-7.726401431899337,-10.054655117053947,-14.77836886669284,-17.368478456903055,64.71109168492218,3.700000762939446,2.7879508320110027,9.166998672485345,1.837568403427781,16.49642894154291,5.502283537956565,12.831713807014125,-6.888264421395988,88.60757507167638,16.37661455542984,3.6647151345287816,10,-5.349998474121087,-7.299998283386223,-16.204998493194573,-18.43499851226806,8.55000305175782,3,0.13390316146038383,-1.110350216254307,32.299999237060554,-1.6779652797982736,30.86000061035156,-2.5189865471718296,28.899999618530273,0.13390316146038383 3003,2003-10-31,34.34999847412109,35.79999923706055,33.080001831054695,35.79999923706055,159300.0,-0.021367522296417474,2.751718585984537,-0.7631592156169916,84.846532857976,80.36371271020073,-5.923474584356711,-8.7532002705426,-13.710241066551891,-16.507128759701327,65.62762801987205,2.7199974060058523,3.0816781847044794,7.781998729705805,-0.16002647754891797,15.724023936960531,3.8109861260784434,11.753011333333166,-4.580611231941006,78.57141087802918,1.487825172574432,3.9710126036273627,10,-4.52499866485595,-6.094998359680169,-15.132498025894158,-17.419998168945305,11.130001068115241,4,0.27802047965017196,-1.581196804131626,35.09999847412109,-1.110350216254307,32.299999237060554,-1.6779652797982736,30.86000061035156,0.27802047965017196 3004,2003-11-03,36.93999862670898,37.97999954223633,34.56999969482422,34.86999893188477,362200.0,0.07540029891236144,-1.554308753521811,-1.4275852452848883,86.41832593202105,82.35345618999808,-7.296057992819009,-10.782369502922016,-15.94352399605799,-18.969588046432833,66.25491328992467,3.6300010681152415,3.5435538722034643,9.66499891281127,0.6855670386353196,18.64443078698722,5.175282975723299,14.154714849899243,-5.9244888329649115,88.41869745498501,13.46623665878748,4.489715937087974,11,-5.389998435974114,-7.39999866485595,-17.502499103546135,-19.999999046325676,9.36000061035157,0,0.12885766955033984,2.751718585984537,34.34999847412109,-1.581196804131626,35.09999847412109,-1.110350216254307,32.299999237060554,0.12885766955033984 3005,2003-11-04,36.900001525878906,37.150001525878906,36.2400016784668,36.900001525878906,233100.0,-0.001082758590065347,2.6399993896484375,0.0,85.91467117801243,82.84750737042836,-5.850579622549493,-10.235407312822048,-15.560551986129592,-18.802584561839375,66.32090756946624,0.9099998474121094,4.144577967000991,8.970001697540283,-0.816970989470093,18.75697438455066,4.076515354035095,13.863488041045471,-4.491593782436389,83.6611463196388,10.468703537157069,4.893486343505187,11,-3.9000015258789062,-7.285001754760742,-17.462502002716064,-19.960001945495605,9.019996643066406,1,0.05745254320377069,-1.554308753521811,36.93999862670898,2.751718585984537,34.34999847412109,-1.581196804131626,35.09999847412109,0.05745254320377069 3006,2003-11-05,37.459999084472656,38.0,36.2599983215332,36.9900016784668,171400.0,0.015176084971189274,1.245164561198849,100.0,89.65923226400764,83.77060607007695,-5.555693008695016,-10.211611589838547,-15.774956913511122,-19.247635833582613,66.41308205160225,1.7400016784667969,4.745268191368027,8.826999282836915,-1.5895237046731836,19.243522270347015,3.6187377890818695,14.035260776591965,-3.937272981271377,89.24301063175788,13.459958521852244,5.208261493755049,11,-4.409998893737793,-7.834999084472656,-17.87999963760376,-20.519999504089355,7.200000762939453,2,0.08675921194421865,2.6399993896484375,36.900001525878906,-1.554308753521811,36.93999862670898,2.751718585984537,34.34999847412109,0.08675921194421865 3007,2003-11-06,37.959999084472656,39.09000015258789,36.66999816894531,38.2400016784668,201900.0,0.01334757106834128,1.4444470132647458,-0.5957534880323359,91.52149068289964,85.48018841805666,-5.129320767024225,-10.09008406054327,-15.912560289618696,-19.62941345897157,66.72911498256056,2.420001983642578,5.4915296266804035,8.60399932861328,-2.3079392607107536,19.515937917937315,3.1480300339512652,14.059968623275296,-3.5418182019116315,81.19798030447765,0.9049170886186033,5.455969294662016,11,-4.2649993896484375,-7.789999008178711,-18.202499389648438,-21.019999504089355,7.620002746582031,3,0.09378296783856399,1.245164561198849,37.459999084472656,2.6399993896484375,36.900001525878906,-1.554308753521811,36.93999862670898,0.09378296783856399 3008,2003-11-07,39.27000045776367,39.959999084472656,38.150001525878906,39.25,220100.0,0.03451004754704701,1.5857150252996586,-0.07142954455661367,91.84813371079889,87.30793755447341,-5.258457239246738,-10.669657369376225,-16.835536617221216,-20.810618250571366,67.83694252348276,2.0,5.751170802666479,9.10300064086914,-2.2381379201478637,20.44413920188614,3.4324313603606385,14.773569921377643,-3.917455721197271,87.19853979883308,5.753132266068292,5.6705692805085,11,-4.790000915527344,-8.665000915527344,-19.497500896453857,-22.33000087738037,7.579998016357422,4,0.11153554919934594,1.4444470132647458,37.959999084472656,1.245164561198849,37.459999084472656,2.6399993896484375,36.900001525878906,0.11153554919934594 3009,2003-11-10,39.400001525878906,40.29999923706055,38.66999816894531,40.20000076293945,334900.0,0.003310442235799238,2.260014572199143,-39.99904634751097,93.30332738445169,88.54662343243464,-4.182203497847141,-10.0591966308383,-16.57514762006279,-20.811515614895818,68.98496013117995,1.6300010681152344,6.05007858580807,8.435501670837404,-3.1572536111777083,20.028256952852512,2.6391240298298513,14.231879311844956,-3.1259659197312573,77.83255536012267,-6.341432309140373,5.796377641007554,11,-3.5650014877319336,-8.550002098083496,-19.51750135421753,-22.440001487731934,7.609996795654297,0,0.15431466448964293,1.5857150252996586,39.27000045776367,1.4444470132647458,37.959999084472656,1.245164561198849,37.459999084472656,0.15431466448964293 3010,2003-11-11,36.16999816894531,39.709999084472656,35.20000076293945,39.40999984741211,436900.0,-0.0819797774579284,1.348957365792697,4.050005960470162,73.58038493324682,87.38854711361206,-0.1338402689113778,-6.2070527864256455,-12.983593348430777,-17.45503072663476,68.84998478333858,4.509998321533203,6.457304778438022,4.60849838256836,-6.751425831957064,15.968422597093788,-1.071463724694354,10.288460489831074,4.130001068115234,19.019562671006945,-62.22530150039052,5.679962107262714,11,0.470001220703125,-4.569998741149902,-15.847497940063477,-18.794998168945312,11.620002746582031,1,0.2800663970398707,2.260014572199143,39.400001525878906,1.5857150252996586,39.27000045776367,1.4444470132647458,37.959999084472656,0.2800663970398707 3011,2003-11-12,36.02000045776367,36.70000076293945,33.0,35.400001525878906,301700.0,-0.0041470201486054625,2.7373753720775653,-0.19135759589425758,72.3867075196561,85.49764516256336,0.6697654169019671,-5.4371851106052915,-12.483741757834899,-17.18516520197693,68.0197918903793,3.700000762939453,6.890534145904631,3.888000679016116,-7.143274514488482,14.919275872520714,-1.627636917736183,9.403638275768415,4.279998779296875,41.3698736080926,-37.90483622888609,5.5156375967523,11,0.6299991607666016,-4.420001029968262,-14.862500190734863,-17.8100004196167,13.060001373291016,2,0.2748472400157289,1.348957365792697,36.16999816894531,2.260014572199143,39.400001525878906,1.5857150252996586,39.27000045776367,0.2748472400157289 3012,2003-11-13,37.22999954223633,38.4900016784668,36.0,36.59000015258789,201800.0,0.033592422795537535,-1.736266039547099,1.0322588584191128,75.9792687865635,84.51239359907308,-0.23056530507813733,-5.904797654269068,-13.324870144827294,-18.263850023682416,68.97368069708133,2.490001678466797,7.11448049914555,4.434499740600586,-6.1128996845437555,14.981899165744927,-0.8391999719715812,9.708199453172757,2.7779997253418003,57.945205264700824,-20.68303707628872,5.27369971257217,11,-0.5799999237060547,-5.630000114440918,-15.742499351501465,-19.019999504089355,11.979999542236328,3,0.19957024970539328,2.7373753720775653,36.02000045776367,1.348957365792697,36.16999816894531,2.260014572199143,39.400001525878906,0.19957024970539328 3013,2003-11-14,39.0,39.5,37.27000045776367,38.599998474121094,302500.0,0.04754231747318882,2.185710159617659,0.6250029802350809,77.38612304324771,83.50881550032048,-1.4210339294192735,-6.81610415028517,-14.725873987361943,-19.89011227877978,70.06388159989359,2.270000457763672,7.233606029501345,5.437500190734866,-4.5276913073918905,15.40269168886162,0.4549044416714878,10.420095939798244,0.727679296875003,82.19178941196697,4.4219278692363275,4.9825957490633765,11,-2.3500003814697266,-7.40000057220459,-17.324999809265137,-20.789999961853027,11.200000762939453,4,0.1687179956680689,-1.736266039547099,37.22999954223633,2.7373753720775653,36.02000045776367,1.348957365792697,36.16999816894531,0.1687179956680689 3014,2003-11-17,38.11999893188477,38.83000183105469,37.27999877929688,38.58000183105469,152200.0,-0.02256412995167245,2.229163272523519,-1.1500028610120177,70.9101372741918,81.84164506656263,-0.3978896028527501,-5.107970487590549,-13.497869687642662,-18.857097530718775,71.05395260134398,1.720001220703118,6.942828278373398,3.865499210357676,-5.273516955659524,13.004515376374876,-0.7040088726509239,8.435007293366276,1.3800010681152273,76.30401833783793,-0.948809289431594,4.5695080830086,11,-1.4699993133544993,-6.509999275207527,-16.32249879837037,-19.9099988937378,11.590000152587884,0,0.2290136355416914,2.185710159617659,39.0,-1.736266039547099,37.22999954223633,2.7373753720775653,36.02000045776367,0.2290136355416914 3015,2003-11-18,37.540000915527344,38.25,37.20000076293945,38.20000076293945,109800.0,-0.015215058567913609,1.7631619894694046,1.434773234262422,65.8787966361298,79.19937444124288,0.315631488186213,-3.6494771854384425,-12.570722540897165,-18.129098480957502,72.0622282936306,1.0499992370605469,6.775031300396286,2.6090011596679688,-5.250547248476963,10.4685495678129,-1.320773044404497,6.538775363740434,1.9599990844726562,69.84616793118991,-5.833199821674597,3.9297742040724652,11,-0.8900012969970703,-5.89000129699707,-15.74250078201294,-19.33000087738037,13.439998626708984,1,0.2522641762134019,2.229163272523519,38.11999893188477,2.185710159617659,39.0,-1.736266039547099,37.22999954223633,0.2522641762134019 3016,2003-11-19,36.0099983215332,37.84000015258789,35.0,36.93999862670898,211500.0,-0.040756594477367125,1.0805836339907273,1.4090916972516727,52.987524211305704,74.91782261106579,1.8085048078088946,-1.5923081425501806,-10.705481602152062,-16.452262030025288,71.01793535392854,2.8400001525878906,6.261985390282938,0.6924986839294434,-6.52385973171058,7.908857099569467,-2.9156805238905648,4.300677891749455,3.230001678466799,22.44440714518229,-49.46810186775132,3.6081792078200112,11,0.6400012969970703,-4.35999870300293,-13.922498226165771,-17.79999828338623,17.490001678466797,2,0.32713143968545966,1.7631619894694046,37.540000915527344,2.229163272523519,38.11999893188477,2.185710159617659,39.0,0.32713143968545966 3017,2003-11-20,34.06999969482422,36.150001525878906,33.56999969482422,35.79999923706055,294400.0,-0.05387388828476858,1.1234546970146513,1.8602139511226834,49.14738486443189,70.17329496146945,3.5075328226395257,0.8197417473409274,-8.444263824319162,-14.368673328895309,69.5516565531757,2.5800018310546875,5.708676928501575,-1.5204998970031767,-8.04874331554391,5.007743521537556,-4.7846216062735465,1.7436218122671931,4.920400305175782,8.431702770126225,-60.05096812105769,3.2641217092703663,11,2.5799999237060547,-2.4200000762939453,-11.857499599456787,-15.734999656677246,18.900001525878913,3,0.4405636122888117,1.0805836339907273,36.0099983215332,1.7631619894694046,37.540000915527344,2.229163272523519,38.11999893188477,0.4405636122888117 3018,2003-11-21,33.540000915527344,33.77000045776367,32.950000762939446,33.450000762939446,229500.0,-0.015556172117529798,1.9818212083590796,-0.05202322335389565,38.161565216328725,64.04643249834467,3.5081766193740833,1.865152101705334,-7.593548842739594,-13.699902048899546,67.89870216086655,1.1199989318847727,4.994217719710065,-2.3169987678527804,-7.95050064655112,3.3165031108455594,-5.13374970720195,0.4997521714963895,5.210783084472659,10.034014377773143,-53.616601374355454,2.8167509393491708,11,2.789999008178711,-1.6400012969970703,-11.290000915527344,-15.065001010894775,17.5,4,0.4672032719501473,1.1234546970146513,34.06999969482422,1.0805836339907273,36.0099983215332,1.7631619894694046,37.540000915527344,0.4672032719501473 3019,2003-11-24,33.970001220703125,34.220001220703125,33.610000610351555,33.77000045776367,287600.0,0.01282052156941682,-1.3461541283057257,2.2222269317168593,40.067795575675326,60.32281145861451,2.488635831614353,1.9335951926392596,-7.690256671415636,-13.986741581772947,65.97744202470206,0.6800003051757812,4.161425103504357,-2.140498542785643,-6.83368057892649,2.552683493355204,-4.487089560856063,0.2060924752847768,4.432735785073241,19.24529442629475,-40.144346928245575,2.3465910180704235,11,2.2549991607666016,-2.0700016021728516,-11.345001220703125,-15.495001316070557,17.719997406005852,0,0.47777447627363934,1.9818212083590796,33.540000915527344,1.1234546970146513,34.06999969482422,1.0805836339907273,36.0099983215332,0.47777447627363934 3020,2003-11-25,37.70000076293945,38.47999954223633,34.259998321533196,34.72999954223633,334000.0,0.10980274972622217,-1.1585663776215,14.849949455454043,50.66964746623877,57.909804786012586,-1.119205577827607,-1.3256618939630727,-11.036749047720686,-17.547722773396984,63.99342103426533,4.509998321533203,3.229002737225507,1.2475009918212905,-2.7850714059750388,5.28007338961762,-0.7687852070768741,3.263787190719455,-4.750000000000007,85.8951365013493,29.030837910698764,2.016286198898164,11,-1.4750003814697266,-5.725001335144043,-15.075000762939453,-19.220000743865967,15.46999740600586,1,0.318567588288738,-1.3461541283057257,33.970001220703125,1.9818212083590796,33.540000915527344,1.1234546970146513,34.06999969482422,0.318567588288738 3021,2003-11-26,38.79999923706055,39.43999862670898,36.65999984741211,38.310001373291016,231900.0,0.02917767776817759,2.1412475161316915,0.1649823779040495,52.26781893041412,55.27519924644044,-1.9929732502203947,-2.0171487906438585,-11.755117759918804,-18.49230585331673,61.88555344848774,2.779998779296868,2.2361637868590662,2.0224994659423814,-1.6308417225769958,5.675840654461759,0.1958288716826928,3.84917006020207,-5.7393984985351665,90.1386810430057,34.85074816961247,1.826670594259689,11,-2.5749988555908203,-6.089999198913574,-16.07499933242798,-20.31999921798706,16.100002288818352,2,0.3139175398112335,-1.1585663776215,37.70000076293945,-1.3461541283057257,33.970001220703125,1.9818212083590796,33.540000915527344,0.3139175398112335 3022,2003-11-28,39.79999923706055,40.0,39.09000015258789,39.599998474121094,79400.0,0.025773196383076957,2.03332125350474,0.40816660179058,51.45524109265002,52.39399014081847,-2.89446494525437,-2.7900288576799497,-12.356578562877338,-19.328539679726056,59.37499757960353,1.2000007629394531,1.9463753948146518,2.78749942779541,-1.0131868204979924,6.588185676088813,0.8871563036487089,4.687842551942111,-6.484222583007821,97.16310943853603,44.015090672898026,1.9003431241467024,11,-3.3249988555908203,-5.6399993896484375,-14.884999752044678,-18.979999542236328,13.15999984741211,4,0.3442211312954606,2.1412475161316915,38.79999923706055,-1.1585663776215,37.70000076293945,-1.3461541283057257,33.970001220703125,0.3442211312954606 3023,2003-12-01,43.900001525878906,44.25,40.41999816894531,41.45000076293945,500600.0,0.10301513485961489,1.4317489612511247,12.24995708481947,60.14427398125398,51.19778310826982,-6.958016406233085,-6.469583814218048,-16.012175993268833,-23.230649650646626,57.03969511678406,4.450000762939453,1.8046914237769158,6.410001564025876,1.7217538962680123,11.09824923178374,4.065877730146944,8.754125397904808,-10.183171471069343,96.71054046806051,44.75644245810306,2.344123833878931,12,-5.30000114440918,-7.725001335144043,-18.612501621246338,-22.850001335144043,3.629997253417976,0,0.20660590841841975,2.03332125350474,39.79999923706055,2.1412475161316915,38.79999923706055,-1.1585663776215,37.70000076293945,0.20660590841841975 3024,2003-12-02,41.70000076293945,44.65999984741211,41.11999893188477,44.18999862670898,343900.0,-0.05011391085356931,1.0641402918743577,-1.0163253421938054,63.07329359915373,50.886060548605805,-4.68999061779671,-4.105165210070965,-13.383204747731245,-20.844498445420374,54.42106726702129,3.5400009155273366,1.4264718915482888,3.9720006942749038,-1.0687206133883294,9.012722001938137,1.4516400404432872,6.49236134810652,-7.140517112514658,71.53847451745922,14.781461941172608,2.5203606538316152,12,-2.895000457763672,-5.220001220703125,-16.377500534057617,-20.595000743865967,5.1399993896484375,1,0.22398081490897104,1.4317489612511247,43.900001525878906,2.03332125350474,39.79999923706055,2.1412475161316915,38.79999923706055,0.22398081490897104 3025,2003-12-03,39.02000045776367,42.93999862670898,37.310001373291016,42.93999862670898,288100.0,-0.0642685912744062,1.8724489200119958,1.5742978040193785,56.334459377824174,51.257942233774514,-1.9869205258838747,-1.3261909483827239,-10.310393671478376,-18.00130287797566,51.0476629655747,5.629997253417962,0.765385343415403,1.1860004425048842,-3.8705451294774136,6.242546014487182,-1.3422723434862647,3.714273228496033,-3.450465187640148,29.50000762939453,-27.99701326329233,2.528272785991149,12,-0.21500015258789062,-2.190000534057617,-13.632500171661377,-17.865000247955322,7.610000610351555,2,0.3247052286085865,1.0641402918743577,41.70000076293945,1.4317489612511247,43.900001525878906,2.03332125350474,39.79999923706055,0.3247052286085865 3026,2003-12-04,40.709999084472656,41.22000122070313,37.97999954223633,38.43000030517578,185400.0,0.043311086798635046,-1.0377367091401621,-0.5816326133413271,57.201985853094044,52.15289789918143,-3.285631413134979,-2.9093895687034674,-11.618852604752906,-19.524446091531225,47.42716309972611,3.240001678466804,0.36301885581019633,2.713499069213867,-2.498924779068446,7.92592291749618,0.10728714507271064,5.319710993355024,-4.231417356620277,46.25848186435453,-10.719936165823945,2.6062119241411574,12,-1.904998779296875,-2.6949987411499023,-14.004999160766602,-18.029999256134033,5.510002136230476,3,0.30606728972453023,1.8724489200119958,39.02000045776367,1.0641402918743577,41.70000076293945,1.4317489612511247,43.900001525878906,0.30606728972453023 3027,2003-12-05,41.52000045776367,42.5,39.83000183105469,40.88999938964844,315800.0,0.01989686542636049,1.0617745263663316,0.27631640588400636,55.43103529071692,54.071727907446785,-3.2717777915331183,-3.624858057857665,-12.044220116933644,-20.15575915108697,43.639905304707995,2.6699981689453125,0.14192322834970383,3.3455003738403306,-2.0996232551011005,8.790624002781762,0.6229385593696151,6.068062188311046,-4.223276917955317,57.27891099972078,3.3456542264835605,2.722561814470717,12,-2.385000228881836,-2.7150001525878906,-14.294999599456787,-18.464999675750732,6.979999542236328,4,0.32225435743253583,-1.0377367091401621,40.709999084472656,1.8724489200119958,39.02000045776367,1.0641402918743577,41.70000076293945,0.32225435743253583 3028,2003-12-08,43.650001525878906,44.9900016784668,43.099998474121094,44.79999923706055,420000.0,0.05130060319440477,1.4705882352941178,-1.8253900975470934,61.30879840784369,56.43183933324327,-4.2654140219944665,-5.7022532251152,-13.736273958608546,-22.056147544233415,39.77771288141725,3.470001220703125,0.37247835017456765,5.2565013885498075,-0.7022390001142256,11.21524177721384,2.2771311942177874,8.235871582881828,-5.670001983642578,82.55208203982981,30.149467911226857,2.979370194332018,12,-4.025001525878906,-4.680000305175781,-14.875001430511475,-18.32000160217285,5.349998474121094,0,0.21328745093110935,1.0617745263663316,41.52000045776367,-1.0377367091401621,40.709999084472656,1.8724489200119958,39.02000045776367,0.21328745093110935 3029,2003-12-09,45.47999954223633,47.20000076293945,43.810001373291016,44.29999923706055,444600.0,0.04192435171560005,-2.138894088974445,-1.0260892640936758,65.44746768676913,58.073819357746636,-4.795295916540347,-7.434572630555074,-15.111570417914145,-23.6434007880637,35.83057546733892,3.549999237060547,0.9184547937030771,6.782499504089358,0.038872519349062884,13.526126488829654,3.410686011719207,10.15431299645951,-6.658799743652345,82.60868223608388,31.07363091487923,3.3718134923701486,12,-3.549999237060547,-5.404998779296875,-16.4399995803833,-20.03499937057495,5.380001068115234,1,0.04507474181385507,1.4705882352941178,43.650001525878906,1.0617745263663316,41.52000045776367,-1.0377367091401621,40.709999084472656,0.04507474181385507 3030,2003-12-10,46.29999923706055,47.84000015258789,45.47999954223633,46.16999816894531,545400.0,0.018029896725542116,-2.125832097555307,0.11017036821517473,70.58823888585796,60.109421575018175,-4.768561211797504,-7.859717978469206,-15.453129450622924,-24.219171227322157,34.67915080706613,2.3600006103515625,1.7979718157178013,7.095999145507811,-0.33497841443706733,14.52697670545269,3.380510365535372,10.81148792548025,-6.305767303466801,84.38133042394979,27.961669890326164,3.7154887799724396,12,-3.7249984741210938,-5.904998779296875,-15.754999160766602,-19.644999504089355,1.4000015258789062,2,0.011663086920638666,-2.138894088974445,45.47999954223633,1.4705882352941178,43.650001525878906,1.0617745263663316,41.52000045776367,0.011663086920638666 3031,2003-12-11,45.91999816894531,46.70000076293945,44.04999923706055,46.59000015258789,558100.0,-0.008207366617212886,4.955038168266119,-5.1538190674608995,75.28808860387292,62.75751574293183,-3.656942910816987,-7.062082134801521,-14.593429858670735,-23.598662914855453,34.66814292541482,2.6500015258789062,2.7011569282733134,6.220998191833495,-1.6243297424270509,14.066326126094044,2.2983342247032184,10.143662158963771,-4.670443320312501,76.02993275939828,12.980789986568666,3.922663967130274,12,-3.3449974060058594,-5.524997711181641,-14.61249828338623,-19.26499843597412,2.5400009155273438,3,0.015461736225635958,-2.125832097555307,46.29999923706055,-2.138894088974445,45.47999954223633,1.4705882352941178,43.650001525878906,0.015461736225635958 3032,2003-12-12,44.65999984741211,46.68999862670898,44.2599983215332,46.54999923706055,223700.0,-0.02743898893239316,1.2396335074852591,2.8208862597288724,73.01324296795448,64.18740118589855,-1.8272049652534434,-5.498834410774052,-12.853648283609747,-22.112782455934934,34.184837296143066,2.430000305175774,3.1727338279688553,4.5894998550415025,-3.4644481238317084,12.643447833914713,0.562525865604897,8.616473844478108,-2.3559737501464824,32.91140972328969,-35.32181127376544,4.026973989436606,12,-2.0849990844726562,-4.2649993896484375,-13.322499752044678,-17.984999656677246,2.8899993896484375,4,0.03493061752398141,4.955038168266119,45.91999816894531,-2.125832097555307,46.29999923706055,-2.138894088974445,45.47999954223633,0.03493061752398141 3033,2003-12-15,45.58000183105469,47.599998474121094,45.06000137329102,47.599998474121094,298200.0,0.02060013405252814,1.5148527939871137,1.0687816377772217,73.54969552063264,65.35144584384065,-2.775735925291414,-6.219479662056486,-13.28617957508903,-22.783771212167903,33.49938742681186,2.9399986267089844,3.5981748698183864,5.180501747131345,-3.2194693028481396,13.58047279711083,0.9805162221416026,9.380487272121087,-2.390219884937501,43.9206201961304,-29.24893864800903,4.199985524989743,12,-3.0050010681152344,-5.185001373291016,-13.647501945495605,-18.035001754760742,4.479999542236335,0,0.06406314286182968,1.2396335074852591,44.65999984741211,4.955038168266119,45.91999816894531,-2.125832097555307,46.29999923706055,0.06406314286182968 3034,2003-12-16,46.849998474121094,46.93999862670898,43.5,45.29999923706055,355600.0,0.027863023081344584,2.9768780773920938,-0.767327630162597,70.61739134171971,66.93843828427349,-3.6189522122307594,-7.1694962973964635,-14.080971061328071,-23.791967536191745,32.53094542025525,3.4399986267089773,4.047449376902044,6.013998413085936,-2.7850427927174124,14.813039618889285,1.6144778101842618,10.41351901598761,0.9900016784667969,77.18890221981972,5.396513389799324,4.399520602901674,12,-3.9399986267089844,-6.454998016357422,-14.307498931884766,-18.869998931884766,4.5,1,0.04589117600647352,1.5148527939871137,45.58000183105469,1.2396335074852591,44.65999984741211,4.955038168266119,45.91999816894531,0.04589117600647352 3035,2003-12-17,47.0099983215332,47.4000015258789,46.0,46.95000076293945,172200.0,0.0034151516034839347,2.3333212232405187,0.03870812137142126,69.31764490464154,68.28462262333433,-2.8232786359948534,-6.939439713060196,-13.786346759894833,-23.69200765770985,31.59980778064969,1.4000015258788991,3.9729180454428956,5.700498390197751,-3.3668571783613217,14.767853958756824,1.1668206059182111,10.234176174477291,0.7432018280029311,85.60974702034815,15.471394951678718,4.533677784279537,12,-3.174997329711914,-6.614997863769531,-13.667498588562012,-18.844998359680176,-0.7099990844726562,2,0.08189752023570795,2.9768780773920938,46.849998474121094,1.5148527939871137,45.58000183105469,1.2396335074852591,44.65999984741211,0.08189752023570795 3036,2003-12-18,47.790000915527344,48.75,46.7599983215332,47.25,286100.0,0.01659227019450582,-1.618415901219696,9.000381485249237,68.99667306923828,69.79191570983672,-2.786385865729372,-7.158694048730169,-14.080392985500936,-24.209825509100675,32.05361409842741,1.9900016784667969,4.031600350300849,5.891500854492186,-3.2564549530532005,15.039456662037573,1.3175229507194928,10.46547875826488,-4.290000915527344,81.71430315290179,14.374997895201346,4.573977903772694,12,-1.8650016784667969,-6.940000534057617,-13.67000150680542,-19.625000953674316,-7.990001678466797,3,-0.001883242328180157,2.3333212232405187,47.0099983215332,2.9768780773920938,46.849998474121094,1.5148527939871137,45.58000183105469,-0.001883242328180157 3037,2003-12-19,49.08000183105469,49.09000015258789,47.52000045776367,48.70000076293945,233300.0,0.026993113429889304,6.85004339242969,0.7037044886195057,64.21514807389207,70.11484345050874,-3.2309989431613886,-7.659218124090998,-14.862652046099825,-25.214225890893523,33.30816298187207,1.5699996948242188,4.5249347688783175,6.431001663208008,-2.472312266268652,15.334315592684668,1.9793446984696743,10.882658627946341,-5.475001831054691,99.82113915455665,34.70183285315653,4.45165696473833,12,-2.785001754760742,-8.060001373291016,-14.955002307891846,-20.91500186920166,-11.10000228881836,4,-0.01263249232785757,-1.618415901219696,47.790000915527344,2.3333212232405187,47.0099983215332,2.9768780773920938,46.849998474121094,-0.01263249232785757 3038,2003-12-22,49.209999084472656,50.54999923706055,48.18000030517578,49.25,274800.0,0.0026486806961714127,-1.2571434799510266,-0.10526527129448376,73.25077209247394,70.98187727336484,-2.781918149123328,-6.909309892912738,-14.458421238914099,-25.056723605968777,35.05048253831936,2.3699989318847656,4.926856116182847,5.777499008178708,-2.4855849347420715,14.040582951099488,1.6459570367183147,9.909040979639101,-5.385599078369147,80.99290358013435,15.99631483431854,4.131541971460391,12,-2.184999465942383,-7.459999084472656,-15.084999561309814,-20.839999198913574,-12.40999984741211,0,-0.03373297862823765,6.85004339242969,49.08000183105469,-1.618415901219696,47.790000915527344,2.3333212232405187,47.0099983215332,-0.03373297862823765 3039,2003-12-23,50.20000076293945,50.9000015258789,47.709999084472656,49.5,186600.0,0.020117896705655003,2.0380942519841083,-17.499618539004388,88.65837141435583,72.98966977653127,-3.3882925872154956,-6.978867327041165,-14.904571543081218,-25.725801098967445,36.63980001878181,3.190002441406243,5.4093251726294795,5.95600070953369,-1.5471590300830655,13.459160449150446,2.2044208397253158,9.707580579342064,-5.972064802978522,85.71427459272293,15.557261355681987,3.7515798698083764,12,-3.0,-8.27499961853028,-16.07500123977661,-21.750000953674316,-14.959999084472656,1,-0.0027888324207314685,-1.2571434799510266,49.209999084472656,6.85004339242969,49.08000183105469,-1.618415901219696,47.790000915527344,-0.0027888324207314685 3040,2003-12-24,49.709999084472656,51.11000061035156,49.349998474121094,50.66999816894531,80800.0,-0.009760989462544889,-1.095240257764497,-1.3714257687969003,83.93664611640291,73.95062061125682,-2.6414955102465854,-5.84252241106082,-13.890344854524784,-24.909037652170994,37.02394962591708,1.7600021362304688,5.581331094251006,4.865499114990236,-2.349308678070045,12.080306908050517,1.2580952184600918,8.47290301152038,-4.9482978792382895,67.81607381040702,-5.142363969170631,3.607403896530141,12,-2.404998779296875,-7.679998397827148,-15.579999446868896,-21.089999198913574,-14.709999084472656,2,0.03299133815837685,2.0380942519841083,50.20000076293945,-1.2571434799510266,49.209999084472656,6.85004339242969,49.08000183105469,0.03299133815837685 3041,2003-12-26,50.97999954223633,51.29999923706055,49.459999084472656,50.20000076293945,69700.0,0.025548189119970477,1.5915528524301266,-0.8124995032941532,84.47521225507532,75.22417275427024,-3.4847067621459473,-6.485770133582989,-14.62280484627712,-25.830396999829137,37.20394871054054,1.8400001525878906,5.523836470126781,5.526499557495114,-1.5956621503104529,12.648661265300682,1.9654187035923343,9.087580411397894,-5.58346839649024,91.53439687396559,15.907181035365511,3.5610808539027823,12,-3.5799999237060547,-8.854999542236328,-16.829999923706055,-22.359999656677246,-15.799999237060547,4,-0.09180071296976877,-1.095240257764497,49.709999084472656,2.0380942519841083,50.20000076293945,-1.2571434799510266,49.209999084472656,-0.09180071296976877 3042,2003-12-29,53.5,54.38000106811523,50.77999877929688,51.61000061035156,311300.0,0.04943115889351635,-1.028168560044358,2.4230799327047223,84.90431625812549,76.48579728065833,-5.161690076967886,-8.355148529515034,-16.54394459468312,-27.987075971335354,37.49026543765079,3.600002288818345,5.336415170323612,7.361499977111819,-0.09848775899963158,14.82148771322327,3.6315061090560974,11.091493845167541,-7.3950526832961785,86.80658461161885,11.5573250330131,3.729993868055725,12,-4.559999465942383,-9.834999084472663,-19.350000381469727,-24.300000190734863,-18.599998474121094,0,-0.25607478061569067,1.5915528524301266,50.97999954223633,-1.095240257764497,49.709999084472656,2.0380942519841083,50.20000076293945,-0.25607478061569067 3043,2003-12-30,52.97000122070313,53.79999923706055,52.52999877929688,53.290000915527344,124000.0,-0.009906519239193834,-1.1166593551914785,-0.16931206252068443,79.23497609486421,77.4433066976744,-3.8813450751275766,-7.495084851523494,-15.399225175882492,-27.09203140057502,36.901192995930415,1.2700004577636648,5.0833240418313395,6.378001213073738,-1.5941809385722863,14.350183364719761,2.3919101372507257,10.36409228889675,-5.706546378801711,78.86057828963227,4.354601090866012,3.9860910758230124,12,-2.780000686645515,-9.305000305175795,-18.82000160217286,-23.770001411437995,-17.470001220703132,1,-0.2829903970741843,-1.028168560044358,53.5,1.5915528524301266,50.97999954223633,-1.095240257764497,49.709999084472656,-0.2829903970741843 3044,2003-12-31,51.040000915527344,54.25,49.79999923706055,53.22000122070313,295000.0,-0.0364357232527579,1.0990580212147658,6.8125074505878755,67.02586567170314,77.18866456068125,-1.4466160371473151,-5.090468836924444,-12.884244333572482,-24.802266753507535,35.72320563835077,4.450000762939453,4.9446608800458804,3.9810009002685547,-3.878030706802292,11.840032507339401,0.051485096733131286,7.910516703803978,-2.7802296019559876,33.598440752776696,-38.02012429442628,3.929515803535422,12,-0.470001220703125,-7.045000076293952,-16.92500114440918,-21.840001106262207,-15.34000015258789,2,-0.27899689308459075,-1.1166593551914785,52.97000122070313,-1.028168560044358,53.5,1.5915528524301266,50.97999954223633,-0.27899689308459075 3045,2004-01-02,51.68999862670898,53.70000076293945,50.84000015258789,51.95000076293945,221200.0,0.012735064645813754,-1.9183693329336982,0.11926701827205025,70.3312227490394,77.33694785843693,-1.5231138812064984,-4.998889028473776,-12.920943192522266,-25.092093557899606,36.23866667881686,2.8600006103515625,4.747298325000784,3.9974987030029254,-3.1428239511876797,11.13782135719353,0.42733737590762644,7.567660030098224,-2.573395147501479,45.32517567371628,-24.67227898251486,3.5701613270953017,1,-0.7399978637695241,-7.369998931884766,-17.627498626708977,-22.48999881744384,-15.979999542236321,4,-0.3182433233755635,1.0990580212147658,51.040000915527344,-1.1166593551914785,52.97000122070313,-1.028168560044358,53.5,-0.3182433233755635 3046,2004-01-05,53.16999816894531,53.77999877929688,52.11000061035156,53.0,212600.0,0.02863222251028641,1.4028761183379845,-0.6538337392528945,79.52809997101254,79.03838695811696,-2.41351168342041,-5.794649361556445,-13.895457202627902,-26.198062836291175,36.78950259205722,2.090000152587905,4.666274298250386,4.854498291015624,-1.8836113349645487,11.592607916995796,1.4854434780255374,8.22355310400571,-3.3699989318847656,73.58073328780141,-1.062092219188088,3.369054812990086,1,-2.124998092651367,-7.649997711181641,-19.069998264312744,-23.969998359680176,-17.669998168945312,0,-0.34173403789127377,-1.9183693329336982,51.68999862670898,1.0990580212147658,51.040000915527344,-1.1166593551914785,52.97000122070313,-0.34173403789127377 3047,2004-01-06,54.9000015258789,55.0,52.93000030517578,54.04999923706055,168500.0,0.03253720926294901,2.942859426487097,5.000067318912085,80.61760495178743,79.85692394248512,-3.6108479539508878,-6.82055397011289,-15.10008873212309,-27.543372241843166,37.180033273396376,2.0699996948242188,4.702950456943881,5.91550159454345,-0.6360864729475892,12.467089662034489,2.6397075607979303,9.19129562828897,-4.4588020324707,98.07695270289588,18.740468166585302,3.275794033745521,1,-3.545001983642571,-8.745000839233391,-20.43250131607055,-25.500001907348626,-18.720001220703118,1,-0.35919855505664156,1.4028761183379845,53.16999816894531,-1.9183693329336982,51.68999862670898,1.0990580212147658,51.040000915527344,-0.35919855505664156 3048,2004-01-07,52.959999084472656,55.81999969482422,52.65999984741211,55.29999923706055,291800.0,-0.035337019808492354,-1.1496607642632766,-2.752933943084893,69.22592168470786,77.69776286141314,-1.2102370506186872,-4.371433468729919,-12.633530214528648,-25.225572369438776,37.12943674775096,3.1599998474121094,4.678295204286918,3.5099992752075195,-2.76274245776375,9.782741008178789,0.37362840872188485,6.646370141693154,-1.7893915100097715,52.49168782598391,-25.99629879263926,3.1363708664856356,1,-0.375,-6.394998550415039,-17.64249897003174,-23.559999465942383,-17.87999725341796,2,-0.34101204438821,2.942859426487097,54.9000015258789,1.4028761183379845,53.16999816894531,-1.9183693329336982,51.68999862670898,-0.34101204438821 3049,2004-01-08,47.52999877929688,54.25,47.20000076293945,52.75,810400.0,-0.10253021901519999,-1.3979600442712692,2.2307696069720895,51.2287341068609,74.06355041590847,4.247906709581208,1.2859537202517615,-6.7514586482722265,-19.451581849118966,35.82779523453955,7.049999237060547,4.6145214579270615,-2.022500991821282,-8.085590338488501,4.040588354845937,-5.054045665154888,1.009043681512324,8.290000915527337,3.828283726773906,-70.71194616663365,3.031544673333609,1,3.980001449584954,-0.9649982452392649,-10.142498493194587,-15.879999160766609,-15.079998016357436,3,-0.2531032839945476,-1.1496607642632766,52.959999084472656,2.942859426487097,54.9000015258789,1.4028761183379845,53.16999816894531,-0.2531032839945476 3050,2004-01-09,46.84000015258789,48.33000183105469,44.150001525878906,46.72000122070313,668500.0,-0.014517118544710383,1.6967723993320594,-0.022988295751508472,47.745608436870576,69.98248332499685,5.015406598859329,2.1275634246385806,-5.671272232042881,-18.423541892016818,34.242940961299425,4.180000305175781,4.3794588844321325,-2.739499664306642,-8.746150599622531,3.267151271009247,-5.742825131964587,0.26382580335130257,8.979999542236328,23.05054883270899,-48.49271016299689,3.003325467657945,1,3.145000457763672,-0.27499961853027344,-9.197500228881836,-14.954999923706055,-13.389999389648445,4,-0.23783089994360207,-1.3979600442712692,47.52999877929688,-1.1496607642632766,52.959999084472656,2.942859426487097,54.9000015258789,-0.23783089994360207 3051,2004-01-12,46.63000106811523,48.90999984741211,45.25,46.75,281800.0,-0.004483328005733589,-1.5416656180668233,-1.0000000000001183,43.87193457422618,65.42332980456356,5.0774117424920036,2.5228281581470995,-5.1119033009016945,-17.88957724823708,33.143073603256354,3.6599998474121094,3.8227836082138467,-2.984998893737803,-8.908399389023025,2.938401601547419,-5.946699141380414,-0.023298646095192055,8.723198699951176,21.251070534319144,-44.78546896994162,2.961700247642609,1,3.3549995422363352,0.26999855041504617,-8.81250095367431,-14.7150011062622,-12.290000915527337,0,-0.23418403889142259,1.6967723993320594,46.84000015258789,-1.3979600442712692,47.52999877929688,-1.1496607642632766,52.959999084472656,-0.23418403889142259 3052,2004-01-13,46.22000122070313,47.290000915527344,44.52000045776367,45.90999984741211,252900.0,-0.008792619301320248,1.2612241593266205,-2.5833677718789794,42.624575151590435,61.35550747753316,4.856899889805369,3.220825135972312,-4.440360745942222,-17.16492597372249,32.06268422723902,2.770000457763672,3.406302687718636,-3.472998809814449,-9.157956040314232,2.2119584206853347,-6.315477425064337,-0.6305201945645607,8.68507061767577,17.737789371146956,-44.489850707555235,2.8424786152498918,1,3.7649993896484304,1.604999542236321,-7.8100008964538645,-14.140001296997077,-11.720001220703132,1,-0.23193424789226025,-1.5416656180668233,46.63000106811523,1.6967723993320594,46.84000015258789,-1.3979600442712692,47.52999877929688,-0.23193424789226025 3053,2004-01-14,48.5,48.5,46.11000061035156,47.0,239900.0,0.04932926696409523,2.1866658528645835,4.838688242170566,46.057512396438305,59.02569044694817,2.0966340280781424,1.2340733302460265,-6.402752147792981,-19.115577236914397,30.60044950375027,2.3899993896484375,2.89986753020041,-1.3389999389648466,-6.721118173962616,4.043118296032922,-4.0300590564637275,1.3520591785340343,5.974869025878903,43.06929832976665,-15.518753973042664,2.6910591174988845,1,1.4850006103515625,0.9599990844726562,-9.529999732971191,-16.369999885559082,-13.740001678466804,2,-0.25402061226441686,1.2612241593266205,46.22000122070313,-1.5416656180668233,46.63000106811523,1.6967723993320594,46.84000015258789,-0.25402061226441686 3054,2004-01-15,49.0,49.5,47.56000137329102,49.2400016784668,165000.0,0.010309278350515427,4.105270819007254,-0.1600011189778646,48.35419774103421,56.58379877939204,1.4268800309966565,0.9522258683522153,-6.656282571128372,-19.279020608546297,29.875762269298633,1.9399986267089773,2.153997739196946,-0.9465000152587919,-6.160506457753435,4.267506427235851,-3.553503236506117,1.6605032059885332,5.061874325878904,90.6542029419524,31.86059444918763,2.6070032212473224,1,0.9850006103515625,0.6599998474121094,-9.702499389648438,-16.70499897003174,-14.669998168945305,3,-0.2840815952845981,2.1866658528645835,48.5,1.2612241593266205,46.22000122070313,-1.5416656180668233,46.63000106811523,-0.2840815952845981 3055,2004-01-16,50.86000061035156,51.4000015258789,49.11999893188477,50.0,248400.0,0.03795919612962373,1.3505151801164097,-3.583310816180561,49.72924428539926,53.272814814323915,-0.629428339398018,-0.6372242086329578,-8.241829143084495,-20.798450969019985,29.203190506217584,2.400001525878899,1.593404150537225,0.7210004806518526,-4.317862494163222,5.7598634554669275,-1.7984310067556848,3.24043196805939,2.805398803527339,92.1511507021427,35.94998542438154,2.519431487407538,1,-0.875,-1.2000007629394531,-9.857500076293945,-17.005000114440918,-16.959999084472656,4,-0.36197403905781944,4.105270819007254,49.0,2.1866658528645835,48.5,1.2612241593266205,46.22000122070313,-0.36197403905781944 3056,2004-01-20,47.70000076293945,51.4900016784668,46.54999923706055,51.4900016784668,411200.0,-0.06213133719013275,1.606860816928797,-4.406974681073792,37.28070300188241,48.45760348655668,1.8696699033232917,2.6516382094881266,-4.856489240969793,-17.318227413245236,27.885653791348407,4.94000244140625,1.2396011394666715,-2.434499359130861,-7.482347905039916,2.613349186778194,-4.958423632085392,0.08942491382367024,5.584782735419452,45.624099687818806,-6.428680911340173,2.5239242729545284,1,2.2849998474121094,1.9599990844726562,-6.215000152587891,-13.230000495910645,-13.610000610351562,1,-0.2987421335865377,1.3505151801164097,50.86000061035156,4.105270819007254,49.0,2.1866658528645835,48.5,-0.2987421335865377 3057,2004-01-21,48.459999084472656,48.97999954223633,46.72999954223633,46.84000015258789,111300.0,0.015932878603299505,-1.4456519710995241,-0.4274402481666308,40.208418638118204,45.23343648138005,0.11185139738481809,1.9423969512197203,-5.393789197672781,-17.74841562767152,26.420155922450167,2.25,0.7619366798428331,-1.643500900268556,-6.726112079272475,3.439110278735363,-4.184806489770516,0.8978046892334035,4.459393134987046,43.68026036367246,-4.7757329110131295,2.5413055895019596,1,0.7400016784667969,1.2000007629394531,-6.974998474121094,-13.914999008178711,-14.669998168945312,2,-0.2913743128073858,1.606860816928797,47.70000076293945,1.3505151801164097,50.86000061035156,4.105270819007254,49.0,-0.2913743128073858 3058,2004-01-22,47.54999923706055,49.7599983215332,47.43999862670898,48.459999084472656,163400.0,-0.01877837112266245,-3.1061902688177097,-0.5617286712364572,42.07178113445742,44.21599726222411,0.1941572467986461,2.8687390353987894,-4.309305426217094,-16.50959096012867,24.641218034224355,2.319999694824226,-0.06647879600645012,-2.4705007553100558,-7.667477409205723,2.726475898585612,-5.068989082257886,0.12798757163777452,5.018617354655923,20.24290497547475,-28.849379926375285,2.5984883269478325,1,0.2700023651123047,2.1100006103515625,-6.064998626708984,-13.004999160766602,-13.479999542236328,3,-0.2744479378853356,-1.4456519710995241,48.459999084472656,1.606860816928797,47.70000076293945,1.3505151801164097,50.86000061035156,-0.2744479378853356 3059,2004-01-23,50.06000137329102,50.5,45.75,47.9900016784668,317700.0,0.05278658625664456,2.220342314476209,-2.27472532079095,46.58567853819926,44.08711616237174,-2.1447682053327313,0.3665014424162649,-6.61625067792648,-18.67586820852013,22.98350890293012,4.75,-1.0852951250760654,0.04650135040284198,-5.149834402320643,5.242837103126327,-2.5516665259589004,2.6446692267645844,2.1718706157919456,75.08710998220928,24.464175989529878,2.5981678763617406,1,-2.0550003051757884,-0.40000152587891336,-8.57500076293946,-15.515001296997077,-15.470001220703132,4,-0.30563329268946005,-3.1061902688177097,47.54999923706055,-1.4456519710995241,48.459999084472656,1.606860816928797,47.70000076293945,-0.30563329268946005 3060,2004-01-26,51.349998474121094,52.40999984741211,50.5099983215332,50.5099983215332,235500.0,0.02576901848665014,-3.523812335093846,0.4057972349890705,46.157095288494524,44.341022908401555,-3.04830650986721,-0.8372580180443023,-7.579885828764631,-19.610830238068367,21.222431246856395,2.3499984741210866,-1.7956723129222283,1.2544984817504883,-3.9733356345729973,6.482332598073974,-1.359418576411258,3.8684155399122346,-7.1999969482421875,84.08406309944732,34.86293004736958,2.6139170581617437,1,-2.884998321533203,-1.3649978637695312,-9.697498321533203,-16.80499839782715,-16.85999679565429,0,-0.33145077212892193,2.220342314476209,50.06000137329102,-3.1061902688177097,47.54999923706055,-1.4456519710995241,48.459999084472656,-0.33145077212892193 3061,2004-01-27,46.29999923706055,48.47000122070313,45.81999969482422,47.61000061035156,551900.0,-0.09834468134610752,-1.3348026356696032,-1.5595251611028107,34.07406758542486,43.390966512160944,2.1791165806066104,4.051892923832597,-2.2506415832620945,-14.24017928723778,19.542573743119707,5.529998779296875,-1.9041525496004823,-3.5615007400512724,-9.035786114976176,1.9127846348736313,-6.298643427513724,-0.8243580525888206,-1.9847977447509777,8.258246991916392,-33.34610552163628,2.7371426874624523,1,2.780000686645508,3.6850013732910156,-4.184998512268066,-11.679999351501465,-14.130001068115241,1,-0.26781852949267737,-3.523812335093846,51.349998474121094,2.220342314476209,50.06000137329102,-3.1061902688177097,47.54999923706055,-0.26781852949267737 3062,2004-01-28,39.79999923706055,46.2400016784668,39.43999862670898,45.54999923706055,961300.0,-0.14038877121183868,-1.1020098203378135,4.389308375726903,29.15081993646278,41.51244512771921,8.574354415127274,9.984825234047435,4.419822429419291,-7.455187162834534,17.56486255609242,6.86000061035157,-2.0372478049482794,-9.376500701904298,-16.196867498944847,-2.5561339048637493,-12.786684100424573,-5.966317303384024,12.610000610351562,2.7756405279046934,-35.90445291691088,3.410183398520276,1,6.125,7.829999923706055,3.58750057220459,-3.97499942779541,-7.540000915527351,2,-0.14346731643039023,-1.3348026356696032,46.29999923706055,-3.523812335093846,51.349998474121094,2.220342314476209,50.06000137329102,-0.14346731643039023 3063,2004-01-29,37.97999954223633,40.13000106811523,36.34000015258789,40.13000106811523,478300.0,-0.04572863642493463,2.5255797448590505,0.3739133088485042,32.91591845581016,39.797080762694314,9.772883955753024,11.198377859610133,6.335591045026959,-5.37177665904435,15.658133379764926,3.7900009155273366,-2.123356235228968,-10.447000312805173,-18.663717893607874,-2.230282732002472,-14.555359103206527,-6.338641522403819,14.170600280761718,10.205347982530729,-31.524891241927943,4.108358790401351,1,6.395000457763672,8.100000381469727,5.6775007247924805,-1.984999656677246,-4.3400001525878835,3,-0.11032118686703574,-1.1020098203378135,39.79999923706055,-1.3348026356696032,46.29999923706055,-3.523812335093846,51.349998474121094,-0.11032118686703574 3064,2004-01-30,36.79999923706055,37.79999923706055,36.08000183105469,37.290000915527344,263500.0,-0.031068992085256375,1.2781447919219275,0.22790759567786312,32.34879967121702,37.865920250007406,10.102731824057386,11.865187849451587,7.627992517030606,-3.941654260452907,15.047316049177978,1.8999977111816406,-2.1928670254893845,-10.915000534057619,-20.527646957564805,-1.3023541105504322,-15.721323745811212,-6.108677322304025,14.718176599121094,4.409047724835317,-38.0447396713174,4.806323211753593,1,7.445001602172852,9.150001525878906,7.58750057220459,-0.07499980926513672,-3.1499977111816406,4,-0.07418477170746784,2.5255797448590505,37.97999954223633,-1.1020098203378135,39.79999923706055,-1.3348026356696032,46.29999923706055,-0.07418477170746784 3065,2004-02-02,35.2400016784668,37.25,34.610000610351555,36.9900016784668,456000.0,-0.04239123888412222,1.3259940914117152,3.571416337747468,30.88284330874545,37.155046950769965,10.29684582465761,12.785103175105604,9.303279333383372,-2.138705329817739,14.484117922928464,2.6399993896484446,-2.587583972530787,-11.652498245239258,-22.560814290984354,-0.744182199494162,-17.106656268111806,-6.19834022236671,15.351883717407226,4.545462051745615,-38.913581915616334,5.454158022872549,2,8.269998550415039,9.974998474121094,9.32249927520752,1.659998893737793,-1.4600028991699219,0,-0.018444991342780992,1.2781447919219275,36.79999923706055,2.5255797448590505,37.97999954223633,-1.1020098203378135,39.79999923706055,-0.018444991342780992 3066,2004-02-03,35.0,36.0,34.5,34.799999237060554,287600.0,-0.006810489983984591,-2.750003576282097,-0.11428615025111201,31.060089347900444,36.13856591852355,9.550207524503875,12.220615927783186,9.70748254679048,-1.6553200571604094,13.875001747705621,1.5,-3.148556750673869,-10.984000015258786,-22.68848483788107,0.7204848073634977,-16.836242426569925,-5.131757603947648,14.313334613032225,4.258943173041336,-40.699949343146436,5.852242411311141,2,8.454999923706055,10.15999984741211,9.667500495910645,2.015000343322754,-1.5,1,-0.01457138061523422,1.3259940914117152,35.2400016784668,1.2781447919219275,36.79999923706055,2.5255797448590505,37.97999954223633,-0.01457138061523422 3067,2004-02-04,35.18000030517578,36.709999084472656,34.15999984741211,34.299999237060554,388400.0,0.00514286586216528,-3.3965509870530473,4.399988555951979,25.799416207087077,34.33052537103795,8.14485457279946,11.054250225094293,9.759702398433333,-1.587620851580013,12.819169313493054,2.549999237060547,-3.963987862106265,-9.817999649047849,-21.68137529330957,2.045375995213874,-15.74968747117871,-3.8863118269169874,12.652000846553221,17.085431309904173,-26.951184523080038,5.93168782213086,2,8.104999542236328,9.809999465942383,9.582499504089355,1.9699993133544922,-1.4399986267089773,2,-0.0855600372404669,-2.750003576282097,35.0,1.3259940914117152,35.2400016784668,1.2781447919219275,36.79999923706055,-0.0855600372404669 3068,2004-02-05,34.900001525878906,35.849998474121094,34.75,34.84000015258789,145700.0,-0.007959032884251593,-8.166589843439562,0.06818329598113516,24.17582264030193,31.84054138238269,7.198773851238904,10.44751582437722,10.290541659681722,-1.05951507183903,11.497263069443447,1.0999984741210938,-4.276594039895201,-9.194998550415036,-21.254338276453467,2.8643411756233945,-15.224668413434252,-3.165328687395821,11.291359469332072,20.329719850262627,-17.074368506425117,6.029669863019217,2,8.384998321533203,10.089998245239258,11.402499198913574,3.789999008178711,-1.2600021362304616,3,-0.07564478764816407,-3.3965509870530473,35.18000030517578,-2.750003576282097,35.0,1.3259940914117152,35.2400016784668,-0.07564478764816407 3069,2004-02-06,35.5,36.38999938964844,34.59000015258789,35.599998474121094,192600.0,0.017191932604248894,1.1428558453413018,-1.6666030898340645,20.506903666270745,28.990520091024493,4.823482246079259,9.381019486816868,9.939665173641579,-1.40491972696271,12.414631107718074,1.7999992370605469,-4.780057064934233,-7.9935001373291,-20.522373915197974,4.535373640539774,-14.25793702626354,-1.7290632483946595,9.247597657475112,43.36569858954971,12.35440726316947,6.264436888934438,2,5.815000534057617,9.489999771118164,11.42750072479248,3.190000534057617,-2.4000015258789134,4,-0.05239438339018465,-8.166589843439562,34.900001525878906,-3.3965509870530473,35.18000030517578,-2.750003576282097,35.0,-0.05239438339018465 3070,2004-02-09,35.70000076293945,36.79999923706055,35.110000610351555,35.91999816894531,220500.0,0.005633824308153512,-1.414287699488543,2.2000076295109485,24.00345967344994,27.871563656360614,2.425096563843688,8.752385715395405,9.875999349908952,-1.3465789894907232,13.609307684319367,1.6899986267089915,-5.350768283202079,-7.236499404907228,-20.12431341251535,5.651314602700893,-13.680406408711292,-0.792592401103164,7.777085157328095,58.33338149871399,27.965508386038557,6.4439070038040605,2,4.5,9.289999008178711,11.582499504089355,3.239999771118164,-2.0800018310546804,0,-0.05742294658964464,1.1428558453413018,35.5,-8.166589843439562,34.900001525878906,-3.3965509870530473,35.18000030517578,-0.05742294658964464 3071,2004-02-10,35.709999084472656,36.45000076293945,35.20000076293945,35.7599983215332,141400.0,0.00028006502295596647,-1.3364575943071664,0.227271939102842,21.450955417059433,27.01602315420469,0.8436500822403943,8.308313280406793,9.969801416042685,-1.106731953211856,15.055185774097996,1.25,-6.321782342997004,-6.6805009841918945,-19.832029683339655,6.471027714955866,-13.256265333765775,-0.10473663461801408,6.649036507052237,58.712105886772825,28.78772790579903,6.575764349573881,2,1.4350013732910156,9.280000686645508,11.92500114440918,3.230001449584961,-0.5,1,-0.0540464955098523,-1.414287699488543,35.70000076293945,1.1428558453413018,35.5,-8.166589843439562,34.900001525878906,-0.0540464955098523 3072,2004-02-11,35.5,36.150001525878906,35.27000045776367,35.27000045776367,116300.0,-0.0058806801976079015,-6.652198430995306,-4.600061036087586,22.14516206119285,25.819272443691652,0.4241536803033483,8.088732014923622,10.251062898508245,-0.6468495366197189,16.353091758508732,0.8800010681152344,-7.512993772435223,-6.354500007629397,-19.720921799060555,7.0119217838017605,-13.037710903344973,0.328710888086178,5.875151302231359,41.176480741812206,9.613237444852114,6.683210895715579,2,0.4799995422363281,9.489999771118164,12.782500267028809,3.515000343322754,1.4900016784667969,2,-0.05633802816901412,-1.3364575943071664,35.709999084472656,-1.414287699488543,35.70000076293945,1.1428558453413018,35.5,-0.05633802816901412 3073,2004-02-12,36.18000030517578,36.5,34.950000762939446,35.560001373291016,183000.0,0.01915493817396574,1.4603195267347169,2.6956528950292737,14.949477395886134,23.88601441309933,-0.6012563901828116,6.786364423789884,9.519520380262733,-1.07542528370994,18.045696246779425,1.549999237060554,-8.00461156705451,-5.058499717712401,-18.270049742366012,8.15305030694121,-11.664274730039203,1.5472752946144013,4.329332822477269,71.94573806655183,43.99238643443343,6.605775012326805,2,-0.47500038146972656,8.809999465942383,12.574999809265137,3.880000114440918,-0.020000457763671875,3,-0.06744053637721836,-6.652198430995306,35.5,-1.3364575943071664,35.709999084472656,-1.414287699488543,35.70000076293945,-0.06744053637721836 3074,2004-02-13,35.080001831054695,37.060001373291016,34.47999954223633,36.9900016784668,235400.0,-0.030403495435120997,1.5170758938955518,-3.0806502224218333,8.516056943860335,21.4008159281121,0.256026448059508,7.156983576218934,10.625055325173207,0.2726328482292857,19.42238955742042,2.5800018310546875,-7.806530624099935,-5.462498283386225,-18.416562123612145,7.491565556839692,-11.939530203499181,1.014533636726732,4.667411302969441,23.25588616241755,2.3034393001202638,6.4770319201129585,2,0.5299987792968679,9.12499809265136,14.494997978210442,6.839998245239251,1.499999999999993,4,-0.04104909823954117,1.4603195267347169,36.18000030517578,-6.652198430995306,35.5,-1.3364575943071664,35.709999084472656,-0.04104909823954117 3075,2004-02-17,32.450000762939446,35.720001220703125,31.739999771118164,35.720001220703125,548300.0,-0.0749715202633493,1.43425131035416,1.712042261256863,9.714942832783066,19.029132981987946,2.7364089069418753,8.787579947641177,13.31654381030328,3.131052718070073,20.533687120296406,3.980001449584961,-7.78008530520016,-7.171999359130865,-19.646632415149035,5.302633696887309,-13.409315887139954,-0.9346828311217763,6.626922776691245,13.345879285662166,-8.83174793886514,6.237316528009087,2,1.9499998092651438,9.62499904632569,16.58749961853028,9.509999275207527,4.4099998474121165,1,0.020030745636344882,1.5170758938955518,35.080001831054695,1.4603195267347169,36.18000030517578,-6.652198430995306,35.5,0.020030745636344882 3076,2004-02-18,33.450000762939446,33.630001068115234,31.51000022888184,31.54999923706055,251300.0,0.030816640261595474,-1.1414154842065758,-0.5810401406421477,22.840028690190962,18.70031214677726,1.6689248011309132,7.025467181843766,12.336437009642395,2.3482851580101354,22.576886859750946,2.120000839233395,-7.626591893509257,-5.4594993591308665,-17.61519621439534,6.696197496133607,-11.537347786763107,0.6183490685013737,4.599753449099488,34.95495736990751,9.896672317110742,6.0778484276322375,2,0.8350000381469798,8.509999275207527,14.824999809265144,8.609998703002937,4.2199974060058665,2,0.0050821574011343795,1.43425131035416,32.450000762939446,1.5170758938955518,35.080001831054695,1.4603195267347169,36.18000030517578,0.0050821574011343795 3077,2004-02-19,34.34000015258789,34.790000915527344,33.5,33.900001525878906,269700.0,0.02660685708068833,-1.0806438215831589,0.23157803860470663,33.085496059798615,19.690275860054676,0.7233038875192364,5.294864866842893,11.450970084313312,1.6758733744594991,24.54604587086026,1.3400001525878977,-7.249560856594869,-3.863500022888182,-15.302713924151746,7.575713878375382,-9.58310697351996,1.8561069277435962,2.6633934221459086,50.99097910199293,23.06025571219501,5.719606950631781,2,-0.054999351501464844,7.619999885559082,14.102499961853027,8.069999694824219,3.0699996948242188,3,0.0253348552131325,-1.1414154842065758,33.450000762939446,1.43425131035416,32.450000762939446,1.5170758938955518,35.080001831054695,0.0253348552131325 3078,2004-02-20,34.5,35.4900016784668,34.5,35.009998321533196,276500.0,0.004659284994209534,-2.882372300718811,-1.15909071205013,38.19301518320938,21.655399361936745,0.5594265074717768,4.329014264991798,11.228788556647494,1.7468194822412784,26.263772106015914,1.1500015258789062,-6.847557851048165,-3.0510002136230483,-13.707433057702481,7.605432630456384,-8.379216635662765,2.277216208416668,1.6244506393974874,53.873858641095104,22.01902528531376,5.328216422039717,2,-0.21499919891357422,7.460000038146973,14.405000686645508,9.095000267028809,3.3499984741210938,4,0.0721739616946897,-1.0806438215831589,34.34000015258789,-1.1414154842065758,33.450000762939446,1.43425131035416,32.450000762939446,0.0721739616946897 3079,2004-02-23,34.759998321533196,35.209999084472656,34.61999893188477,35.029998779296875,140900.0,0.007536183232846216,-1.1454580764189255,0.5294144046434955,47.15637646926949,24.22794567258336,0.20497538512742608,3.0187813907642678,10.849352374865383,1.7149173987267616,28.11996798226466,0.7099990844726562,-6.305377633027106,-2.0260017395019574,-10.958709131784559,6.906705652780644,-6.492355435643255,2.44035195663934,0.7300033569336009,77.1970861518818,40.15745914174677,4.4663536961413,2,-0.47499752044677024,7.200001716613777,14.962501525878913,9.62500190734864,2.3800010681152415,0,0.040276225359068496,-2.882372300718811,34.5,-1.0806438215831589,34.34000015258789,-1.1414154842065758,33.450000762939446,0.040276225359068496 3080,2004-02-24,34.330001831054695,34.93000030517578,33.900001525878906,34.639999389648445,118800.0,-0.012370440484518852,1.3146055857493468,1.1481371593268888,46.11819829377186,26.968750436662518,0.4695822732459334,2.2222396837685423,11.12601677290052,2.3752204628850464,30.047171922384404,1.029998779296875,-5.682378228368478,-1.6049983978271385,-7.380734480959106,4.170737685304825,-4.492866439393119,1.2828696437388416,-2.820001602172855,70.85428580602479,28.44256320605787,2.8878680415659823,2,-0.045001029968268824,7.629998207092278,15.492498397827141,10.054998397827141,2.3699989318847585,1,0.06554034022697475,-1.1454580764189255,34.759998321533196,-2.882372300718811,34.5,-1.0806438215831589,34.34000015258789,0.06554034022697475 3081,2004-02-25,33.900001525878906,35.34000015258789,33.900001525878906,34.61999893188477,100300.0,-0.012525496132855252,-3.00001059641947,2.3225905690096704,42.792791244744045,29.262931457057096,0.6882061653429972,1.7661849474228575,11.406777413382045,3.0332893128325225,31.372593398534597,1.4399986267089844,-5.014651027069014,-1.4149988174438448,-4.576473250421955,1.7464756155342656,-2.9957360339329,0.16573839904521037,-2.3216012954711864,20.10056223606247,-24.46077722307214,1.580737216489054,2,0.38499927520751953,8.059998512268066,15.92249870300293,10.48499870300293,2.329998016357422,2,0.08731560328140464,1.3146055857493468,34.330001831054695,-1.1454580764189255,34.759998321533196,-2.882372300718811,34.5,0.08731560328140464 3082,2004-02-26,34.09000015258789,34.799999237060554,33.799999237060554,34.060001373291016,45100.0,0.005604679001679047,-2.6363434595645274,-0.041665121355493565,45.392478137071485,32.64548709496658,0.3097377352114492,1.187350009205339,11.107289650503112,3.0771745267695323,31.44846776976356,1.0,-4.549798597595569,-0.939500236511229,-3.3338391175745627,1.4548386445521047,-2.136669677042896,0.2576692040204378,-2.361135925292963,17.159792697460738,-29.20813639928921,1.1971694405316682,2,0.19500064849853516,7.869999885559082,15.732500076293945,10.295000076293945,2.229999542236328,3,0.10501607510511124,-3.00001059641947,33.900001525878906,1.3146055857493468,34.330001831054695,-1.1454580764189255,34.759998321533196,0.10501607510511124 3083,2004-02-27,33.790000915527344,34.400001525878906,33.59999847412109,33.810001373291016,47700.0,-0.008800212253380457,-2.9999618535365475,-0.6667090539165819,39.92932242990654,36.13584992674949,0.2626873169810082,1.219894854915296,11.262397353883983,3.60530070509364,31.041032493508574,0.8000030517578196,-4.0358101930116135,-1.0299995422363253,-3.039670265998417,0.9796711815257666,-2.0348349041173748,-0.02516418035527579,-1.9166912512206977,10.919670007081663,-34.34800246510852,1.0048353618810464,2,-0.17500019073486328,8.169999122619629,15.639999389648438,10.594999313354492,2.049999237060547,4,0.10713225314596797,-2.6363434595645274,34.09000015258789,-3.00001059641947,33.900001525878906,1.3146055857493468,34.330001831054695,0.10713225314596797 3084,2004-03-01,34.06999969482422,34.470001220703125,33.450000762939446,34.470001220703125,69800.0,0.008286438937863627,4.0999828339278235,19.999618539004388,40.49006241066942,39.555307657625754,-0.19628874810056374,0.7640584087615778,10.796831250060606,3.5390108211269222,30.587935859066107,1.020000457763679,-3.531268989252311,-0.6135007858276396,-2.4172191142059845,1.1902175425507053,-1.5153599500168156,0.28835837836153644,-2.058022410986325,32.80418688389617,-10.364179872086297,0.9018591641891736,3,-0.5699987411499023,7.890000343322754,14.670001029968262,10.315000534057617,2.0400009155273438,0,0.11094801330071968,-2.9999618535365475,33.790000915527344,-2.6363434595645274,34.09000015258789,-3.00001059641947,33.900001525878906,0.11094801330071968 3085,2004-03-02,34.59000015258789,34.84999847412109,34.06999969482422,34.06999969482422,38400.0,0.01526270802528562,-1.9999926640501506,-1.2999961853172863,43.832598471178635,41.88781541106883,-0.42555911454216044,0.20328729147972524,10.08832185982211,3.2219455021794303,29.803999059615272,0.7799987792968679,-2.9406435902258607,-0.06100025177001811,-1.8458235641283451,1.723823060588309,-0.9534119079491816,0.8314114044091454,-2.444901953999995,60.317447502482736,18.325627568570297,0.8924116561791628,3,-0.11999893188476562,7.369999885559082,14.242500305175781,9.795000076293945,2.4399986267089915,1,0.07372070615240411,4.0999828339278235,34.06999969482422,-2.9999618535365475,33.790000915527344,-2.6363434595645274,34.09000015258789,0.07372070615240411 3086,2004-03-03,34.490001678466804,35.20000076293945,34.110000610351555,34.84999847412109,79900.0,-0.0028909648360786466,1.0566013970411077,-0.6923009206616754,44.37012557045102,43.14166313447465,-0.18162186133869085,0.2773382120033858,9.969617102553705,3.532744719876277,28.89020747915318,1.0900001525878977,-2.103139754494201,-0.13549880981444318,-1.9138888372023857,1.6428912175734993,-1.0246938235084144,0.7536962038795281,-2.2171074017189056,59.428623744420214,16.6176329045516,0.889195013693971,3,-0.02000045776367898,5.499999046325684,14.734998703002923,9.894998550415032,3.249999999999993,2,0.06407651426275285,-1.9999926640501506,34.59000015258789,4.0999828339278235,34.06999969482422,-2.9999618535365475,33.790000915527344,0.06407651426275285 3087,2004-03-04,32.169998168945305,35.0,31.56999969482422,35.0,389100.0,-0.0672659726476601,1.4240269158394754,7.861186169480361,31.10271070194071,42.353851525444796,2.009518364538927,2.4878300711309507,11.997862602614916,6.0506016355651155,28.48098840844654,3.4300003051757812,-1.2399450786630055,-2.305002212524421,-4.371868827807148,-0.23813559724169409,-3.3384355201657883,-1.271568904883054,3.1700019836425852,16.528878721036225,-21.663313586107872,1.0334333076413647,3,1.2850017547607493,6.705002784729011,17.362502098083503,12.21500205993653,5.590000152587898,3,0.12620458826168868,1.0566013970411077,34.490001678466804,-1.9999926640501506,34.59000015258789,4.0999828339278235,34.06999969482422,0.12620458826168868 3088,2004-03-05,32.259998321533196,32.900001525878906,31.709999084472656,32.080001831054695,204100.0,0.0027976424529227994,-1.5869562513216653,-0.06360295901696279,35.312473550424116,41.03786231223976,1.7526710140461574,2.308251851088528,11.606943990875841,6.168172111605081,28.049654630666648,1.19000244140625,-0.885721020698,-2.0830018997192425,-4.3619135020017765,0.19590970256329143,-3.2224577008605095,-0.9435460985779756,3.0046018218994206,19.00822103799649,-20.202796698900745,1.1394558011412652,3,1.1950016021728587,3.560002326965339,14.517500877380378,12.12500190734864,5.55000305175782,4,0.12585249797055997,1.4240269158394754,32.169998168945305,1.0566013970411077,34.490001678466804,-1.9999926640501506,34.59000015258789,0.12585249797055997 3089,2004-03-08,33.639999389648445,34.299999237060554,32.09999847412109,32.259998321533196,203500.0,0.042777468689268794,-1.5882350301248702,7.6668220832898655,57.12574483724945,42.26092303929283,0.22025250977109323,0.8240067216263682,9.903940313835044,4.999486725172112,27.519718275594318,2.2000007629394673,-0.7236302070272629,-0.6100008010864215,-2.8414229343563946,1.6214213321835516,-1.725711867721408,0.505710265548565,1.550708744812006,57.02476820203828,13.941270029082801,1.115711066634988,3,-0.18499946594238992,1.0150003433227468,11.587500572204583,10.745000839233391,3.729999542236328,0,0.06539835918119619,-1.5869562513216653,32.259998321533196,1.4240269158394754,32.169998168945305,1.0566013970411077,34.490001678466804,0.06539835918119619 3090,2004-03-09,33.650001525878906,34.290000915527344,33.400001525878906,34.060001373291016,148900.0,0.0002973286686069887,1.0459781202727292,-0.2971011087491918,51.35870142672854,43.2126908372911,0.11582915458082255,0.6878137880682331,9.580188815739575,5.190549394582511,27.11974969397437,0.8899993896484375,-0.6551896226865495,-0.49749870300293253,-2.6348253359162044,1.6398279299103393,-1.5661620194595685,0.5711646134537034,1.4682924397888186,57.30030906394923,12.643797472798894,1.0686633164566357,3,-0.2650012969970703,0.7299985885620117,11.44749927520752,10.73499870300293,3.3499984741210938,1,0.07310546724881317,-1.5882350301248702,33.639999389648445,-1.5869562513216653,32.259998321533196,1.4240269158394754,32.169998168945305,0.07310546724881317 3091,2004-03-10,33.779998779296875,34.049999237060554,33.560001373291016,33.90999984741211,164500.0,0.0038632168654730847,1.390234371365521,0.3170758938955517,45.757561920967504,43.25325570216844,-0.03685647125192304,0.42774272395209323,9.090541773170123,5.258346590541436,26.69816631320599,0.48999786376953836,-0.7209547816661086,-0.2710014343261733,-2.2818244644460535,1.7398215957937069,-1.2764129493861134,0.7344100807337668,1.2673293009539819,64.4314544560776,19.72622837626558,1.005411515059941,3,-0.39499855041503906,0.5050020217895508,10.582501411437988,10.605001449584961,3.220001220703125,2,0.09621077908362352,1.0459781202727292,33.650001525878906,-1.5882350301248702,33.639999389648445,-1.5869562513216653,32.259998321533196,0.09621077908362352 3092,2004-03-11,33.5,34.200000762939446,33.25,33.669998168945305,52300.0,-0.008288892522651081,-1.8358309230453682,1.30766747850577,42.559516713726,43.54549951148171,0.1683536974228943,0.5799588018761028,8.91898237755617,5.746898359322351,26.296480595886656,0.950000762939446,-0.7569160531720627,-0.4510002136230469,-2.3544704424519125,1.4524700152058188,-1.4027353280374797,0.5007349007913859,1.4777815125423217,69.11200038883379,24.510417077617184,0.9517351144144344,3,-0.11499977111816406,0.7850008010864258,10.807499885559082,10.885000228881836,3.3800010681152273,3,0.12656721428259088,1.390234371365521,33.779998779296875,1.0459781202727292,33.650001525878906,-1.5882350301248702,33.639999389648445,0.12656721428259088 3093,2004-03-12,33.740001678466804,34.009998321533196,33.200000762939446,33.459999084472656,135400.0,0.007164229207964334,-1.0249958276708506,-1.647091822996251,42.38808128611166,43.75639049764196,-0.08882738033456405,0.15577242618645215,8.237987272110935,5.723752671966174,26.03359944749345,0.80999755859375,-0.7199404640908824,-0.08899860382079083,-1.6776818812525462,1.4996846736109646,-0.8833402425366685,0.7053430348950869,1.1696241977211557,74.54557434582316,32.65982604522181,0.7943416387158779,3,-0.35500144958496804,0.5449991226196218,10.397498130798333,10.644998550415032,2.979999542236328,4,0.1191463083308617,-1.8358309230453682,33.5,1.390234371365521,33.779998779296875,1.0459781202727292,33.650001525878906,0.1191463083308617 3094,2004-03-15,33.639999389648445,33.740001678466804,33.139999389648445,33.580001831054695,81300.0,-0.0029639088276092185,3.6153643005956746,0.21427500987724418,44.583970613070115,43.83987629118545,-0.06284382903406538,0.15005534497156248,7.948960967023652,6.032331362708383,26.01418451118964,0.6000022888183594,-0.7301968793289006,-0.11700077056884339,-1.5935280085799732,1.3595264674422864,-0.8552643895744083,0.6212628484367215,1.202833962912237,43.47820318045843,5.039627887935168,0.7382636190055646,3,-0.25499916076660867,0.6450014114379812,10.497500419616692,10.745000839233391,3.650001525878899,0,0.12395963315402869,-1.0249958276708506,33.740001678466804,-1.8358309230453682,33.5,1.390234371365521,33.779998779296875,0.12395963315402869 3095,2004-03-16,33.09999847412109,33.97999954223633,32.509998321533196,33.740001678466804,56100.0,-0.01605234617493856,1.6250046832265685,-10.667154120040928,43.82714014413425,43.779544577150254,0.27219788644948295,0.7813072960520913,8.06468292903456,6.784197247471049,25.4219356895107,1.470001220703132,-0.6770712894663546,-0.6895015716552777,-2.0704173007520907,0.6914141574415353,-1.3799594362036842,0.0009562928931288184,1.6773782052848674,34.91120119903211,-5.6054754870557275,0.6904578645484077,3,0.18500137329102273,1.1850023269653391,10.052501678466804,11.28500175476075,0.6200027465820384,1,0.12900304092467385,3.6153643005956746,33.639999389648445,-1.0249958276708506,33.740001678466804,-1.8358309230453682,33.5,0.12900304092467385 3096,2004-03-17,33.61999893188477,33.950000762939446,32.90999984741211,33.68000030517578,57900.0,0.015709984342453742,2.4666564941794884,0.09375167637222788,46.54918603048851,45.49581961365557,-0.4293403834748233,0.28954057671189304,7.069986147117696,6.413056698895353,24.745683330349145,1.0400009155273366,-0.6383385709811549,-0.1780010223388615,-1.5521943809321996,1.1961923362544766,-0.865097701635527,0.509095656957804,1.0932302078295493,65.68041460507868,21.29180800455711,0.6870966792966683,3,-0.6149997711181712,0.665001869201653,8.975001335144036,11.095001220703118,-0.5699996948242188,2,0.10053543056212533,1.6250046832265685,33.09999847412109,3.6153643005956746,33.639999389648445,-1.0249958276708506,33.740001678466804,0.10053543056212533 3097,2004-03-18,35.209999084472656,36.5,33.549999237060554,33.75,299800.0,0.047293283851949974,-2.1720427902245505,-24.332761141842795,58.765414191039845,48.10170190705732,-1.7240720353315737,-1.2985150957019087,4.958206689461164,4.977404326154669,23.97767171258022,2.950000762939446,-0.6343946992464851,1.3684991836547837,-0.12760575982398592,2.8646041271335534,0.6204467119153989,2.1165516553941686,-3.6399993896484375,67.66916358734369,18.260151263402825,0.748052471739386,3,-0.9099998474121094,-0.9249982833862305,5.857501029968262,9.780000686645508,-2.0099983215332102,3,0.05083785748568004,2.4666564941794884,33.61999893188477,1.6250046832265685,33.09999847412109,3.6153643005956746,33.639999389648445,0.05083785748568004 3098,2004-03-19,36.9900016784668,37.93000030517578,35.2599983215332,35.40999984741211,364700.0,0.05055389492410156,-1.8404202649178625,1.0821937135839887,65.20832795236394,48.999766697625596,-3.0872181906484357,-3.03817720675562,2.728892262740281,3.3700539932545084,23.370353749698147,2.720001220703125,-0.5870153182746023,3.0240016937255874,0.9822530544032304,5.065750333047944,2.0031273740644124,4.044876013386762,-5.321401977539061,82.65685825308046,29.860778271111286,1.0208743196611778,3,-1.7700023651123047,-2.2700014114379883,3.494997978210449,7.999998092651367,-3.8200035095214915,4,-0.0029737930619128106,-2.1720427902245505,35.209999084472656,2.4666564941794884,33.61999893188477,1.6250046832265685,33.09999847412109,-0.0029737930619128106 3099,2004-03-22,36.15999984741211,37.08000183105469,35.220001220703125,36.9900016784668,123900.0,-0.0224385453742183,2.6831617352681234,-0.5253170058041275,57.9212810593375,49.728942212359925,-2.0810019853020236,-2.2112868380440815,3.2657256520208335,4.358617123955256,22.722710461077977,1.8600006103515625,-0.18243924894886732,2.123999786376956,-0.11849435979990375,4.366493932553816,1.0027527132885297,3.2452468594653823,-4.240944122314453,67.34317693784091,14.858272341359417,1.1212470730884299,3,-0.9400005340576172,-1.4399995803833008,4.1875,8.829999923706055,-3.240001678466804,0,0.015486763707248663,-1.8404202649178625,36.9900016784668,-2.1720427902245505,35.209999084472656,2.4666564941794884,33.61999893188477,0.015486763707248663 3100,2004-03-23,36.58000183105469,36.849998474121094,35.77000045776367,36.4900016784668,65100.0,0.011615099154173247,2.4286008392421388,-0.10843367956613659,60.21503972984666,51.33532863556872,-2.2816111768907135,-2.5867032661310105,2.573635309448207,4.069932849302631,21.835839262733398,1.0799980163574219,0.1844921878170922,2.43150177001953,-0.08242105860659166,4.945424598645648,1.174540355706469,3.6884631843325906,-4.4205083227539035,73.10760256937316,20.61284630317204,1.2569614143130592,3,-1.3600025177001953,-1.860001564025879,3.327498435974121,8.409997940063477,-4.490001678466797,1,0.019409487395648517,2.6831617352681234,36.15999984741211,-1.8404202649178625,36.9900016784668,-2.1720427902245505,35.209999084472656,0.019409487395648517 3101,2004-03-24,36.86000061035156,37.47999954223633,36.0,36.0,607000.0,0.007654422232947322,-2.4418569578254465,9.55554613656593,78.63245832949062,55.34343325954257,-2.323060669172179,-2.775897963275227,2.0259618428717943,3.901220449322871,21.219488068090786,1.4799995422363281,0.22923010475119554,2.5635005950927763,-0.22261127489189647,5.349612465077453,1.1704446601004364,3.956556530085116,-4.469686830175782,75.5707891805457,17.761276914189494,1.393055934992338,3,-1.6400012969970703,-2.140000343322754,1.3774995803833008,6.919999122619629,-5.489999771118164,2,-0.08518717682187493,2.4286008392421388,36.58000183105469,2.6831617352681234,36.15999984741211,-1.8404202649178625,36.9900016784668,-0.08518717682187493 3102,2004-03-25,37.66999816894531,37.75,36.5,37.4900016784668,198700.0,0.021974974096073963,6.35293787656094,0.20929809620127393,80.35912069375192,59.562437638169264,-2.7707079201147806,-3.4824883587075703,0.9654005099336231,3.1636411633963064,20.58970398102997,1.25,0.36960328413989885,3.194498252868655,0.029940572556178324,6.3590559331811285,1.6122194127124203,4.77677709302489,-5.058096927769533,90.40582199011838,26.544436053443427,1.582278840156237,3,-2.4499988555908203,-2.9199981689453125,0.4525022506713867,5.995001792907715,-6.229997634887699,3,-0.12264399141100646,-2.4418569578254465,36.86000061035156,2.4286008392421388,36.58000183105469,2.6831617352681234,36.15999984741211,-0.12264399141100646 3103,2004-03-26,37.40999984741211,38.41999816894531,37.13000106811523,37.13000106811523,102100.0,-0.006901999845265294,-8.2143051771113,1.5555791035287032,74.1976775902096,62.85284952451809,-2.162816749005465,-3.0961233154200727,0.8931453509192977,3.5072564461897713,19.985818798914103,1.2899971008300852,0.560846445929748,2.753499984741211,-0.650976374593526,6.157976344075951,1.0512618050738425,4.455738164408579,-4.585374643676332,68.4375223517631,3.558038200128834,1.70223817966737,3,-1.9450016021728516,-2.4150009155273438,0.7125005722045898,6.255000114440918,-6.969999313354496,4,-0.11253673086459248,6.35293787656094,37.66999816894531,-2.4418569578254465,36.86000061035156,2.4286008392421388,36.58000183105469,-0.11253673086459248 3104,2004-03-29,37.849998474121094,38.22000122070313,37.41999816894531,37.97999954223633,97200.0,0.011761524418702152,1.6229417981476586,-0.4642915531335032,75.54742289857538,66.37732538612266,-2.1711436383386555,-3.41342189637065,0.10303675857981176,3.1129273295686133,19.300005541695555,0.8100013732910227,0.8354613480312807,3.0044986724853544,-0.671732606588769,6.680729951559478,1.1663830329482963,4.8426143120224125,-4.689650892472741,78.49055897599042,12.129704202184087,1.8381156395370608,3,-2.184999465942383,-2.854999542236328,0.27250194549560547,5.815001487731934,-8.169998168945312,0,-0.123645983985326,-8.2143051771113,37.40999984741211,6.35293787656094,37.66999816894531,-2.4418569578254465,36.86000061035156,-0.123645983985326 3105,2004-03-30,37.13999938964844,38.0,36.540000915527344,37.20000076293945,86200.0,-0.0187582328426803,-1.3174619513716277,0.4615452331347751,69.09090593826775,68.88196093143146,-0.9250868023125278,-2.6378310403955254,0.38749456404914184,3.8655695996334316,18.586314587938624,1.4599990844726562,1.1036023997589766,2.166999626159665,-1.646246993473433,5.98024624579276,0.26037631634311964,4.073622935976211,-3.6640727727622675,47.107448438495055,-18.69204243571025,1.9066233098165475,3,-1.1550006866455078,-2.145000457763672,0.9825010299682617,6.52500057220459,-6.6399993896484375,1,-0.11362415966757711,1.6229417981476586,37.849998474121094,-8.2143051771113,37.40999984741211,6.35293787656094,37.66999816894531,-0.11362415966757711 3106,2004-03-31,36.70000076293945,37.41999816894531,36.09000015258789,37.41999816894531,166400.0,-0.01184702837748619,2.694452244586554,11.99968211583699,67.85714133661665,69.89215283649554,-0.0025079827117124864,-2.1331430098685047,0.4899371756883042,4.337144199125412,17.93421583886231,1.3299980163574219,1.375197478900148,1.6165010452270536,-2.2652803409946074,5.498282431448715,-0.3243896478837769,3.557391738337884,-2.927429852929734,26.180305994646318,-37.58085592271142,1.9408906931108296,3,0.11999893188476562,-1.7050018310546875,1.422499656677246,6.964999198913574,-7.350000381469723,2,-0.12561309303859336,-1.3174619513716277,37.13999938964844,1.6229417981476586,37.849998474121094,-8.2143051771113,37.40999984741211,-0.12561309303859336 3107,2004-04-01,36.22999954223633,37.290000915527344,35.75,36.7400016784668,119800.0,-0.012806572504972413,-1.095237600946667,0.7083388523018073,63.547318837210774,69.7075962681452,0.701127078554677,-1.4159791628207756,0.5854604863552026,4.828325349592703,16.3485885216662,1.5400009155273438,1.7138834916654773,0.9434997558593778,-2.7149689196181583,4.601968431336914,-0.8857345818793902,2.772734093598146,-2.178582996690473,17.97752327395546,-42.584559977578806,1.829234337738769,4,0.5900001525878906,-1.2350006103515625,1.892500877380371,7.435000419616699,-7.350000381469727,3,-0.1341429413306292,2.694452244586554,36.70000076293945,-1.3174619513716277,37.13999938964844,1.6229417981476586,37.849998474121094,-0.1341429413306292 3108,2004-04-02,36.31999969482422,36.88999938964844,36.0,36.4900016784668,114900.0,0.0024841334177487795,-1.197525631425517,0.33333582658907657,64.59695106799046,70.44933738021774,0.56556795786517,-1.2503234336934597,0.14364381336375232,4.739326509341964,14.677271933961311,0.8899993896484375,2.028770997346058,0.8304998397827177,-2.561754413703163,4.222754093268598,-0.8656272869602262,2.5266269665256615,-2.006468251874395,23.07689931675247,-38.00843707338841,1.6961271267429407,4,0.7649993896484375,-1.3250007629394531,1.8025007247924805,7.345000267028809,-7.69999885559082,4,-0.1343612115024888,-1.095237600946667,36.22999954223633,2.694452244586554,36.70000076293945,-1.3174619513716277,37.13999938964844,-0.1343612115024888 3109,2004-04-05,35.84000015258789,36.70000076293945,35.459999084472656,36.47000122070313,174300.0,-0.013215846538256693,1.2752321190465359,3.7058453943678193,65.02194078602017,70.98343749757036,1.1123806872619895,-0.6293201636077725,0.1780782532312486,5.2154706091256315,13.843019847254045,1.2400016784667969,2.1182313746956325,0.24050025939941122,-3.040074006459868,3.5210745252586904,-1.3997868735302248,1.8807873923290472,-1.280080706078337,14.96066658056067,-47.39339146467409,1.6402871329296391,4,1.0999984741210938,-0.845001220703125,1.947500228881836,7.824999809265137,-6.780000686645504,0,-0.1506696315719842,-1.197525631425517,36.31999969482422,-1.095237600946667,36.22999954223633,2.694452244586554,36.70000076293945,-0.1506696315719842 3110,2004-04-06,36.11000061035156,36.209999084472656,35.45000076293945,35.68000030517578,109800.0,0.0075334948832073145,1.4127036027853466,-0.6825390097547016,64.03608781459963,69.36161855147137,0.8590361836948404,-0.7437042853213143,-0.5851232899433825,4.994719551160216,12.9659929929254,0.7599983215332031,1.9901656567755168,0.3875007629394531,-2.7673712592855892,3.5423727851644955,-1.1899352481730716,1.9649367740519779,-1.3184764404958642,33.50257443994555,-27.256278077932436,1.5774360111125223,4,0.8249988555908203,-1.1150016784667969,1.619999885559082,7.554999351501465,-7.510000228881832,1,-0.1780670228881832,1.2752321190465359,35.84000015258789,-1.197525631425517,36.31999969482422,-1.095237600946667,36.22999954223633,-0.1780670228881832 3111,2004-04-07,37.02999877929688,38.0,35.75,35.75,94400.0,0.02547765586804185,-2.515628352764466,2.9767392345771175,61.09756324491299,67.22144550160037,-0.03834410337005778,-1.4838123632795899,-1.8349993462168825,4.132215551880542,12.166402428870397,2.25,2.029391094888936,1.1449989318847713,-1.9221753573022795,4.212173221071822,-0.3885882127087541,2.6785860764782967,-2.0207661694958077,61.96072506197042,1.9902238100509848,1.533587144593527,4,-0.09499931335449929,-2.0349998474121165,1.1850018501281667,6.635001182556145,-9.359998703002937,2,-0.17634347811395934,1.4127036027853466,36.11000061035156,1.2752321190465359,35.84000015258789,-1.197525631425517,36.31999969482422,-0.17634347811395934 3112,2004-04-08,37.7400016784668,38.349998474121094,37.29999923706055,37.29999923706055,157700.0,0.019173721916698305,-3.7726973227909557,0.3437522351763088,55.25946906669892,65.11720011009919,-0.824028090021784,-1.9603881708297308,-2.663884717282585,3.4650989114282424,11.273077857231161,1.3199996948242116,2.027626515931793,1.6430017471313505,-1.314231236964929,4.60023473122763,0.16438525508321078,3.12161823917949,-2.526123135117068,78.96561113471549,20.961569900138713,1.4786164920481413,4,-0.8400020599365234,-2.7450027465820312,-0.5100007057189941,5.9249982833862305,-9.710000991821286,3,-0.222310570319453,-2.515628352764466,37.02999877929688,1.4127036027853466,36.11000061035156,1.2752321190465359,35.84000015258789,-0.222310570319453 3113,2004-04-12,37.7599983215332,38.290000915527344,37.02999877929688,38.18000030517578,127600.0,0.0005298527338915004,2.937486961549214,-0.9545446663892356,62.65823166830442,63.685067751180185,-0.8818972984487345,-1.7536873861238576,-2.746309561982173,3.4602783358043467,10.240885186011178,1.2600021362304616,1.8444278623758663,1.461998558044435,-1.3642666774633483,4.288263793552218,0.048865940290546916,2.875131175798323,-2.353752600647738,79.6551510950163,21.889262854428722,1.4131326177538908,4,-0.8599987030029297,-2.6949996948242188,-1.5949978828430176,5.905001640319824,-10.159997940063473,0,-0.23516947975346303,-3.7726973227909557,37.7400016784668,-2.515628352764466,37.02999877929688,1.4127036027853466,36.11000061035156,-0.23516947975346303 3114,2004-04-13,37.810001373291016,39.02999877929688,37.08000183105469,38.09000015258789,131000.0,0.001324233421093668,-1.2413785543595108,0.6666606116202396,60.336142535205845,62.71231626195109,-1.048423526768552,-1.5549915382496522,-2.8214061530892423,3.439947295160188,9.282139192813037,1.9499969482421946,1.547652413927878,1.3035015106201158,-1.303923884805286,3.9109269060455176,-0.00021118709258161061,2.607214208332813,-2.2229305055219584,65.9218412850634,9.679497558106746,1.3037126977127007,4,-0.5700016021728516,-2.2450027465820312,-3.1725010871887207,5.854998588562012,-9.490001678466797,1,-0.24305739752100175,2.937486961549214,37.7599983215332,-3.7726973227909557,37.7400016784668,-2.515628352764466,37.02999877929688,-0.24305739752100175 3115,2004-04-14,37.36999893188477,37.86000061035156,37.33000183105469,37.650001525878906,99900.0,-0.011637197181300851,-1.9444638713164002,1.0000136239781763,54.17347454172108,61.19190884029603,-0.6396284117844715,-0.8207705510557233,-2.361836414057386,3.9166253056515643,8.003030267374339,0.529998779296875,1.348881834628223,0.6499990463256893,-1.428634254781727,2.7286323474331056,-0.38931760422801887,1.6893156968793974,-1.507493831193493,49.39022971929411,-4.225138943154846,1.0393166505537075,4,-0.12999916076660867,-1.6000003814697337,-3.3149991035461497,6.295001029968255,-9.269998550415043,2,-0.22237087780198306,-1.2413785543595108,37.810001373291016,2.937486961549214,37.7599983215332,-3.7726973227909557,37.7400016784668,-0.22237087780198306 3116,2004-04-15,37.0,37.540000915527344,36.63000106811523,37.290000915527344,86700.0,-0.009900961799843233,1.303794412199309,1.0357079603820374,44.09172499724157,59.03017619141056,-0.2487590452969357,-0.19454120445114143,-1.96842901399895,4.345950397467604,6.461511369422518,0.9099998474121165,1.0677317355330658,0.11100006103515625,-1.3701500392178403,1.5921501612881528,-0.6295749890913456,0.8515751111616581,-0.8840954050202754,15.416636864316063,-32.159278076946876,0.7405750501264997,4,0.23999977111816406,-1.230001449584961,-3.117499828338623,6.664999961853027,-9.969999313354489,3,-0.2270270167170343,-1.9444638713164002,37.36999893188477,-1.2413785543595108,37.810001373291016,2.937486961549214,37.7599983215332,-0.2270270167170343 3117,2004-04-16,37.0,37.25,36.88000106811523,37.16999816894531,73000.0,0.0,1.2424053266750326,0.5861987319460156,46.21072219060935,56.98726187170155,-0.14309615075473658,-0.05645758805270873,-1.9503407495566734,4.436855094885715,6.509146692818973,0.36999893188477273,0.878161541513208,0.02150001525878764,-1.2311728048647552,1.2741728353823305,-0.6048363948029802,0.6478364253205555,-0.6509678702749042,15.416636864316063,-28.300966734632297,0.6263364100617712,4,0.23999977111816406,-1.230001449584961,-3.164999485015869,6.664999961853027,-9.709999084472656,4,-0.2521621601001637,1.303794412199309,37.0,-1.9444638713164002,37.36999893188477,-1.2413785543595108,37.810001373291016,-0.2521621601001637 3118,2004-04-19,36.88000106811523,37.25,36.65999984741211,36.65999984741211,69500.0,-0.003243214375264092,-4.3636079900124844,-1.294138766717488,40.471538537059836,54.25943939959485,0.072295382204274,0.05784350010005568,-1.8042484319187864,4.656446388027923,6.807207522680751,0.5900001525878906,0.7211107690980825,-0.09299888610840412,-1.3464247946290513,1.160427022412243,-0.7197118403687242,0.5337140681519159,-0.31649160642438545,10.416676600783543,-27.70845441780357,0.6267129542603229,4,0.3599987030029368,-1.1100025177001882,-3.0450005531310964,6.7849988937378,-9.770000457763668,0,-0.23996746543266845,1.2424053266750326,37.0,1.303794412199309,37.0,-1.9444638713164002,37.36999893188477,-0.23996746543266845 3119,2004-04-20,36.72000122070313,37.16999816894531,36.70000076293945,37.0099983215332,125300.0,-0.004338390530862046,-1.8484862496676568,-1.318161326120138,45.37447043778271,52.1859263577263,0.41376224515861537,0.2761043675656012,-1.6388191253389053,4.909253407888407,7.142879425249174,0.4699974060058594,0.6369168873555964,-0.2809988021850529,-1.481873266223161,0.9198756618530552,-0.881436034204107,0.31943842983400117,2.30999755859375,7.317088299420845,-28.44612687298769,0.600437232019053,4,0.6699981689453054,-0.950002670288093,-2.8850007057190012,6.944998741149895,-11.360000610351573,1,-0.24836602767026728,-4.3636079900124844,36.88000106811523,1.2424053266750326,37.0,1.303794412199309,37.0,-0.24836602767026728 3120,2004-04-21,37.290000915527344,37.310001373291016,36.68999862670898,36.97000122070313,135500.0,0.015522866990070883,2.444453863434109,-1.10345825495587,56.316915438734945,51.654743268150966,0.03212660721760585,-0.25083724620506587,-2.203101579870129,4.376760145250401,7.5343298638621885,0.6200027465820384,0.5490213605904088,0.25350093841552734,-0.9369036478907944,1.443905524721849,-0.3417013547376371,0.8487032315686918,1.6933979034423885,72.52746792090602,34.08345946794893,0.5952022931531618,4,0.5399990081787109,-1.5200023651123047,-3.455000400543213,6.374999046325684,-12.380001068115234,2,-0.24054709038551048,-1.8484862496676568,36.72000122070313,-4.3636079900124844,36.88000106811523,1.2424053266750326,37.0,-0.24054709038551048 3121,2004-04-22,33.720001220703125,34.5,32.400001525878906,34.450000762939446,980700.0,-0.09573611175047436,4.060249380684716,-2.2812507450587987,33.84814560065274,49.27570732747917,3.4455644423684006,3.2378671696965853,1.3309271988944715,7.946323831671393,8.145557497733364,4.8899993896484375,0.40544863036297585,-3.159498786926271,-5.06274154834081,-1.2562560255117319,-4.111120167633544,-2.207877406218998,5.1716615905761785,26.88390500704282,-13.56449656490937,0.9516213807072699,4,1.9949989318847656,1.9949989318847656,0.06499910354614258,9.944998741149902,-8.810001373291016,3,-0.16666668552143682,2.444453863434109,37.290000915527344,-1.8484862496676568,36.72000122070313,-4.3636079900124844,36.88000106811523,-0.16666668552143682 3122,2004-04-23,33.049999237060554,33.90999984741211,32.81999969482422,33.90999984741211,254200.0,-0.019869571749339343,1.5348822767516546,1.1780837666239925,30.41916430284941,45.69358873131749,3.7775797173679777,3.7355262048477584,1.9632010764396526,8.596022202895504,8.645025323338299,1.0900001525878906,0.23316862479754974,-3.5985008239746037,-6.119112741926607,-1.0778889060226007,-4.858806782950602,-2.3381948649986057,5.452163897094728,13.238243001661987,-28.1927417655888,1.2603059589760008,4,2.6650009155273366,2.6650009155273366,0.5950007438659597,10.615000724792473,-7.979999542236335,4,-0.18214822055622104,4.060249380684716,33.720001220703125,2.444453863434109,37.290000915527344,-1.8484862496676568,36.72000122070313,-0.18214822055622104 3123,2004-04-26,33.200000762939446,33.5,32.59999847412109,32.81999969482422,282200.0,0.004538624185827178,-1.1951162779878746,-0.44186139351678894,33.54115970540268,42.716368416894916,3.255019190637313,3.4297979578594777,1.7545148072955499,8.36091784356234,8.854564321130441,0.9000015258789134,0.02275338986419939,-3.237999343872076,-6.161771671538382,-0.31422701620576987,-4.699885507705233,-1.7761131800389194,4.93603267471925,16.29326399026655,-27.309309158129896,1.4618861638331546,4,1.9300003051757884,2.5149993896484446,1.0924992561340403,10.464999198913581,-7.970001220703118,0,-0.17801203950601496,1.5348822767516546,33.049999237060554,4.060249380684716,33.720001220703125,2.444453863434109,37.290000915527344,-0.17801203950601496 3124,2004-04-27,33.169998168945305,33.72999954223633,32.84999847412109,33.22999954223633,147800.0,-0.0009036925694180242,-1.5142860256892026,-0.1578979069417473,31.105398331537003,40.15324883798558,2.8581896384661505,3.2582624074185986,1.7597357369996303,8.339906899079423,9.006996684102555,0.8800010681152415,-0.19702257552922475,-3.0340019226074304,-6.2193661205047945,0.15136227528993373,-4.626684021556109,-1.4413198236587519,4.621873354006603,15.68221317709893,-27.991805020567384,1.5926820989486803,4,1.8000030517578196,2.5450019836425852,1.800001621246345,10.495001792907722,-8.159997940063466,1,-0.18269514299422807,-1.1951162779878746,33.200000762939446,1.5348822767516546,33.049999237060554,4.060249380684716,33.720001220703125,-0.18269514299422807 3125,2004-04-28,32.919998168945305,33.060001373291016,32.56999969482422,32.689998626708984,133100.0,-0.00753693137776712,-1.0851250334802405,-3.8332379680838575,21.097075616762055,37.598287795710085,2.693862980846859,3.347530010151864,2.066323873557714,8.5797136867291,9.81053834182508,0.5999984741210866,-0.5047054737369052,-3.0730018615722727,-6.543607527641974,0.3976038044974288,-4.8083046946071235,-1.337699028537422,4.548361154182224,24.76176290004362,-15.913417758533463,1.7353028330348523,4,1.9350032806396555,2.7950019836425852,2.050001621246345,10.745001792907722,-7.759998321533196,2,-0.229647569231197,-1.5142860256892026,33.169998168945305,-1.1951162779878746,33.200000762939446,1.5348822767516546,33.049999237060554,-0.229647569231197 3126,2004-04-29,32.09000015258789,32.77000045776367,31.84000015258789,32.450000762939446,251300.0,-0.025212577840918127,-1.162789872429517,-1.5652231602342073,10.92670191874413,33.67784109883616,3.07779614470153,4.0205877889202455,2.9121941806985063,9.367604149843487,11.073981372704871,1.0799980163574148,-0.84671071103039,-3.672499847412112,-7.535555503360598,0.1905558085363772,-5.604027675386355,-1.7409720194378693,5.07425770270472,12.07729646652096,-22.773132401295765,1.931527827974244,4,2.4850006103515625,3.344999313354492,2.8799996376037598,10.789999961853027,-6.190000534057617,3,-0.22374572362215306,-1.0851250334802405,32.919998168945305,-1.5142860256892026,33.169998168945305,-1.1951162779878746,33.200000762939446,-0.22374572362215306 3127,2004-04-30,31.3700008392334,32.5,30.770000457763672,31.84000015258789,249200.0,-0.02243687472517597,-1.071855644552464,1.3055514347476205,9.710008666042526,30.259893335389798,3.2577860318329286,4.593321693675861,3.6113348520600823,10.027948252482616,12.683345305804462,1.7299995422363281,-1.16464701236508,-4.149499225616452,-8.4727462738485,0.1737478226155993,-6.311122749732476,-1.9878757015004282,5.368316399842833,20.270289427357056,-8.544471302780796,2.1616235241160258,4,2.6700000762939453,3.529998779296875,3.599998950958252,10.589999198913574,-5.870000839233398,4,-0.2059292578577806,-1.162789872429517,32.09000015258789,-1.0851250334802405,32.919998168945305,-1.5142860256892026,33.169998168945305,-0.2059292578577806 3128,2004-05-03,31.440000534057614,31.95000076293945,30.70000076293945,31.85000038146973,221500.0,0.0022314215158283357,3.098356555019184,0.8723413753221343,9.937115096575141,26.322409408588953,2.6093751763440984,4.362654976774298,3.5157017953434426,9.86408471643863,14.390309877985985,1.25,-1.4144563317241676,-3.835499572753907,-8.50545970137701,0.8344605558691924,-6.170479637065458,-1.5005195084423555,4.701485026887358,24.422444529495273,0.28902610468623635,2.3349800643115497,5,2.5650005340576207,3.4249992370605504,3.5449991226196325,10.519999504089359,-6.920000076293942,0,-0.20260816574519602,-1.071855644552464,31.3700008392334,-1.162789872429517,32.09000015258789,-1.0851250334802405,32.919998168945305,-0.20260816574519602 3129,2004-05-04,30.440000534057614,32.06999969482422,30.15999984741211,31.8799991607666,165200.0,-0.03180661523579631,1.098901283163768,3.512193079578284,9.283206748293154,21.096441776317647,2.9333486305301015,5.204178731543951,4.469538036312972,10.734233149259328,15.916418317784384,1.9099998474121094,-1.7408582689750745,-4.565499591827393,-9.699409605520774,0.5684104218659876,-7.132454598674084,-1.9985445849807029,5.048506851126692,9.655191010999353,-10.817304592460033,2.566955006846691,5,1.889999389648441,4.1549987792968786,4.789998054504398,11.519999504089359,-5.6100006103515625,1,-0.17115640277312438,3.098356555019184,31.440000534057614,-1.071855644552464,31.3700008392334,-1.162789872429517,32.09000015258789,-0.17115640277312438 3130,2004-05-05,29.68000030517578,30.71999931335449,29.0,30.209999084472656,322800.0,-0.024967155569905808,1.2193550451242048,0.36805505884970785,8.87641325937085,18.321804849508545,2.794187366167428,5.752704346923132,5.187453633329028,11.345551110870765,17.679008398458667,1.7199993133544886,-2.0843141565949637,-5.003999805450441,-10.62856404981715,0.620564438916265,-7.816281927633796,-2.191717683267086,5.062516024720416,18.03714118324407,-2.9478661565560493,2.8122821221833534,5,1.7749996185302734,4.334999084472656,5.649998664855957,12.279999732971191,-5.1399993896484375,2,-0.1573450144297862,1.098901283163768,30.440000534057614,3.098356555019184,31.440000534057614,-1.071855644552464,31.3700008392334,-0.1573450144297862 3131,2004-05-06,30.5,30.670000076293945,28.8799991607666,28.93000030517578,299300.0,0.02762802177873369,-1.1437111249688772,-2.962270397881039,16.563790207374907,16.78231883890027,1.6420784903478491,4.657186515361424,4.3478923967039975,10.386195488824782,19.194903124840295,1.7900009155273438,-2.4753890246213857,-3.8575001716613784,-9.663844921469675,1.9488445781469181,-6.760672546565523,-0.9543277967572301,3.3237137171128026,44.75139402388822,22.109356793591374,2.9031723749041474,5,0.8049993515014648,3.4549989700317383,4.989998817443848,11.460000038146973,-5.879999160766602,3,-0.17508197221599642,1.2193550451242048,29.68000030517578,1.098901283163768,30.440000534057614,3.098356555019184,31.440000534057614,-0.17508197221599642 3132,2004-05-07,29.35000038146973,30.6299991607666,29.29999923706055,30.20000076293945,73500.0,-0.03770490552558259,-1.7999919690809751,-0.5414016220970589,14.976747206444301,14.719606339016007,2.4719955869469388,5.424518017619736,5.458438900038534,11.40885580014631,20.58710074569155,1.3299999237060511,-3.054218584853942,-4.587999725341792,-10.574896268658147,1.3988968179745633,-7.581447996999973,-1.5945514536836143,3.5838447155007565,14.73357811966559,-9.064313462984519,2.9934482716581785,5,1.9549989700317347,4.604998588562008,6.557498931884762,12.609999656677243,-5.210000991821289,4,-0.11754687284834353,-1.1437111249688772,30.5,1.2193550451242048,29.68000030517578,1.098901283163768,30.440000534057614,-0.11754687284834353 3133,2004-05-10,28.8799991607666,29.56999969482422,28.690000534057614,29.34000015258789,117300.0,-0.016013670003216296,-1.0952404740225292,0.5411773945629413,14.556963225949701,12.880891327284084,2.53091395154242,5.475893555620516,5.89238346426265,11.732802097176062,22.338906637896024,0.8799991607666051,-3.2300550296900497,-4.614000988006595,-10.723301964625747,1.4952999886125582,-7.668651476316171,-1.5593504996970182,3.3241536676871846,5.62126254096155,-19.424364769186983,3.0546504883095755,5,1.9950017929077148,4.9800004959106445,7.027500152587891,13.080000877380371,-5.629999160766602,0,-0.11703598542199134,-1.7999919690809751,29.35000038146973,-1.1437111249688772,30.5,1.2193550451242048,29.68000030517578,-0.11703598542199134 3134,2004-05-11,28.6200008392334,28.899999618530273,27.709999084472656,28.71999931335449,90900.0,-0.009002712226058862,4.17392566301229,0.21738751850330731,9.674425404672647,11.611707970385261,2.3217810185299896,5.282959021336474,6.103533937401849,11.823472613771237,23.86410236607308,1.1900005340576172,-3.3388031271874254,-4.414499282836914,-10.539376935190468,1.71037836951664,-7.476938109013695,-1.352060456660137,2.881321530341154,30.23261413833159,10.730744076138379,3.062438826176778,5,1.6199989318847656,4.749998092651367,7.4199981689453125,13.339999198913574,-5.290000915527347,1,-0.1432564731392072,-1.0952404740225292,28.8799991607666,-1.7999919690809751,29.35000038146973,-1.1437111249688772,30.5,-0.1432564731392072 3135,2004-05-12,29.059999465942386,29.53000068664551,27.5,28.59000015258789,143400.0,0.015373815996043705,1.879430014595924,-4.700064850843264,19.422564031964257,12.55569264963194,1.42669229906247,4.414825670537322,5.602029414238427,11.21243096199532,25.237465947634863,2.0300006866455114,-3.5105703406181803,-3.55900068283081,-9.57195863250978,2.4539572668481604,-6.5654796576702985,-0.5525217079913247,1.683058246611786,49.211338435240215,29.37740525728809,3.0064789748394856,5,0.9400005340576136,4.204999923706051,6.907499313354489,12.900000572204586,-5.859998703002937,2,-0.14556089538796424,4.17392566301229,28.6200008392334,-1.0952404740225292,28.8799991607666,-1.7999919690809751,29.35000038146973,-0.14556089538796424 3136,2004-05-13,28.60000038146973,29.10000038146973,28.11000061035156,28.56999969482422,102900.0,-0.01582928743724732,-1.0842125551876927,0.06383134143620212,19.97300882142541,13.696026000230038,1.4969985179506509,4.440940660958294,5.997132997277571,11.484521269170738,27.23884530836077,0.9899997711181712,-3.6997814455406086,-3.5989997863769467,-9.49584283919511,2.297843266441216,-6.547421312786025,-0.6505782599678653,1.494445788573607,35.14379157853567,13.87757799788099,2.9484215264090814,5,1.1849994659423793,4.664999008178707,7.364998817443844,13.359999656677243,-2.7800006866455114,3,-0.14195802139124825,1.879430014595924,29.059999465942386,4.17392566301229,28.6200008392334,-1.0952404740225292,28.8799991607666,-0.14195802139124825 3137,2004-05-14,27.670000076293945,29.170000076293945,27.520000457763672,28.43000030517578,100700.0,-0.03251749275424287,-2.1132083959369856,-25.332761141836915,16.239298523935148,14.39626860327004,2.064012189367265,4.886663665053689,6.92488520165147,12.198699567153355,29.431116853997597,1.6499996185302734,-3.849594950430003,-4.062500095367433,-9.835037582881505,1.710037392146642,-6.948768839124469,-1.1762313516103973,1.9055568597407238,8.212565282932637,-13.117475042990133,2.886268743757037,5,2.114999771118164,5.594999313354492,8.294999122619629,14.289999961853027,-2.0599994659423864,4,-0.11022765553490588,-1.0842125551876927,28.60000038146973,1.879430014595924,29.059999465942386,4.17392566301229,28.6200008392334,-0.11022765553490588 3138,2004-05-17,28.03000068664551,28.32999992370605,26.420000076293945,27.940000534057614,280200.0,0.013010502687348824,4.536242460429395,-0.1184212177413579,19.83567688867373,15.568765285534548,1.3068655858657117,4.03660707178803,6.563871960256673,11.620703582473393,32.05958900520896,1.9099998474121058,-3.857873158730385,-3.2599994659423785,-8.719438603947918,2.199439672063164,-5.98971903494515,-0.5302798969396072,1.139999389648434,51.768498211631076,28.496176066944468,2.729719569002771,5,0.5399990081787074,4.694998741149899,7.917498588562008,11.960000038146976,-2.4300003051757812,0,-0.1387799215734734,-2.1132083959369856,27.670000076293945,-1.0842125551876927,28.60000038146973,1.879430014595924,29.059999465942386,-0.1387799215734734 3139,2004-05-18,27.60000038146973,28.520000457763672,27.54999923706055,28.239999771118164,92200.0,-0.015340716897686346,-1.6216189744673768,-7.11109227313126,19.425282644016463,16.740861883828508,1.4434394825079124,3.9508918318271036,6.9433537494653415,11.812187446392183,34.75691287933715,0.9700012207031214,-3.7935726651752972,-3.2339997291564906,-8.292571933128169,1.824572474815188,-5.76328583114233,-0.7047136271706513,1.5699996948242152,37.94212455290783,14.244429456672673,2.5292861019858397,5,0.9449996948242152,5.12499904632568,8.382498741149899,11.275000572204586,-1.520000457763679,1,-0.15760870729517318,4.536242460429395,28.03000068664551,-2.1132083959369856,27.670000076293945,-1.0842125551876927,28.60000038146973,-0.15760870729517318 3140,2004-05-19,28.31999969482422,28.45000076293945,27.29999923706055,27.29999923706055,100500.0,0.026086931282721437,-1.2549039407301046,-1.593752235176314,28.05586690919685,18.017759295142056,0.5701988900009347,2.660849620099377,6.1798383446295375,10.863260916317415,37.52449475951984,1.1500015258788991,-3.7328081456123208,-2.065500354766847,-6.22459137719683,2.093590667663136,-4.145045865981842,0.014045156448144525,0.30000038146972585,69.09089521928267,42.10887172193066,2.079545511214992,5,0.2049999237060547,3.820000648498535,8.082499504089355,7.500000953674316,-2.5200004577636683,2,-0.17620055878849972,-1.6216189744673768,27.60000038146973,4.536242460429395,28.03000068664551,-2.1132083959369856,27.670000076293945,-0.17620055878849972 3141,2004-05-20,28.10000038146973,28.5,27.729999542236328,28.1200008392334,75600.0,-0.0077683374196750865,-1.026311298499222,-0.019608283125204618,29.789852051921414,19.6636598335284,0.462604237999237,2.5699894119533617,6.34867710652286,10.830451327171549,38.873644171551454,0.7700004577636719,-3.5779554401841445,-2.0044996261596637,-5.969904532338791,1.960905280019464,-3.9872020792492258,-0.021797173070098097,-1.6800003051757848,61.090920188210355,31.88597500081764,1.9827024530895643,5,-0.10500049591064808,3.8800001144409144,8.404998779296871,7.1699991226196325,-1.9500007629394567,3,-0.17437720825660685,-1.2549039407301046,28.31999969482422,-1.6216189744673768,27.60000038146973,4.536242460429395,28.03000068664551,-0.17437720825660685 3142,2004-05-21,27.03000068664551,28.190000534057614,26.809999465942386,27.90999984741211,111000.0,-0.038078280437669254,-1.0909081713895168,43.998950982269704,25.742565324094173,20.90650451110001,1.306272030362532,3.3369486672225754,7.363054518758343,11.59861633546981,40.41500657849206,1.3800010681152273,-3.371625970189765,-2.77349939346313,-6.71132226427736,1.1643234773511004,-4.742410828870245,-0.8045879580560147,-0.5684006118774434,29.047642835409636,-0.7307684903794005,1.9689114354071158,5,0.9449996948242152,4.835000038146969,9.47499847412109,8.239998817443851,-0.31000137329102273,4,-0.04476511139783679,-1.026311298499222,28.10000038146973,-1.2549039407301046,28.31999969482422,-1.6216189744673768,27.60000038146973,-0.04476511139783679 3143,2004-05-24,27.290000915527344,27.770000457763672,26.95000076293945,26.95000076293945,97800.0,0.009618950139734572,-3.823525451873048,-0.38636417822456576,31.137719079638813,23.291314919429585,0.8906759763367127,2.752612120003853,7.041569266515239,11.043691592688873,41.93373695992649,0.8199996948242223,-3.2785339572283334,-2.2179991722106926,-5.965017322016351,1.529018977594962,-4.09150824711352,-0.3444900973078653,-0.7876328422546379,28.070243928555744,-4.0779067993795515,1.8735090749028274,5,0.6849994659423828,4.574999809265137,9.214998245239258,7.979998588562019,-0.5600013732910156,0,-0.06156102047691414,-1.0909081713895168,27.03000068664551,-1.026311298499222,28.10000038146973,-1.2549039407301046,28.31999969482422,-0.06156102047691414 3144,2004-05-25,27.11000061035156,27.489999771118164,27.0,27.239999771118164,166100.0,-0.006595833607076496,-1.7999956403507338,-0.38235030124875824,33.46202828081289,24.85125539152388,0.9319633469250164,2.5880239544737798,7.1599491069652395,10.955543160964499,43.730606861163665,0.48999977111816406,-3.0466635651250975,-2.0949995994567914,-5.565011941233539,1.3750127423199565,-3.8300057703451635,-0.3599934285684192,-0.5676798985443057,17.75154139678782,-15.513113702686368,1.7350061708883735,5,0.6849994659423864,4.7550001144409215,9.394998550415043,8.159998893737804,0.3699989318847692,1,-0.05569901124625043,-3.823525451873048,27.290000915527344,-1.0909081713895168,27.03000068664551,-1.026311298499222,28.10000038146973,-0.05569901124625043 3145,2004-05-26,25.36000061035156,27.10000038146973,25.21999931335449,27.0,486000.0,-0.06455182444119123,1.043479252402326,12.615461361268517,20.459763260681598,24.905339218107898,2.3489402407143984,3.9448632204321505,8.844131515755567,12.414117350374799,45.68701542421712,1.8900012969970703,-2.8040634672783717,-3.4669997215271025,-6.879663930848746,-0.054335512205462067,-5.173331826187923,-1.7606676168662823,3.139999389648441,4.268331331974537,-26.40554205575406,1.7063321046608209,5,1.8349990844726598,5.904999732971195,11.21999835968018,9.909998893737804,1.6700000762939524,2,0.028391139433198598,-1.7999956403507338,27.11000061035156,-3.823525451873048,27.290000915527344,-1.0909081713895168,27.03000068664551,0.028391139433198598 3146,2004-05-27,24.90999984741211,25.489999771118164,24.670000076293945,25.25,361200.0,-0.017744509152565535,1.0,0.20731724336847154,22.249990046021935,25.573193831673095,2.481416614462205,4.036320414125171,9.204964889422897,12.54348558505336,47.43713714101756,0.8199996948242188,-2.5026804480494107,-3.5580004692077623,-7.03538365118073,-0.08061728723479433,-5.296692060194246,-1.8193088782212783,3.524400138854979,6.818174429177236,-24.803291857229922,1.7386915909864848,5,1.6850004196166992,4.675000190734863,11.889999389648438,10.359999656677253,1.7199993133544922,3,0.03572859875954215,1.043479252402326,25.36000061035156,-1.7999956403507338,27.11000061035156,-3.823525451873048,27.290000915527344,0.03572859875954215 3147,2004-05-28,24.90999984741211,25.25,24.53000068664551,24.989999771118164,162900.0,0.0,1.399996185305148,0.235293787656094,23.638771829082245,25.995759936162933,2.289504346515656,3.7181714232627137,9.062700762278027,12.191974711148148,48.809464552685355,0.7199993133544886,-2.4904942557460963,-3.2350004196167,-6.776902976679036,0.3069021374456362,-5.005951698147868,-1.4640491410855319,3.373824142456055,11.728369987984784,-22.224324883861577,1.7709512785311674,5,1.6150007247924805,4.310000419616699,10.805000305175781,10.359999656677253,1.710000991821289,4,0.04977919625507288,1.0,24.90999984741211,1.043479252402326,25.36000061035156,-1.7999956403507338,27.11000061035156,0.04977919625507288 3148,2004-06-01,25.06999969482422,25.40999984741211,24.65999984741211,25.40999984741211,135000.0,0.006423117157454916,3.4117627259365637,4.250005960470162,26.110350538922376,26.738545257819148,1.86119759765743,3.221654187214945,8.70197923862655,11.708802080824249,50.15252344656578,0.75,-2.467820160281441,-2.7565005302429206,-6.194947438290356,0.6819463778045147,-4.4757239842666365,-1.0372770762192047,2.9885948968505858,18.243215378389635,-15.511663731249072,1.7192234540237172,6,1.4450006484985352,4.060000419616699,10.645000457763672,10.199999809265144,1.4600009918212926,1,0.06581570158020056,1.399996185305148,24.90999984741211,1.0,24.90999984741211,1.043479252402326,25.36000061035156,0.06581570158020056 3149,2004-06-02,25.229999542236328,25.5,24.76000022888184,24.76000022888184,103500.0,0.0063821240271151325,-2.1489397966844876,-1.3823503012487413,23.21678232135808,26.200869192503728,1.4859191067727906,2.7946018904483267,8.365736014575958,11.309980550322138,51.291203885668764,0.7399997711181605,-2.31280468502824,-2.3360006332397454,-5.729898650705437,1.0578973842259458,-4.032949641972593,-0.639051624506898,2.6168794151367187,27.237312790369607,-4.373958964180076,1.6969490087328463,6,1.2850008010864258,3.90000057220459,10.192501068115234,10.039999961853034,1.4200000762939453,2,0.05945303318333095,3.4117627259365637,25.06999969482422,1.399996185305148,24.90999984741211,1.0,24.90999984741211,0.05945303318333095 3150,2004-06-03,25.01000022888184,25.489999771118164,24.920000076293945,24.93000030517578,76500.0,-0.008719750984782948,-10.39995040912472,0.17021285230201968,24.023153170311588,25.560124872324852,1.3265156418807713,2.789834102056897,8.389761792604002,11.298471641107295,52.031199536264225,0.5699996948242188,-2.2198995203985277,-2.3224999427795368,-5.746464310816549,1.1014644252574755,-4.034482126798043,-0.6105177587610306,2.6378660322475547,49.4845239195454,17.56330805534735,1.711982184018506,6,1.350000381469723,3.7850008010864222,10.332500457763668,10.259999275207523,1.6999988555908168,3,0.09876046744302314,-2.1489397966844876,25.229999542236328,3.4117627259365637,25.06999969482422,1.399996185305148,24.90999984741211,0.09876046744302314 3151,2004-06-04,25.15999984741211,25.309999465942386,24.20000076293945,25.149999618530273,64400.0,0.005997585652040449,6.161294292095446,0.1250029802350754,29.52691213282361,25.98060785107257,0.7997186954844331,2.3391944891012493,8.032464519098319,10.918838809885266,52.85127554377584,1.1099987030029368,-2.087018141734845,-1.9055003166198716,-5.115606049733248,1.304605416493505,-3.510553183176558,-0.3004474500631851,2.3007944792482533,73.84612675953022,37.317936194887984,1.605052866556688,6,0.8250007629394531,3.325000762939453,10.125000953674316,10.109999656677253,1.5200004577636719,4,0.07432435813093785,-10.39995040912472,25.01000022888184,-2.1489397966844876,25.229999542236328,3.4117627259365637,25.06999969482422,0.07432435813093785 3152,2004-06-07,25.899999618530273,26.40999984741211,25.25,25.25,149400.0,0.029411755787203564,-2.5692323944281914,64.99847415601755,33.6405405737985,26.258699128201425,-0.13122850444528567,1.3992154922708835,7.063379289031033,9.95772413545464,53.213561168590886,1.25,-2.096250631368253,-0.9930005073547363,-4.053513859522024,2.0675128448125513,-2.523257183438382,0.5372561687289092,1.2999312230324165,76.92305700644533,40.574357315886495,1.5302566760836438,6,-0.054999351501464844,2.450000762939453,9.105000495910645,9.36999988555909,0.8400001525878906,0,0.02818531092618426,6.161294292095446,25.15999984741211,-10.39995040912472,25.01000022888184,-2.1489397966844876,25.229999542236328,0.02818531092618426 3153,2004-06-08,25.5,25.93000030517578,25.399999618530273,25.559999465942386,73200.0,-0.015444000942922531,-3.0769247698345743,-0.09230692485335962,33.79628743872118,26.295839034635684,-0.013234451361039845,1.6158564162723508,7.233303977570159,10.095632990638336,53.35762335709373,0.5300006866455078,-2.145914844722924,-1.224000167846679,-4.19448972058937,1.7464893848960124,-2.7092449442180246,0.2612446085246667,1.4599364352728301,58.823519258187865,21.739639349617256,1.485244776371345,6,0.15000057220458984,2.635000228881836,8.970000267028809,9.399999618530273,1.1499996185302734,1,0.043921601538564614,-2.5692323944281914,25.899999618530273,6.161294292095446,25.15999984741211,-10.39995040912472,25.01000022888184,0.043921601538564614 3154,2004-06-09,24.520000457763672,25.520000457763672,24.520000457763672,25.45000076293945,102600.0,-0.03843135459750302,-1.1505369287185083,15.500143052419787,21.810085745818768,26.445874866317588,0.6266347981735869,2.39577784856154,7.952912621849322,10.797198748443087,53.29504821568744,1.0,-2.081800378250289,-1.998999691009523,-4.984416346714866,0.9864169646958203,-3.4917080188621945,-0.5062913631568513,2.219141123722487,14.479630198606133,-17.789065765722796,1.4927083278526714,6,0.7849998474121094,3.614999771118164,9.914999961853027,10.344999313354492,2.3299999237060582,2,0.08197390666220072,-3.0769247698345743,25.5,-2.5692323944281914,25.899999618530273,6.161294292095446,25.15999984741211,0.08197390666220072 3155,2004-06-10,24.82999992370605,25.01000022888184,24.51000022888184,24.520000457763672,133100.0,0.012642718603385061,-2.0303037308904504,-0.3333326496960523,26.061483107811753,26.86937409540534,0.2609948945378271,1.847343170764919,7.403644677055187,10.178042508699253,53.90175070999277,0.5,-2.1198978794533403,-1.4775002479553265,-4.299846577288623,1.3448460813779697,-2.888673412621973,-0.0663270832886802,1.7060103922963705,28.506761165330037,-0.11132059078528656,1.4111731646666479,6,0.4750003814697301,2.630000114440918,8.632499694824222,9.764999389648441,1.8500003814697301,3,0.073298417253985,-1.1505369287185083,24.520000457763672,-3.0769247698345743,25.5,-2.5692323944281914,25.899999618530273,0.073298417253985 3156,2004-06-14,24.540000915527344,24.8799991607666,24.5,24.68000030517578,87600.0,-0.011679380147795904,-2.454518657234013,-0.45161171237133585,29.421480412151325,27.51189727130191,0.5509258660068781,1.9158060892386466,7.460256835867888,10.204515979889564,54.5427889824835,0.37999916076660156,-2.204070276802778,-1.5644992828369126,-4.274368222690526,1.1453696570167011,-2.9194337527637195,-0.20956481291010576,1.8091286362300387,2.0942889383756578,-25.376030297121414,1.3549344699268069,6,0.7649993896484375,2.8949995040893555,8.194998741149902,9.474998474121094,2.1999988555908203,0,0.088426979950611,-2.0303037308904504,24.82999992370605,-1.1505369287185083,24.520000457763672,-3.0769247698345743,25.5,0.088426979950611 3157,2004-06-15,24.6200008392334,24.75,24.290000915527344,24.540000915527344,57300.0,0.003259980469496826,1.7058909327543939,-0.5714305177111717,27.25722802640651,27.639328103244587,0.475463626386599,1.6818198294566464,7.158139599913326,9.846645345320532,55.014819497389965,0.45999908447265625,-2.0026861500567463,-1.3319993972778335,-4.014061630170929,1.3500628356152617,-2.673030513724381,0.009031719168714147,1.5571984094185503,20.1219540561412,-6.972060145368452,1.341031116446548,6,0.6849994659423828,2.794999122619629,8.009998321533203,9.33499813079834,1.929998397827152,1,0.08367178699115452,-2.454518657234013,24.540000915527344,-2.0303037308904504,24.82999992370605,-1.1505369287185083,24.520000457763672,0.08367178699115452 3158,2004-06-16,24.13999938964844,24.729999542236328,23.899999618530273,24.6299991607666,72500.0,-0.01949640264918462,1.405795018230369,-6.1250029802350365,25.931911652327003,27.941009140018913,0.9048231501494008,1.9557204625080935,7.402965082837785,10.05769400359264,55.17309866846139,0.8299999237060547,-1.8168500806465993,-1.617500782012936,-4.228311518930575,0.9933099549047029,-2.9229061504717535,-0.3120954135541183,1.8790239801465063,14.814793011572638,-12.904921921113244,1.3054053684588187,6,1.0150003433227504,2.595000267028805,8.48999977111816,9.814999580383297,2.380001068115231,2,0.10770507237811433,1.7058909327543939,24.6200008392334,-2.454518657234013,24.540000915527344,-2.0303037308904504,24.82999992370605,0.10770507237811433 3159,2004-06-17,23.25,24.399999618530273,22.90999984741211,24.11000061035156,136600.0,-0.03686824408247846,1.0694461001306006,1.7551041062510515,30.131811859906406,28.619748994418337,1.6588711473657973,2.6383909560456686,8.058072003551842,10.630757259635224,55.68922548007379,1.489999771118164,-1.6774141756929417,-2.29000015258789,-4.978149790724633,0.39814948554885277,-3.6340749716562613,-0.9459253335195186,2.5571209946684803,16.190480515528964,-13.896875269896757,1.3440748190683707,6,1.4099998474121094,2.9700002670288086,9.117500305175781,10.609999656677246,3.3199996948242188,3,0.146236542732485,1.405795018230369,24.13999938964844,1.7058909327543939,24.6200008392334,-2.454518657234013,24.540000915527344,0.146236542732485 3160,2004-06-18,23.32999992370605,23.35000038146973,22.440000534057614,23.040000915527344,123300.0,0.003440856933593528,4.515151865445117,-0.33720790972480696,34.00808731801499,29.11765734832849,1.4700984736475,2.28240500231621,7.730561989691413,10.210471224191192,56.19997756872972,0.9099998474121165,-1.5733477660716488,-1.9605002403259313,-4.483443548066884,0.5624430674150211,-3.2219718941964075,-0.6990285864554551,2.129466533291666,36.475405350897574,3.3023594894059016,1.261471653870476,6,1.0950002670288121,2.6550006866455114,8.474999427795414,10.039999008178714,3.35000038146973,4,0.15087871707135925,1.0694461001306006,23.25,1.405795018230369,24.13999938964844,1.7058909327543939,24.6200008392334,0.15087871707135925 3161,2004-06-21,23.20000076293945,23.989999771118164,23.04999923706055,23.60000038146973,129200.0,-0.005572188649452414,-1.6857055664395284,-1.3793137467690475,33.136089999841914,29.061607284555535,1.4447662442127793,2.1360001808336584,7.5767785084306105,10.076607771492906,56.48818973920019,0.9400005340576136,-1.4687308488375628,-1.8454994201660178,-4.1629980898056225,0.47199924947358696,-3.00424875498582,-0.6867500853462154,1.8367404648466525,32.90045041511672,-2.8618870752726906,1.1587493348198028,6,0.9849996566772496,2.6049995422363317,8.43249893188477,10.064998626708988,3.5099983215332067,0,0.14999997533600995,4.515151865445117,23.32999992370605,1.0694461001306006,23.25,1.405795018230369,24.13999938964844,0.14999997533600995 3162,2004-06-22,25.81999969482422,25.95000076293945,23.15999984741211,23.63999938964844,263900.0,0.11293098472953722,1.2868837081321798,-5.450005960470056,54.98008301151554,31.41536234819936,-1.3273601716217485,-0.6106028359503561,4.674701550241714,7.30908907344687,55.68383254318917,2.79000091552734,-1.296945006402872,0.8349995613098145,-1.3219818832607366,2.9919810058803655,-0.24349116097546286,1.9134902835950918,-3.379999160766605,96.29626610717787,55.90882612964022,1.0784907222852758,6,-1.6249990463256871,-0.0149993896484375,5.704999923706055,7.444999694824219,0.8600006103515625,1,0.0356312969468533,-1.6857055664395284,23.20000076293945,4.515151865445117,23.32999992370605,1.0694461001306006,23.25,0.0356312969468533 3163,2004-06-23,25.61000061035156,26.1200008392334,25.20000076293945,25.85000038146973,138300.0,-0.008133194692281687,1.3589724779615933,-0.11009162271599751,52.50660526911752,34.826086739676995,-1.2294012509612955,-0.561718043908126,4.593721912654605,7.397909813326468,54.77928612231119,0.9200000762939489,-1.2031555185252962,0.7090004920959423,-1.1848221229926565,2.602823107184541,-0.23791081544835535,1.65591179964024,-3.0998000717163094,86.14129927748803,42.269125366651956,0.9469113075442989,6,-1.3299999237060511,-0.13000011444091442,5.9149990081787145,7.6549987792968786,0.9399986267089915,2,0.036704357840938284,1.2868837081321798,25.81999969482422,-1.6857055664395284,23.20000076293945,4.515151865445117,23.32999992370605,0.036704357840938284 3164,2004-06-24,25.60000038146973,25.920000076293945,25.38999938964844,25.61000061035156,69500.0,-0.0003904813995899703,-1.4651067887955176,0.04166766007832948,54.00271739130436,37.93066832673173,-1.173498082858444,-0.7068859487008545,4.305015870595707,7.304284560649524,53.82585688886699,0.5300006866455043,-1.1901646292862473,0.7745002746582053,-0.8497302393217474,2.398730788638158,-0.037614982331771074,1.5866155316481816,-2.945407830810556,85.86955394997368,40.94310987165563,0.8121152569899761,6,-1.3199996948242223,-0.11999988555908558,5.047499179840084,7.12499904632568,1.639999389648434,3,0.03593750244472149,1.3589724779615933,25.61000061035156,1.2868837081321798,25.81999969482422,-1.6857055664395284,23.20000076293945,0.03593750244472149 3165,2004-06-25,26.07999992370605,26.10000038146973,25.40999984741211,25.57999992370605,81100.0,0.01874998183920984,1.5555532008080952,-49.99885561704868,55.974030316954476,40.880951649487635,-1.628826902638874,-1.1912555392922535,3.539913781797697,6.747307397445336,52.1614308447305,0.6900005340576207,-1.1409985956976456,1.2184998512268024,-0.4855665963177813,2.922566298771386,0.36646662745451053,2.0705330749990942,-3.286791041503907,98.69703926216079,55.056418513578,0.8520332237722916,6,-1.7999992370605433,-0.6099996566772425,4.554999828338627,6.644999504089359,0.5699996948242223,4,0.018788334837101406,-1.4651067887955176,25.60000038146973,1.3589724779615933,25.61000061035156,1.2868837081321798,25.81999969482422,0.018788334837101406 3166,2004-06-28,25.79999923706055,26.18000030517578,25.29999923706055,26.09000015258789,81300.0,-0.010736222678857765,2.7446756704109974,-0.5800018310546804,49.309389245024114,43.33119178488959,-1.2865991815309918,-0.8866169282891114,3.5376080889111243,6.951752923271773,50.279165287471905,0.8800010681152308,-0.9143901743118086,0.8939991950988819,-0.8611181458214681,2.649116536019232,0.016440524638706933,1.771557865559057,-2.8737186765771554,87.4171850822624,46.00429302949661,0.8775586704601752,6,-1.4899988174438512,-0.32999897003174183,4.532500743865963,6.92500019073486,0.1400012969970632,0,0.03410856954023278,1.5555532008080952,26.07999992370605,-1.4651067887955176,25.60000038146973,1.3589724779615933,25.61000061035156,0.03410856954023278 3167,2004-06-29,26.149999618530273,26.5,25.25,25.28000068664551,57400.0,0.013565906659677829,-1.6881711608981353,-2.9999868459130496,54.52016630814334,46.50766452442474,-1.5608898478103193,-1.2005071071711626,2.9035478169271514,6.52459147356867,48.136587653126874,1.25,-0.7244324220250462,1.181999588012694,-0.659207919566434,3.0232070955918218,0.26139583422312995,2.102603341802258,-3.028495873365337,73.07687793255032,32.467330666354094,0.9206037537895643,6,-1.6799993515014648,-0.8349990844726598,3.83750057220459,6.574999809265137,-2.3199996948242223,1,0.021414893847476746,2.7446756704109974,25.79999923706055,1.5555532008080952,26.07999992370605,-1.4651067887955176,25.60000038146973,0.021414893847476746 3168,2004-06-30,26.71999931335449,26.71999931335449,25.5,25.5,76700.0,0.02179731178352684,1.0000000000000058,1.4022997829566148,66.22418783623019,50.51792852179404,-1.9293180172893472,-1.7292125276552959,2.0541234943490423,5.884432658676136,46.005747234421754,1.2199993133544886,-0.5357852475706295,1.6694993019103954,-0.33185217708794923,3.67085078090874,0.6688235624112231,2.6701750414095677,-3.328215867802747,100.0,53.768372449535505,1.000675739499173,6,-2.1399993896484375,-1.614998817443844,3.200001239776615,6.0050001144409215,-3.9799995422363246,2,-0.00149696890743245,-1.6881711608981353,26.149999618530273,2.7446756704109974,25.79999923706055,1.5555532008080952,26.07999992370605,-0.00149696890743245 3169,2004-07-01,26.729999542236328,27.1299991607666,26.3799991607666,27.059999465942386,115400.0,0.0003742600725606948,2.191494024308585,-0.2704918929820512,64.66049623460404,53.92375173474838,-1.5575619863606391,-1.7086795263002408,1.7642117731882863,5.794038926455741,43.73150288068155,0.75,-0.3280789619504283,1.6044995307922356,-0.5329699700895283,3.7419690316739995,0.5357647803513537,2.6732342812331176,-3.0053945099043133,78.7234150483787,29.000126744405932,1.0687347504408824,7,-1.640000343322754,-1.7649993896484375,3.1900010108947754,5.994999885559082,-4.369998931884769,3,-0.006734018266306263,1.0000000000000058,26.71999931335449,-1.6881711608981353,26.149999618530273,2.7446756704109974,25.79999923706055,-0.006734018266306263 3170,2004-07-02,27.479999542236328,27.670000076293945,26.95000076293945,27.25,70200.0,0.028058361872207227,1.3606511243965396,-0.6969684709418184,71.18155049335485,58.15102512291649,-1.851703686792387,-2.3865027144602173,0.7188685726411101,4.96399702387852,41.14874271167648,0.9400005340576172,-0.028954649663763377,2.230999565124513,-0.1499320694088908,4.611931199657917,1.0405337478578112,3.421465382391215,-3.3467472144921615,92.14873850960413,34.89702665389875,1.1904658172667013,7,-2.064999580383301,-2.424999237060547,2.3500008583068848,5.244999885559082,-4.379999160766598,4,-0.00873361627060032,2.191494024308585,26.729999542236328,1.0000000000000058,26.71999931335449,-1.6881711608981353,26.149999618530273,-0.00873361627060032 3171,2004-07-06,27.03000068664551,27.68000030517578,26.399999618530273,27.170000076293945,77500.0,-0.01637550447914582,1.2068980258939053,-0.6086942099414371,66.48427258760768,59.42926840914894,-0.8954519741040663,-1.8859168779321003,0.9772952331499916,5.330365009608993,38.352073645506565,1.2800006866455078,0.30026679099143294,1.6875006675720243,-0.8221088942969637,4.197110229441012,0.43269588663752856,2.94230544850652,-2.4016036741043756,73.25104786424089,10.835769664457139,1.2548047809344944,7,-0.5900001525878942,-1.9700002670288121,2.199999332427975,5.094998359680172,-4.530000686645511,1,-0.014058492728895144,1.3606511243965396,27.479999542236328,2.191494024308585,26.729999542236328,1.0000000000000058,26.71999931335449,-0.014058492728895144 3172,2004-07-07,26.6299991607666,27.0,26.59000015258789,26.70000076293945,53600.0,-0.014798428254444551,-4.466678534643897,0.5000136239781889,67.21992106264945,61.064081275096925,-0.4117710482266794,-1.5056151770161996,1.1987261786878634,5.6469137257731745,36.84290037365761,0.44000053405762074,0.6120922944531948,1.2509991645812981,-1.313387250046162,3.8153855792087583,-0.031194042732433758,2.53319237189503,-1.5133456214039214,51.834816632077754,-15.915807724467307,1.2821932073137308,7,-0.16499900817871094,-1.5699987411499023,1.460000991821289,5.220000267028812,-4.079999923706051,2,-0.025910576359519655,1.2068980258939053,27.03000068664551,1.3606511243965396,27.479999542236328,2.191494024308585,26.729999542236328,-0.025910576359519655 3173,2004-07-08,26.6200008392334,27.20000076293945,26.01000022888184,26.03000068664551,52800.0,-0.000375453317622787,-2.7777730682829853,-8.428380698074,76.53545402581449,63.5677186789314,-0.27204615867511706,-1.4834650174059547,1.021520262619724,5.56169620242899,35.42634588676853,1.19000053405761,0.9745576882136113,1.1850008010864244,-1.4387406413369384,3.808742243509787,-0.12686992012525877,2.4968715222981075,-1.0932118173406238,36.526980987047025,-36.186420738341624,1.3118707212116814,7,-0.1550006866455078,-1.5600004196166992,1.2524995803833008,5.1599988937378,-3.560001373291012,3,-0.10480844581399695,-4.466678534643897,26.6299991607666,1.2068980258939053,27.03000068664551,1.3606511243965396,27.479999542236328,-0.10480844581399695 3174,2004-07-09,26.53000068664551,26.81999969482422,26.459999084472656,26.68000030517578,34200.0,-0.0033809222295455577,-1.4827386628958532,-0.25423657582516607,75.15725137728049,65.69918768563429,-0.04051259142506325,-1.3019093373197883,0.9203778433835161,5.57255435281051,33.54641805888923,0.3600006103515625,1.0065116461954773,0.9945006370544469,-1.6356439711925859,3.6246452453014797,-0.3205716670690677,2.3095729411779615,-0.6586978594274555,31.137750539368543,-44.252712103047685,1.3150723041235162,7,-0.06500053405762074,-1.4700002670288121,1.2924995422363246,5.249999046325687,-3.610000610351566,4,-0.14285717366886963,-2.7777730682829853,26.6200008392334,-4.466678534643897,26.6299991607666,1.2068980258939053,27.03000068664551,-0.14285717366886963 3175,2004-07-12,26.649999618530273,27.0,26.3799991607666,26.3799991607666,124300.0,0.004523140926459446,-3.5925910227609883,-1.8000076294139764,77.16536000699274,68.79429554807525,-0.07951611158854988,-1.347662746463648,0.6147492722575443,5.415301359611455,31.48845581296603,0.6200008392333984,1.0869370444554889,1.0234995841979995,-1.6297068990661465,3.6767060674621455,-0.3031036574340753,2.3501028258300742,-0.639999389648434,38.32331499461475,-40.688619453165856,1.3266032416320734,7,-0.1849994659423828,-1.5899991989135742,1.1725006103515625,5.130000114440925,-3.3799991607666016,0,-0.16097557484375324,-1.4827386628958532,26.53000068664551,-2.7777730682829853,26.6200008392334,-4.466678534643897,26.6299991607666,-0.16097557484375324 3176,2004-07-13,26.709999084472656,26.79999923706055,26.56999969482422,26.75,35300.0,0.002251387121996906,2.2857220708445705,-0.14815128781135647,61.741425731612274,69.59665770623846,0.0035120817160958495,-1.3035917036870899,0.39274749563678313,5.30205136701143,29.314841075862567,0.22999954223633168,1.1659334293093835,0.9749991416931145,-1.6685906149703342,3.6185888983565633,-0.34679573663861163,2.2967940200248407,-0.43279884338378594,58.823406843692105,-17.25852457670056,1.3217948783317253,7,-0.11999893188476562,-1.649998664855957,0.8675017356872559,5.070000648498542,-2.5099983215332067,1,-0.13515532859383472,-3.5925910227609883,26.649999618530273,-1.4827386628958532,26.53000068664551,-2.7777730682829853,26.6200008392334,-0.13515532859383472 3177,2004-07-14,26.68000030517578,27.10000038146973,26.5,27.06999969482422,42800.0,-0.0011231291772793028,1.666663840969753,9.749761586877742,64.81995352616786,69.44063167178709,0.13030015325991684,-1.1714086833236586,0.28026652016874465,5.263873815731209,26.802694119160762,0.6000003814697301,1.1950760294992833,0.8420003890991197,-1.7791008299079536,3.463101608106193,-0.46855022040441696,2.1525509986026563,1.0,56.302502151776835,-17.742482349977678,1.3105506095035366,7,0.16499996185302734,-1.619999885559082,0.5550003051757812,4.934999465942383,0.31999969482421875,2,-0.15667167381421965,2.2857220708445705,26.709999084472656,-3.5925910227609883,26.649999618530273,-1.4827386628958532,26.53000068664551,-0.15667167381421965 3178,2004-07-15,26.739999771118164,27.0,26.649999618530273,26.68000030517578,24100.0,0.0022488555193436177,-4.833298895334976,-0.1538450252357291,65.57377903498482,69.54210753849607,0.08206625039526472,-1.0821160329874466,0.07329022996548318,5.132800032246671,23.9800435785476,0.35000038146972656,1.3176607264216358,0.7719998359680176,-1.7505599730519634,3.2945596449879986,-0.4892800685419729,2.033279740478008,0.916400527954103,49.99999999999976,-21.617769486545853,1.2612799045099905,7,0.10500049591064453,-1.6799993515014648,0.3575005531311035,4.875,0.7600002288818359,3,-0.15669411256252996,1.666663840969753,26.68000030517578,2.2857220708445705,26.709999084472656,-3.5925910227609883,26.649999618530273,-0.15669411256252996 3179,2004-07-16,26.649999618530273,27.0,26.6200008392334,26.770000457763672,52100.0,-0.0033657499386031686,-3.2222504794905213,-2.0000317894268367,58.71560061128556,68.15700199604393,0.17827225348395004,-0.7634802032473011,0.04447532603047222,5.146329528418864,20.616504589641703,0.37999916076660156,1.3740903783848033,0.5119997024536147,-1.675299184698389,2.6992985896056183,-0.5816497411223871,1.6056491460296165,0.9832726745605491,37.499999999999815,-29.42455160417863,1.0936494435760027,7,0.19500064849853516,-1.5899991989135742,0.24250078201293945,4.965000152587891,0.220001220703125,4,-0.13470920089963867,-4.833298895334976,26.739999771118164,1.666663840969753,26.68000030517578,2.2857220708445705,26.709999084472656,-0.13470920089963867 3180,2004-07-19,26.85000038146973,27.15999984741211,26.43000030517578,26.649999618530273,102900.0,0.007504719167064966,-1.2812507450587702,-1.6666613685131029,66.45771511357111,68.15405116559543,-0.13465194128213653,-0.7233359571214635,-0.24996534875868548,4.877110576449535,16.975767825659716,0.7299995422363281,1.2986808533714473,0.5360004425048857,-1.2248530316395865,2.296853916649358,-0.34442629456734863,1.41642717957712,0.7606064657592775,57.53429310480021,-6.517256588076293,0.8804267370722356,7,-0.24499988555908558,-1.789999961853031,-0.13000011444092152,4.764999389648434,-0.31999969482421875,0,-0.1463687243702252,-3.2222504794905213,26.649999618530273,-4.833298895334976,26.739999771118164,1.666663840969753,26.68000030517578,-0.1463687243702252 3181,2004-07-20,26.68000030517578,27.040000915527344,26.51000022888184,26.56999969482422,73600.0,-0.006331473887474237,-3.6087107956148596,0.5500009536706687,58.80400860525757,67.21894978144077,-0.021814554496433658,-0.2943467963418058,-0.2047628319167032,4.9830670836606075,14.023882586299147,0.5300006866455043,1.2346603827754699,0.1920003890991211,-0.7877223543621952,1.1717231325604374,-0.29786098263153704,0.6818617608297792,0.883382280371098,34.24659681759987,-27.479257801129478,0.48986137173065786,7,-0.07499980926513672,-1.619999885559082,-0.2975001335144043,4.934999465942383,0.3999996185302699,1,-0.12781108727163648,-1.2812507450587702,26.85000038146973,-3.2222504794905213,26.649999618530273,-4.833298895334976,26.739999771118164,-0.12781108727163648 3182,2004-07-21,26.739999771118164,27.34000015258789,26.5,27.229999542236328,44100.0,0.0022488555193436177,1.3661943075125254,-4.454518657234013,50.40000976563998,64.31501153031027,-0.07215765733286617,-0.2971217997168196,-0.3543621166392654,4.855689023310724,12.960372499105546,0.8400001525878906,1.0440595551418888,0.20599985122680664,-0.7269387693176981,1.1389384717713114,-0.2604694590454457,0.672469161499059,0.7780475232138713,34.065881090416724,-21.875940719958358,0.466469310272253,7,0.11999988555908203,-1.6799993515014648,-0.36999940872192383,4.875,0.9899997711181641,2,-0.09498874457441708,-3.6087107956148596,26.68000030517578,-1.2812507450587702,26.85000038146973,-3.2222504794905213,26.649999618530273,-0.09498874457441708 3183,2004-07-22,26.54999923706055,26.82999992370605,26.25,26.54999923706055,56500.0,-0.007105480018097521,1.07142321918792,-0.0,46.64178095353329,61.14662592767169,0.11942804065237311,-0.03487627809528959,-0.24286471606411908,4.981312210760912,12.109777987739283,0.5799999237060511,0.9049200763893097,-0.031000614166256213,-0.8564612656943531,0.7944600373618407,-0.44373093993030466,0.38172971159779223,0.9245261777052356,27.522861932476694,-24.482324442457028,0.4127303257640484,7,0.24500083923339488,-1.4899988174438512,-0.18999910354614613,5.065000534057614,2.1900005340576136,3,0.016949181765372856,1.3661943075125254,26.739999771118164,-3.6087107956148596,26.68000030517578,-1.2812507450587702,26.85000038146973,0.016949181765372856 3184,2004-07-23,26.520000457763672,26.86000061035156,26.520000457763672,26.54999923706055,46300.0,-0.0011298975577748172,-21.667599186164566,-100.0,25.510168333654477,55.40716018618966,0.16523537478861527,0.07123268999475485,-0.28495441786405706,4.941634848323389,11.197758874063743,0.3400001525878871,0.7834569311350634,-0.10699939727783203,-0.793043906133267,0.579045111577603,-0.45002165170554775,0.2360228571498837,0.8810534321161683,24.770680730881896,-21.24134931694115,0.34302225442771667,7,0.27499961853027344,-1.4600000381469727,-0.5750007629394531,4.944998741149906,2.0699996948242188,4,0.03695322493666975,1.07142321918792,26.54999923706055,1.3661943075125254,26.739999771118164,-3.6087107956148596,26.68000030517578,0.03695322493666975 3185,2004-07-26,26.56999969482422,27.01000022888184,26.25,27.01000022888184,28600.0,0.0018853407314294302,2.4545423019068733,14.667281281788819,35.256337366897796,52.46437259011027,0.11476334837972502,0.06305824936701754,-0.4221320898470111,4.8132399220555655,10.539302840844076,0.7600002288818395,0.6034493901608222,-0.08150014877319478,-0.7185420259754949,0.5555417284291053,-0.40002108737434483,0.23702078982795527,0.761990961662832,29.357766057598422,-12.663073185645292,0.31852093860115005,7,0.22500038146972656,-1.5099992752075195,-1.1299996376037598,4.399999618530277,1.7299995422363317,0,0.011290972821035528,-21.667599186164566,26.520000457763672,1.07142321918792,26.54999923706055,1.3661943075125254,26.739999771118164,0.011290972821035528 3186,2004-07-27,26.68000030517578,26.95000076293945,26.540000915527344,26.540000915527344,26000.0,0.004140030546292861,-4.857166212534009,-0.3181800448226359,51.96855715236173,51.036439659687375,6.694705700738268e-05,0.023574074089790287,-0.6050009347032415,4.626284072667453,9.767699561265914,0.4099998474121058,0.4369464729013188,-0.015499591827392578,-0.5106752815637918,0.47967609790900667,-0.2630874366955922,0.23208825304080705,0.5870709119220479,39.449563759681105,-1.2749376506355148,0.24758784486819924,7,0.11499977111816406,-1.3150005340576172,-1.4749999046325684,4.054999351501465,0.6599998474121094,1,-0.005622174543272851,2.4545423019068733,26.56999969482422,-21.667599186164566,26.520000457763672,1.07142321918792,26.54999923706055,-0.005622174543272851 3187,2004-07-28,26.709999084472656,26.81999969482422,26.0,26.65999984741211,75100.0,0.0011243920147578912,5.074061515421241,0.3571389645776567,53.48831707645243,49.693610553183774,-0.028193889781544357,0.03971643226528698,-0.6790404687512464,4.555767072059325,9.525757938647267,0.8199996948242188,0.24007786395767639,-0.01350078582763814,-0.43693406650596955,0.4099324948506933,-0.22521742616680385,0.19821585451152757,0.49604785959930453,70.29692312631342,27.841790707518356,0.2117166403391662,7,-0.03999900817871094,-1.289999008178711,-1.714998722076416,4.02500057220459,1.0100002288818324,2,0.013852521599242218,-4.857166212534009,26.68000030517578,2.4545423019068733,26.56999969482422,-21.667599186164566,26.520000457763672,0.013852521599242218 3188,2004-07-29,26.68000030517578,26.899999618530273,26.5,26.649999618530273,46800.0,-0.0011231291772793028,-1.4242406727740369,0.600022888532845,56.097576104367995,49.40271894130403,-0.008494342716936387,0.07016219192570006,-0.7059447288728187,4.543224793800022,9.456468086337708,0.39999961853027344,0.19148083696500962,-0.04149961471557617,-0.465380119815503,0.38238089038435064,-0.2534398672655378,0.17044063783438546,0.4295628833704228,67.32674763139434,22.47175854122773,0.21194025254996313,7,-0.010000228881835938,-0.23999977111816406,-1.679999828338623,4.054999351501465,1.2999992370605469,3,0.03935529329273857,5.074061515421241,26.709999084472656,-4.857166212534009,26.68000030517578,2.4545423019068733,26.56999969482422,0.03935529329273857 3189,2004-07-30,26.54999923706055,26.940000534057614,26.520000457763672,26.899999618530273,27500.0,-0.004872603696710276,-1.0487911535795358,-11.666412359336139,45.96771340455165,47.12605208474632,0.11826695790117014,0.19603761215281068,-0.6216682254402492,4.6074622869798745,9.785791977642408,0.42000007629394176,0.12837074053658526,-0.16250066757201864,-0.5932099913395028,0.2682086561954655,-0.3778553294557625,0.052853994311725216,0.4707988964019556,54.45535766555704,8.411704407930038,0.21535466188374283,7,0.12000083923339488,-0.0849990844726598,-1.6699986457824743,4.185000419616696,1.730001449584961,4,0.08248589819168961,-1.4242406727740369,26.68000030517578,5.074061515421241,26.709999084472656,-4.857166212534009,26.68000030517578,0.08248589819168961 3190,2004-08-02,27.239999771118164,27.5,26.559999465942386,26.959999084472656,62500.0,0.025988721426946748,1.3499979734449679,-0.8000010899123247,64.1711639027067,47.72240267335179,-0.5705989547831969,-0.5405808647952668,-1.3735294802173073,3.854883147033128,10.337708126319937,0.9500007629394496,0.07093420622537039,0.5394998550415053,0.19385160109424504,0.8851481089887656,0.3666757280678752,0.7123239820151355,-1.239999771118164,82.6666514078776,36.65991462180212,0.1728241269736297,8,-0.48999977111816406,-0.7749996185302734,-2.359999179840088,3.494999885559082,1.840000152587887,0,0.04955948578608638,-1.0487911535795358,26.54999923706055,-1.4242406727740369,26.68000030517578,5.074061515421241,26.709999084472656,0.04955948578608638 3191,2004-08-03,26.649999618530273,27.420000076293945,26.520000457763672,26.88999938964844,44600.0,-0.02165933030636258,-2.600012207077816,-0.8571399377388564,49.38270151387067,47.60936842315519,0.016425370844785903,0.02054419183136602,-0.8464290152181846,4.376162875781738,10.453109497572596,0.8999996185302734,0.04007368159370017,-0.03150024414062358,-0.3407454645276786,0.27774497624643146,-0.1861228543341511,0.12312236605290394,-0.6199996185302723,43.333307902018234,-1.3144457506125207,0.1546226101935271,8,0.10000038146972656,-0.1849994659423828,-1.7749991416931152,4.085000038146973,1.720001220703125,1,0.06191368263221286,1.3499979734449679,27.239999771118164,-1.0487911535795358,26.54999923706055,-1.4242406727740369,26.68000030517578,0.06191368263221286 3192,2004-08-04,25.940000534057614,26.96999931335449,25.940000534057614,26.96999931335449,69800.0,-0.0266416170594983,1.0,4.29166567325491,37.012991034217066,46.5395028765645,0.6716408514221648,0.7127425303097183,-0.17438215929049505,5.017086045211169,10.841051396330585,1.029998779296875,-0.0565084915111953,-0.706999397277837,-1.1606672346985505,-0.2533315598571235,-0.9338333159881955,-0.4801654785674785,1.5599994659423864,0.0,-42.15434496607297,0.22683391871035757,8,0.779999732971195,0.524999618530277,-1.0500001907348597,4.210000038146976,2.2299995422363317,2,0.053970685802113394,-2.600012207077816,26.649999618530273,1.3499979734449679,27.239999771118164,-1.0487911535795358,26.54999923706055,0.053970685802113394 3193,2004-08-05,23.82999992370605,25.940000534057614,23.46999931335449,25.739999771118164,149400.0,-0.08134157929492958,1.1385279240628055,1.8543709816005487,22.3529358966112,46.18869927244858,2.632019121840923,2.7436758568567114,1.8639834714726256,7.0412077750787105,11.496913010793413,2.470001220703125,-0.1682592443633979,-2.67749996185303,-4.017034346272524,-1.3379655774335362,-3.347267154062777,-2.007732769643283,3.6388000869751025,8.933016104551077,-32.41341299073753,0.6697671922097463,8,1.654999732971195,1.7449998855590856,1.0625004768371618,6.160000801086429,3.0499992370605504,3,0.16323958884190648,1.0,25.940000534057614,-2.600012207077816,26.649999618530273,1.3499979734449679,27.239999771118164,0.16323958884190648 3194,2004-08-06,22.739999771118164,23.68000030517578,22.68000030517578,23.290000915527344,60400.0,-0.04574066957942191,-1.9850742869506053,0.28795873735507593,15.692804039122592,44.01497334714023,3.4972070051688178,3.7262258282248517,2.8740086250042793,8.039715641531817,12.346054285537926,1.1499996185302699,-0.29302702576666206,-3.578000068664551,-5.730037987657809,-1.4259621496712924,-4.65401902816118,-2.5019811091679216,4.568848211669923,1.2448022767887528,-36.48200060713012,1.07601895949663,8,2.3500003814697266,2.440000534057617,2.1025004386901855,7.135001182556152,3.8500003814697266,4,0.2304309509173097,1.1385279240628055,23.82999992370605,1.0,25.940000534057614,-2.600012207077816,26.649999618530273,0.2304309509173097 3195,2004-08-09,22.36000061035156,23.3799991607666,22.11000061035156,23.3799991607666,45800.0,-0.01671060530305013,1.4901967750802747,1.8545389601156956,15.161275635393466,39.92527540081042,3.5952996474395995,3.9719963687214808,3.224384613956584,8.333706266751005,13.549442560617875,1.2699985504150426,-0.4165767488379295,-3.7434992790222203,-6.520618145583811,-0.9663804124606301,-5.132058712303014,-2.354939845741427,4.67111651177979,4.708098401957777,-32.07677337687152,1.388559433280795,8,2.4449996948242223,2.534999847412113,2.6674990653991735,7.5150003433227575,3.3099994659423864,0,0.264758493501708,-1.9850742869506053,22.739999771118164,1.1385279240628055,23.82999992370605,1.0,25.940000534057614,0.264758493501708 3196,2004-08-10,23.10000038146973,23.31999969482422,22.309999465942386,22.309999465942386,62800.0,0.033094801024986964,-1.556959641515438,-0.7745118022039231,23.546505503035732,36.59840744820857,2.563669799958973,3.106973790846194,2.4772568564767816,7.502824922369275,14.81786343340355,1.0100002288818324,-0.48678195388065504,-2.822999572753904,-5.888440630874296,0.2424414853664878,-4.3557201018141,-1.2902790436937082,3.5374274197192364,20.370371097145835,-16.066161065973382,1.5327205290601962,8,1.7049999237060511,1.7950000762939418,2.134999752044674,6.775000572204586,2.4200000762939418,1,0.258874434782838,1.4901967750802747,22.36000061035156,-1.9850742869506053,22.739999771118164,1.1385279240628055,23.82999992370605,0.258874434782838 3197,2004-08-11,22.5,22.90999984741211,21.3799991607666,22.90999984741211,82200.0,-0.025974042058935942,6.463420761264992,-0.5189865471718157,22.22221640801895,32.83447859305867,2.7979095785198425,3.5603010803771653,3.0630102310930525,7.982144341041206,16.666918394189594,1.7200012207031286,-0.6222921886196069,-3.213999938964843,-6.613865918105439,0.18586604017575326,-4.913932928535139,-1.5140669493945467,3.775233625921974,24.561414516089922,-12.465511461929797,1.6999329895702975,8,1.9399995803833008,1.9399995803833008,3.250000476837158,7.375000953674316,2.5900001525878906,2,0.26088892618815107,-1.556959641515438,23.10000038146973,1.4901967750802747,22.36000061035156,-1.9850742869506053,22.739999771118164,0.26088892618815107 3198,2004-08-12,22.54999923706055,23.09000015258789,21.520000457763672,22.420000076293945,38800.0,0.0022221883138022758,1.5950386907717504,-0.3170712418239929,22.845399817979967,30.26533263899515,2.347304928126995,3.3521701656764726,2.9938931778068927,7.782108141193039,18.519351433939455,1.5699996948242188,-0.8174689376128264,-2.9545006752014125,-6.5959604973884325,0.6869591469856076,-4.775230586294921,-1.1337707641079042,3.235710942345886,50.86954322340116,11.784503050643572,1.8207299110935093,8,1.8900003433227504,1.8900003433227504,3.2125010490417445,5.920001029968258,2.890001296997063,3,0.24922399243353488,6.463420761264992,22.5,-1.556959641515438,23.10000038146973,1.4901967750802747,22.36000061035156,0.24922399243353488 3199,2004-08-13,23.059999465942386,23.28000068664551,22.07999992370605,22.07999992370605,36200.0,0.022616418897418722,-1.4489822927898264,7.538506683099164,27.41312172642337,26.181105730519228,1.4418079565146833,2.6977405918711916,2.465149149504388,7.136766133771424,20.336187838478924,1.2000007629394602,-1.0288817082857626,-2.2650004386901834,-6.0208407630265555,1.4908398856461886,-4.142920600858368,-0.38708027652199917,2.2851396116000657,84.00001525878923,41.87997703076911,1.8779201621681856,8,1.340000152587887,1.3800001144409144,2.7025008201599086,5.115000724792477,2.470001220703125,4,0.16565480413241218,1.5950386907717504,22.54999923706055,6.463420761264992,22.5,-1.556959641515438,23.10000038146973,0.16565480413241218 3200,2004-08-16,22.920000076293945,23.70000076293945,22.709999084472656,22.709999084472656,69800.0,-0.006071092493094232,-8.428542883352524,0.21428682644286945,25.897426178858055,23.5716306932956,1.0108766253785326,2.6648461352622412,2.5914837985586594,7.132529404655884,21.816079147938574,0.9900016784667933,-1.2709038374539467,-2.2084998130798326,-6.038883912937436,1.621884286777771,-4.123691863008634,-0.2933077631510308,2.0286250095709235,66.37930396621374,22.93329748237872,1.9151920499288015,8,1.2549991607666016,1.5199995040893555,2.8425002098083496,5.164999961853027,2.389999389648441,0,0.16012216684457203,-1.4489822927898264,23.059999465942386,1.5950386907717504,22.54999923706055,6.463420761264992,22.5,0.16012216684457203 3201,2004-08-17,23.270000457763672,23.90999984741211,22.739999771118164,23.40999984741211,39500.0,0.015270522700902234,1.0526328117680128,-0.6666606116202396,28.817739660031535,22.66104720727498,0.14639779526372365,2.1568618739528844,2.226768298290075,6.634393043849563,23.26840068523539,1.1700000762939453,-1.5062910646840564,-1.6879994392395012,-5.531153648813582,2.1551547703345797,-3.6095765440265417,0.23357766554753923,1.3217620355913695,74.70358830230185,33.22251945407847,1.92157710478704,8,0.3899993896484375,1.169999122619629,2.492499828338623,4.814999580383301,1.8999996185302734,1,0.10313706795521571,-8.428542883352524,22.920000076293945,-1.4489822927898264,23.059999465942386,1.5950386907717504,22.54999923706055,0.10313706795521571 3202,2004-08-18,24.20000076293945,24.75,22.770000457763672,22.770000457763672,63200.0,0.03996563329956859,-1.7692295380215863,-10.214332425068095,36.252774853787564,24.205473758072355,-1.1805223141880496,1.0823047615923151,1.2687001110075862,5.547227408539637,24.825432038060093,1.9799995422363281,-1.8409466362018705,-0.6309991836547901,-4.393226189621259,3.131227822311679,-2.5121126866380266,1.2501143193284463,-2.820001602172848,82.97215743009822,42.911387456710386,1.8811135029832349,8,-1.1350011825561488,0.2399988174438512,1.6249995231628453,3.550000190734867,0.7099990844726598,2,0.05454544021526253,1.0526328117680128,23.270000457763672,-8.428542883352524,22.920000076293945,-1.4489822927898264,23.059999465942386,0.05454544021526253 3203,2004-08-19,27.0,27.959999084472656,25.309999465942386,26.26000022888184,269100.0,0.11570244416473519,-1.0075744822887622,0.5174822469895898,51.92472547392478,28.231242806383705,-3.8929545888356394,-1.7731640213607172,-1.5145143151761005,2.6089005587076883,25.78868136499617,3.7599983215332067,-2.057579453001374,2.1465000152587876,-1.6640849611824784,5.957084991700054,0.24120752703815285,4.051792503479422,-5.552600822448731,83.67348262771696,43.556718880311195,1.9052924882206332,8,-2.330000877380371,-2.330000877380371,-1.047499656677246,0.6050004959106445,-1.7800006866455114,3,-0.07074073508933743,-1.7692295380215863,24.20000076293945,1.0526328117680128,23.270000457763672,-8.428542883352524,22.920000076293945,-0.07074073508933743 3204,2004-08-20,27.5,27.56999969482422,26.8700008392334,27.1200008392334,118000.0,0.0185185185185186,1.692310795990155,0.5135125382436432,51.130435965237155,32.22781617636634,-4.075303325863899,-2.314654001186568,-1.9599802462551068,1.9650505687884454,26.84827418518588,0.6999988555908203,-2.1781944737248935,2.597500038146972,-1.3268200409916702,6.521820117285614,0.6353399985776491,4.559660077716295,-5.792096826171875,91.23811267671131,54.16951714904899,1.9621600395693215,8,-2.830000877380371,-2.830000877380371,-1.547499656677246,-0.029999732971191406,-1.8999996185302699,4,-0.0749090714888141,-1.0075744822887622,27.0,-1.7692295380215863,24.20000076293945,1.0526328117680128,23.270000457763672,-0.0749090714888141 3205,2004-08-23,26.8700008392334,27.63999938964844,26.76000022888184,27.440000534057614,53100.0,-0.022909060391512748,-1.2278433947869285,-1.500002509674787,50.95321176764984,35.27300576132347,-3.0600835515397833,-1.7507910965851323,-1.2916370258162715,2.457412592715478,27.5906074649934,0.8799991607666016,-2.0313496655177445,1.952500820159912,-2.0008421411290627,5.905843781448887,-0.02417066048457528,3.9291723008043995,-4.912013828979493,79.11880481572707,41.07286745722491,1.9766714806444874,8,-2.2000017166137695,-2.2000017166137695,-0.9175004959106445,0.38499927520751953,-0.7800006866455078,0,-0.049869747329197245,1.692310795990155,27.5,-1.0075744822887622,27.0,-1.7692295380215863,24.20000076293945,-0.049869747329197245 3206,2004-08-24,26.53000068664551,27.399999618530273,26.53000068664551,27.04999923706055,61000.0,-0.01265352221691951,-2.346159065983429,0.9122786470533177,52.64100380172044,38.6528710272903,-2.438841328083395,-1.4994840528535853,-0.9071041084434235,2.663426728275997,28.299389764123827,0.8699989318847621,-1.7124861075416256,1.6200006484985394,-2.319809628942796,5.559810925939875,-0.34990449022212644,3.5899057872192053,-4.331933193422856,72.44703706725414,28.36627225468098,1.9699051387206672,8,-1.7900009155273473,-1.8600015640258825,-0.6975002288818395,0.7249994277954066,-0.3299999237060618,1,-0.04598572141452073,-1.2278433947869285,26.8700008392334,1.692310795990155,27.5,-1.0075744822887622,27.0,-0.04598572141452073 3207,2004-08-25,27.07999992370605,27.07999992370605,26.26000022888184,26.5,113800.0,0.020731218350001468,1.8275855265105154,-1.1153875779905957,66.90947494108255,43.5488793743017,-2.5377134873519225,-2.1295243065494738,-1.4078404036199004,1.9887840198030595,28.304914435571817,0.8199996948242116,-1.308530045179996,2.15149984359741,-1.8271816825552492,6.130181369750069,0.1621590805210822,4.140840606673738,-4.651455166833397,66.7924797191229,17.511221329061044,1.989340763076329,8,-2.0600004196166957,-2.4100008010864222,-1.2474994659423793,-0.5,-1.0,2,-0.07053175231880549,-2.346159065983429,26.53000068664551,-1.2278433947869285,26.8700008392334,1.692310795990155,27.5,-0.07053175231880549 3208,2004-08-26,27.729999542236328,28.56999969482422,26.920000076293945,27.25,95200.0,0.024002940190603894,-1.8947377226914377,0.8275855265105103,77.2082977395309,49.081676709091425,-2.6548429297547003,-2.8425672010279257,-1.9845340839049186,1.2152181949713778,28.83150301168239,1.6499996185302734,-0.9536673375525595,2.748999500274657,-1.3527992845745658,6.850798285123879,0.6981001078500455,4.799898892699268,-5.080196612259673,63.63634862377741,7.936812845444628,2.0508993924246113,8,-2.0900001525878906,-2.755000114440918,-1.7699995040893555,-1.1749992370605469,-1.6999988555908168,3,-0.10169490592774799,1.8275855265105154,27.07999992370605,-2.346159065983429,26.53000068664551,-1.2278433947869285,26.8700008392334,-0.10169490592774799 3209,2004-08-27,28.739999771118164,28.75,27.54999923706055,28.06999969482422,55100.0,0.036422655807962556,2.4782603888223824,1.3958348234508737,82.55102499581062,55.37652102208616,-3.1004495725679178,-3.8789621415077633,-2.8792889438912006,0.09393461739315967,29.498650141172305,1.2000007629394496,-0.46652105432545454,3.649499702453614,-0.7357889434317855,8.034788348339013,1.456855379510916,5.842144025396312,-5.734985035250656,99.59838434533891,35.90180442402758,2.192644322942699,8,-2.994999885559082,-3.6750001907348633,-2.812499523162842,-2.2049999237060547,-4.159999847412113,4,-0.1224774003408674,-1.8947377226914377,27.729999542236328,1.8275855265105154,27.07999992370605,-2.346159065983429,26.53000068664551,-0.1224774003408674 3210,2004-08-30,28.59000015258789,28.75,28.3799991607666,28.3799991607666,39000.0,-0.005219193449020554,-2.5238008737431996,0.31343428045992716,79.80456815314955,61.041724187988166,-2.303853489735179,-3.818410055771249,-2.615989886512363,0.1263377387635174,31.13881992803627,0.37000083923339844,0.05429941038230268,3.432000064849852,-1.1305735446906162,7.99457367439032,1.1507132600796197,5.7132868696200845,-5.125386595589784,93.57430272612997,23.389423594051877,2.281286804770234,8,-2.8299999237060547,-3.52500057220459,-2.6624999046325684,-2.5850000381469727,-3.79000091552734,0,-0.10458201312207804,2.4782603888223824,28.739999771118164,-1.8947377226914377,27.729999542236328,1.8275855265105154,27.07999992370605,-0.10458201312207804 3211,2004-08-31,28.29999923706055,28.59000015258789,28.290000915527344,28.399999618530273,39300.0,-0.010143438754094958,-4.00011126476245,-0.47619004368714307,82.58427375646198,66.18966851050753,-1.3693102557076173,-3.5821140926178145,-2.209532476432411,0.28117220550146627,32.77888581438995,0.2999992370605469,0.5474415008263378,3.0594991683959982,-1.6731665173995935,7.79216485419159,0.6931663254982041,5.425832011293792,-4.412554764622293,81.92767854201962,5.7250516364188115,2.3663328428977954,8,-1.269999504089359,-3.2349996566772496,-2.372498989105228,-2.314998626708988,-4.139999389648441,1,-0.07809184254600732,-2.5238008737431996,28.59000015258789,2.4782603888223824,28.739999771118164,-1.8947377226914377,27.729999542236328,-0.07809184254600732 3212,2004-09-01,27.34000015258789,29.46999931335449,27.29999923706055,28.649999618530273,43500.0,-0.03392223004781858,-2.122299354658117,13.099944687101116,74.41387414684526,68.6884628074987,0.09268527166009477,-2.6475964409220616,-1.2262944088472452,1.0877135349725116,33.40490268168293,2.170000076293938,1.0893878010636229,2.0295001029968276,-2.7873932198797853,6.8463934258734405,-0.3789465584414806,4.437946764435136,-3.0635512379446936,16.47059615508322,-60.33665375403532,2.408446661438307,9,0.5249996185302734,-1.9150009155273438,-1.260000228881836,-1.3549995422363281,-2.940000534057617,2,-0.0416971244801011,-4.00011126476245,28.29999923706055,-2.5238008737431996,28.59000015258789,2.4782603888223824,28.739999771118164,-0.0416971244801011 3213,2004-09-02,27.71999931335449,27.729999542236328,27.209999084472656,27.209999084472656,32700.0,0.013899018238689775,-1.039216566250416,-0.38931331053249724,74.07025587248816,71.23733168608214,-0.19494165333495417,-2.868282463693557,-1.5713898916470583,0.5545890729747427,31.898316094933136,0.5200004577636719,1.6425664960069746,2.2149992942810037,-2.6639326944496347,7.093931283011642,-0.22446670008431724,4.654465288646325,-2.924195358840162,22.566379523517234,-51.12798394300699,2.439465994365319,9,0.14500045776367543,-2.2950000762939418,-1.6749992370605433,-1.9149990081787074,-3.09999847412109,3,-0.05916303861011807,-2.122299354658117,27.34000015258789,-4.00011126476245,28.29999923706055,-2.5238008737431996,28.59000015258789,-0.05916303861011807 3214,2004-09-03,27.979999542236328,28.34000015258789,27.95000076293945,27.95000076293945,32100.0,0.009379517868767895,-25.001017293992042,0.05882110947802987,75.81633084022042,73.99990047192333,-0.42431483090928523,-2.8623405745585515,-1.7924231923679628,0.14062246704345682,30.030369873741925,0.620000839233402,2.1183218928711938,2.212999534606933,-2.603122705580386,7.029121774794252,-0.19506158548672659,4.621060654700592,-2.7167760518379858,34.0708132646801,-38.87382461626645,2.40806112009366,9,-0.11499977111816406,-2.5550003051757812,-1.4249992370605469,-2.174999237060547,-3.3299999237060547,4,-0.06969259783751092,-1.039216566250416,27.71999931335449,-2.122299354658117,27.34000015258789,-4.00011126476245,28.29999923706055,-0.06969259783751092 3215,2004-09-07,28.28000068664551,28.540000915527344,27.60000038146973,27.60000038146973,50200.0,0.010721985322277305,-1.7647062123438955,22.667599186162118,75.69231389213249,76.56115714863577,-0.5624182248097398,-2.8417899909660846,-2.0646421428317403,-0.3061380750447462,27.65273867982118,0.9400005340576136,2.236372634117796,2.217000675201419,-2.4426043742138113,6.876605724616649,-0.11280184950619798,4.546803199909036,-2.596099613951555,47.34519884107507,-24.328648276257603,2.3298025247076155,9,-0.4150009155273473,-2.8550014495849645,-1.7125005722045934,-2.800000190734867,-4.39000129699707,1,-0.13083453582399274,-25.001017293992042,27.979999542236328,-1.039216566250416,27.71999931335449,-2.122299354658117,27.34000015258789,-0.13083453582399274 3216,2004-09-08,29.07999992370605,29.09000015258789,28.03000068664551,28.03000068664551,37100.0,0.02828851547511868,-1.019048068853526,1.5441158321085064,75.36382884693208,77.50052980484128,-1.0757916508979584,-3.3421665855575675,-2.817963676217804,-1.2438268556667147,25.299884971216592,1.0599994659423793,2.3577171098374663,2.717999935150143,-1.908389317721248,7.344389188021534,0.4048053087144474,5.031194561585838,-3.0174890269460413,82.74339158623026,11.982396137768816,2.3131946264356955,9,-0.8850002288818324,-3.6550006866455043,-2.472499847412106,-3.5999994277954066,-5.979999542236321,2,-0.14718021657064861,-1.7647062123438955,28.28000068664551,-25.001017293992042,27.979999542236328,-1.039216566250416,27.71999931335449,-0.14718021657064861 3217,2004-09-09,28.3700008392334,29.0,28.26000022888184,28.989999771118164,148500.0,-0.024415374358163655,1.3125014901175294,-0.590475602268479,59.09695490271127,75.48815837852798,-0.18278416111585472,-2.2871151845144055,-2.079858031013469,-0.6770437762358341,22.381833585179834,0.8199996948242116,2.5233931590619108,1.714500808715819,-2.61558236120948,6.044583978641118,-0.4505407762468323,3.87954239367847,-1.966741100813941,61.70218594203693,-7.118728349219673,2.16504158496265,9,-0.03000164031982422,-2.9450016021728516,-1.7625007629394531,-2.90000057220459,-5.120000839233398,3,-0.14839622373218975,-1.019048068853526,29.07999992370605,-1.7647062123438955,28.28000068664551,-25.001017293992042,27.979999542236328,-0.14839622373218975 3218,2004-09-10,28.170000076293945,28.45000076293945,27.6299991607666,28.10000038146973,37400.0,-0.007049727071663292,1.6031752759595945,-0.11290292809282694,54.63347368926459,72.3862082333562,0.09632382907908621,-1.733360500764519,-1.8718708424739177,-0.6209599293951271,19.362374414758804,0.820001602172848,2.7027433765736255,1.2335000038146973,-2.684610426365566,5.151610433994961,-0.7255552112754344,3.192555218904829,-1.4600663803809866,38.25501895187961,-26.584761637916152,1.9590552150901317,9,0.1699991226196289,-2.7450008392333984,-1.5774998664855957,-2.6999998092651367,-5.309999465942386,4,-0.1338303318265257,1.3125014901175294,28.3700008392334,-1.019048068853526,29.07999992370605,-1.7647062123438955,28.28000068664551,-0.1338303318265257 3219,2004-09-13,26.8799991607666,28.38999938964844,26.71999931335449,28.38999938964844,48600.0,-0.04579342960715593,1.211920295575835,-21.57152588555973,50.06336072437675,69.08162963015923,1.2233897540349545,-0.15020214403585896,-0.58903114848572,0.5187164460436868,16.467601188057674,1.6700000762939524,2.65516156862601,-0.24750089645385742,-3.7166541344641075,3.2216523415563927,-1.9820775154589825,1.4870757225512676,2.590000152587887,6.751046023421085,-53.95756060964154,1.7345766190051248,9,1.215000152587887,-1.4549999237060547,-1.3499994277954102,-1.564998626708988,-4.399999618530273,0,-0.08407732113443822,1.6031752759595945,28.170000076293945,1.3125014901175294,28.3700008392334,-1.019048068853526,29.07999992370605,-0.08407732113443822 3220,2004-09-14,26.59000015258789,27.170000076293945,26.59000015258789,26.790000915527344,21100.0,-0.010788653914914792,-4.799977111903718,0.13245081630719646,50.38264974089001,65.50367140620679,1.3408596425551558,0.4520165912886114,-0.3338892653574419,0.6460771897286222,14.088151228725131,0.5799999237060547,2.440661295762503,-0.7209999084472649,-3.5892937320063503,2.1472939151118204,-2.1551468202268076,0.7131470033322778,2.8249991607665983,0.0,-56.77730111010959,1.434146911779543,9,1.4399995803833008,-1.1650009155273438,-1.4549999237060547,-1.484999656677246,-3.9899997711181605,1,-0.07295977897423234,1.211920295575835,26.8799991607666,1.6031752759595945,28.170000076293945,1.3125014901175294,28.3700008392334,-0.07295977897423234 3221,2004-09-15,25.670000076293945,26.82999992370605,25.26000022888184,26.670000076293945,137600.0,-0.034599476156994546,1.3787879663613003,4.9999809265864315,41.41291105574665,61.83689772941805,2.0658027722957186,1.645398039458371,0.5543515538125234,1.4534408262494694,12.240499397492561,1.5699996948242116,2.0239863972012486,-1.7609999656677253,-4.0622112336560114,0.5402113023205608,-2.9116055996618684,-0.6103943316735823,3.63199927062988,10.96256343592039,-42.70765776161335,1.1506056339941435,9,1.505000114440918,-0.24500083923339844,-0.8199996948242188,-0.7749996185302734,-3.340000152587894,2,-0.06934167048520279,-4.799977111903718,26.59000015258789,1.211920295575835,26.8799991607666,1.6031752759595945,28.170000076293945,-0.06934167048520279 3222,2004-09-16,25.520000457763672,25.739999771118164,25.10000038146973,25.10000038146973,48100.0,-0.005843382083539517,-2.0476155875768396,-0.42000007629394176,35.66796791893643,57.56997684569008,2.157354624324963,2.0020029079224884,0.6830893170941721,1.4994862784766028,11.468938866651705,0.639999389648434,1.6433431115994317,-1.9769995689392097,-3.938707540373567,-0.015291597504852206,-2.9578535546563884,-0.996145583222031,3.5394789420776327,12.537314282623408,-38.225176938849465,0.980853985717178,9,1.5749998092651367,-0.095001220703125,-0.6700000762939453,-0.625,-3.1200008392333984,3,-0.09482758749550613,1.3787879663613003,25.670000076293945,-4.799977111903718,26.59000015258789,1.211920295575835,26.8799991607666,-0.09482758749550613 3223,2004-09-17,25.09000015258789,26.0,24.90999984741211,25.65999984741211,63800.0,-0.016849541436625093,-1.3440855804490677,-1.357141884005988,24.40392673105282,51.85748750022701,2.430667396051817,2.404873116670096,1.0867150776108332,1.819581526651607,11.61946764298978,1.0900001525878906,1.2281518069722566,-2.3114998817443855,-4.542555835712065,-0.08044392777670595,-3.4270278587282235,-1.1959719047605475,3.6527209257836866,5.172423242909645,-37.784559777457176,1.1155279769838389,9,1.9099998474121094,0.4049997329711914,-0.6500005722045898,-0.5600004196166992,-9.489999771118164,4,-0.07333599607005603,-2.0476155875768396,25.520000457763672,1.3787879663613003,25.670000076293945,-4.799977111903718,26.59000015258789,-0.07333599607005603 3224,2004-09-20,25.440000534057614,25.690000534057614,24.979999542236328,25.559999465942386,46300.0,0.013949795908375862,2.7368368217638417,0.21052455461713712,28.512962815027976,46.61533738054872,1.8802011680548567,1.9949098259218871,0.7167648183354487,1.3610746013596149,11.778131181446994,0.7100009918212855,0.9342242255141073,-1.8584995269775426,-4.254515906747429,0.5375168527923435,-3.0565077168624875,-0.6604913370925978,2.919448421218018,23.451355441133245,-12.561610722803067,1.1980081898849437,9,1.5599994659423864,0.33499908447265625,-1.0000009536743129,-0.9100008010864222,-9.190000534057614,0,-0.10141508921165698,-1.3440855804490677,25.09000015258789,-2.0476155875768396,25.520000457763672,1.3787879663613003,25.670000076293945,-0.10141508921165698 3225,2004-09-21,25.53000068664551,25.70000076293945,25.38999938964844,25.61000061035156,19600.0,0.003537741772741354,1.3846238491728822,0.6666719649043741,30.575042942100325,41.6388056133452,1.518809679912767,1.8966132922387224,0.6035807582165944,1.165981458763131,12.040746199921202,0.3100013732910085,0.6040907029116802,-1.701499366760249,-4.219788145455301,0.8167894119348027,-2.9606437561077747,-0.4423549774127231,2.484503357843767,32.29170909358252,2.000448087779965,1.2591443893475254,9,1.4249992370605433,0.5599985122680629,-1.1100010871887243,-1.00000095367432,-9.489999771118164,1,-0.11946733499324225,2.7368368217638417,25.440000534057614,-1.3440855804490677,25.09000015258789,-2.0476155875768396,25.520000457763672,-0.11946733499324225 3226,2004-09-22,25.309999465942386,25.60000038146973,25.020000457763672,25.040000915527344,20300.0,-0.008617360547828135,-2.7419414381433698,-3.3749850988249395,34.1158037980408,38.8631221572707,1.2826857760304762,2.1297206316706756,0.795429377983158,1.2917961700671974,12.632066229853232,0.5799999237060582,0.20130379215336447,-1.8605005264282184,-4.506215642906298,0.7852145900498613,-3.1833580846672582,-0.5376429681891786,2.3940541588391753,36.697207571998355,4.465319579850146,1.3228575582390398,9,1.3700008392333949,0.7950000762939418,-1.0025000572204625,-0.779999732971195,-8.70999908447266,2,-0.10707226952411764,1.3846238491728822,25.53000068664551,2.7368368217638417,25.440000534057614,-1.3440855804490677,25.09000015258789,-0.10707226952411764 3227,2004-09-23,25.170000076293945,25.489999771118164,25.1200008392334,25.309999465942386,13600.0,-0.005531386511359981,-2.0833518771656547,-0.5185190417994229,29.268304029435853,36.04476997284529,1.029267815581349,2.2338199395554383,0.9060360141905619,1.3473350967660167,13.503078456223777,0.3699989318847656,-0.2531437342614353,-1.904999923706054,-4.698243461785289,0.8882436143731809,-3.301621692745673,-0.5083781546664348,2.25464817075067,23.85322866832087,-9.204662120703116,1.396621769039618,9,1.4799995422363281,0.9499998092651367,-1.1200003623962402,-0.6400003433227539,-7.1399993896484375,3,-0.1128327431060564,-2.7419414381433698,25.309999465942386,1.3846238491728822,25.53000068664551,2.7368368217638417,25.440000534057614,-0.1128327431060564 3228,2004-09-24,24.90999984741211,25.709999084472656,24.899999618530273,25.209999084472656,32700.0,-0.010329766710120647,-4.0625014901175405,2.142861035422289,25.040659080279823,33.26446979016785,0.8696602973588377,2.3944871308587246,1.131081991303411,1.519387819212028,13.386473201752322,0.8099994659423828,-0.8032254113710913,-2.0240001678466797,-4.959125962543055,0.9111256268496959,-3.4915630651948675,-0.5564372704984919,2.2631835596692547,1.2345969722586554,-30.38587132533408,1.4675628973481871,9,1.125,2.2749996185302734,-1.1575002670288086,-0.38000011444091797,-6.379999160766602,4,-0.1007627556907672,-2.0833518771656547,25.170000076293945,-2.7419414381433698,25.309999465942386,1.3846238491728822,25.53000068664551,-0.1007627556907672 3229,2004-09-27,25.21999931335449,25.43000030517578,24.76000022888184,24.899999618530273,39300.0,0.012444779921368943,-1.2333392673219632,-1.0666683620919735,25.162325900246813,30.46221158565194,0.3346153170280246,1.904923250804135,0.7919112313375862,1.1383177668720812,13.185985983314513,0.6700000762939418,-1.1119756125522038,-1.5380006790161183,-4.4390973653933905,1.363096007361154,-2.9885490222047544,-0.08745233582748213,1.6804020391007448,48.421014590230186,18.013439174301542,1.4505483431886366,9,0.5750007629394567,1.8950004577636754,-0.5500001907348597,-0.5500001907348597,-6.34999847412109,0,-0.3814432670024215,-4.0625014901175405,24.90999984741211,-2.0833518771656547,25.170000076293945,-2.7419414381433698,25.309999465942386,-0.3814432670024215 3230,2004-09-28,25.60000038146973,25.60000038146973,25.26000022888184,25.26000022888184,20100.0,0.015067449582126802,1.0,1.0625014901175522,19.686424001483445,28.048157468511583,-0.22415807522213171,1.3591161434926775,0.38010545710551114,0.7008693140859386,12.894401027410538,0.3800010681152415,-1.3818228681304525,-1.0084996223449672,-3.8188359199909065,1.8018366753009722,-2.413667771167937,0.39666852647800255,1.0007448136852268,88.4211752092568,61.963775903851186,1.40516814882297,9,-0.22000026702881215,1.514999389648434,-0.9300012588501012,-0.9300012588501012,-6.7600002288818395,1,-0.3652343844587449,-1.2333392673219632,25.21999931335449,-4.0625014901175405,24.90999984741211,-2.0833518771656547,25.170000076293945,-0.3652343844587449 3231,2004-09-29,26.09000015258789,26.09000015258789,25.440000534057614,25.70000076293945,34700.0,0.019140615774085656,2.3333365937634674,1.1470565135926682,29.347828716019777,27.345919779298622,-0.7245049549068767,0.7326215026323126,-0.13118047507437325,0.14259520878670884,12.458386192421901,0.649999618530277,-1.5226708952671117,-0.4079998970031724,-3.1100038568291453,2.2940040628228004,-1.7590018769161588,0.943002082909814,0.2530407472888285,100.0,74.77869537540043,1.3510019799129858,9,-0.6649999618530273,1.0249996185302734,-1.4200010299682617,-1.4200010299682617,-7.590000152587891,2,-0.38520502791425526,1.0,25.60000038146973,-1.2333392673219632,25.21999931335449,-4.0625014901175405,24.90999984741211,-0.38520502791425526 3232,2004-09-30,26.20000076293945,26.45000076293945,25.540000915527344,26.29999923706055,55500.0,0.004216198149030959,3.5499818802571728,-0.25640674517783973,31.860050546474454,28.17437798101214,-0.8134462350865874,0.5616310885954654,-0.26356216236327157,-0.017371007148454964,12.818239646612428,0.9099998474121058,-1.6544307271115422,-0.24099931716919443,-2.9161788041461385,2.4341801698077496,-1.5785890606576665,1.0965904263192776,-1.44000053405761,85.20710526642486,59.08842114469631,1.337589743488473,9,-0.595000267028805,0.9149990081787145,-1.495001316070553,-1.5300016403198207,-7.45000076293945,3,-0.366412217630511,2.3333365937634674,26.09000015258789,1.0,25.60000038146973,-1.2333392673219632,25.21999931335449,-0.366412217630511 3233,2004-10-01,26.07999992370605,26.399999618530273,25.61000061035156,26.270000457763672,23800.0,-0.004580184570190604,2.51111563224531,1.900034332799168,40.61034230174774,29.518531257314336,-0.6014998200641877,0.5823236709206583,-0.16167304740073618,0.05896374616958511,13.280641850013067,0.7899990081787145,-1.634433940096791,-0.27900018692016815,-2.8888512530561385,2.3308508792158023,-1.5839257199881551,1.0259253461478188,-1.2861996841430603,78.10646613554351,47.49154624999958,1.3049255330679852,10,-0.4749994277954066,1.034999847412113,-1.235000610351559,-1.4100008010864222,-7.549999237060543,4,-0.30866561582093033,3.5499818802571728,26.20000076293945,2.3333365937634674,26.09000015258789,1.0,25.60000038146973,-0.30866561582093033 3234,2004-10-04,26.03000068664551,26.5,25.940000534057614,25.940000534057614,37000.0,-0.0019171486659051995,-11.444411477979854,-0.4736836821764076,43.034836611013596,30.902952776082476,-0.5129499496935885,0.5046153352996754,-0.12977285635363245,0.0687142793293738,13.229933078360629,0.5599994659423864,-1.5524637863178796,-0.23149948120116903,-2.729678143096635,2.2666791806942967,-1.480588812148902,1.0175898497465639,-1.2030764366149924,62.096822571937224,26.46880863852698,1.2490893309477331,10,-0.4000005722045934,1.0849990844726527,-0.7225012779235875,-1.0550012588501012,-7.630001068115238,0,-0.28812907422810097,2.51111563224531,26.07999992370605,3.5499818802571728,26.20000076293945,2.3333365937634674,26.09000015258789,-0.28812907422810097 3235,2004-10-05,24.57999992370605,26.04999923706055,24.56999969482422,25.940000534057614,36800.0,-0.05570498366077159,-1.1449252126415814,-15.111092273130668,38.02198437903474,31.336972840637358,0.880740968644357,1.753090544104385,1.2832946904409646,1.4626005183669264,13.978886687027087,1.4799995422363317,-1.3782702293001634,-1.4965002059936552,-3.9119268293735097,0.9189264173861993,-2.7042135176835806,-0.2887868943037297,1.9200000762939489,0.5181464922577605,-36.65064409307434,1.207713311689927,10,0.9549999237060582,2.4399995803833043,0.8249998092651403,0.48499965667724965,-5.760000228881832,1,-0.2323026485840496,-11.444411477979854,26.03000068664551,2.51111563224531,26.07999992370605,3.5499818802571728,26.20000076293945,-0.2323026485840496 3236,2004-10-06,24.79999923706055,25.0,24.53000068664551,24.60000038146973,26800.0,0.008950338243993272,-1.764716112130218,-0.14705791605425844,42.20778362917867,32.77469279616434,0.6490441640027811,1.2606372751499642,1.0246108982769933,1.1945411544495101,14.34094360195699,0.46999931335448863,-1.250311304504649,-1.0625008583068798,-3.0837240754314514,0.9587223588176919,-2.0731124668691656,-0.05188924974459397,1.7000007629394496,13.705514950423467,-25.481040999075116,1.0106116085622858,10,0.7150011062622035,2.2000007629394496,0.6125006675720179,0.26500034332275035,-5.399999618530277,2,-0.24032255112194412,-1.1449252126415814,24.57999992370605,-11.444411477979854,26.03000068664551,2.51111563224531,26.07999992370605,-0.24032255112194412 3237,2004-10-07,24.15999984741211,24.79999923706055,24.04999923706055,24.79999923706055,33700.0,-0.02580642779585418,1.3437522351762847,-3.2000152588763924,40.37267129800753,34.4782497092452,1.2635882269387508,1.653856343436729,1.6167242718599795,1.7971204663651719,14.861310384482698,0.75,-1.1663567749982917,-1.4920001983642592,-3.2767379700565193,0.2927375733280009,-2.384369084210391,-0.5996313125181274,2.2612001800537094,4.489819432528787,-37.38827487531984,0.8923688858461302,10,1.114999771118164,2.59999942779541,1.8874998092651367,0.9049997329711914,-4.239999771118164,3,-0.23427151834267823,-1.764716112130218,24.79999923706055,-1.1449252126415814,24.57999992370605,-11.444411477979854,26.03000068664551,-0.23427151834267823 3238,2004-10-08,24.399999618530273,24.57999992370605,24.209999084472656,24.28000068664551,21700.0,0.009933765423590035,-1.846136917163035,-0.18749850988245292,38.983043998319026,36.01388505347544,1.0545323826278548,1.177296679186398,1.3316070953481507,1.5149681251696094,16.041105954503763,0.42000007629394176,-1.1058569597226544,-1.0635004043579102,-2.4885882563985113,0.361587447682691,-1.7760443303782125,-0.3509564783376078,1.8789283615112282,14.28572540727707,-28.687129780923698,0.7125439260203009,10,0.875,2.1700000762939453,2.244999885559082,1.0249996185302734,-4.090000152587887,4,-0.2315573650353442,1.3437522351762847,24.15999984741211,-1.764716112130218,24.79999923706055,-1.1449252126415814,24.57999992370605,-0.2315573650353442 3239,2004-10-11,24.6200008392334,24.940000534057614,24.270000457763672,24.75,30000.0,0.009016443612402725,1.6274501004162734,-1.0833359824522684,40.61856270140215,38.3396782423553,0.8274904069383169,0.8214152111693309,1.0723056436712035,1.2605315683614897,17.121569517676193,0.6700000762939418,-0.995208015367048,-0.730499267578125,-2.0360581943225213,0.5750596591662713,-1.3832787309503232,-0.07771980420592683,1.525191416229248,28.5000801086424,-15.170200551808954,0.652779463372199,10,0.654998779296875,1.9499988555908203,2.024998664855957,0.8049983978271484,-4.620000839233398,0,-0.24735986779022046,-1.846136917163035,24.399999618530273,1.3437522351762847,24.15999984741211,-1.764716112130218,24.79999923706055,-0.24735986779022046 3240,2004-10-12,24.649999618530273,25.04999923706055,24.5,25.04999923706055,28800.0,0.0012184719039112224,1.7499988079059365,3.0769400061622703,42.91845634095207,39.84752575623666,0.7247809175133213,0.6731364812306673,0.980300753433891,1.1844259639480654,18.096993146601548,0.5499992370605504,-0.8261770603807683,-0.6035004615783706,-1.8054690219172578,0.5984680987605167,-1.204484741747816,-0.0025161814089251777,1.3694810558282455,60.0000381469723,14.80958164574534,0.600984280169444,10,0.625,1.9200000762939453,1.994999885559082,0.7749996185302734,-4.739999771118164,1,-0.25354969966415963,1.6274501004162734,24.6200008392334,-1.846136917163035,24.399999618530273,1.3437522351762847,24.15999984741211,-0.25354969966415963 3241,2004-10-13,23.88999938964844,24.809999465942386,23.229999542236328,24.790000915527344,45000.0,-0.030831652764429007,2.361706876610578,2.250005960470133,37.87878295278485,40.51627380138226,1.273851836943102,1.3628185025674675,1.6872055489970528,1.8969446796185316,18.48627170760497,1.5799999237060582,-0.693897870638903,-1.2745006561279268,-2.603505171509358,0.054503859253504316,-1.9390029138186442,-0.6099983984372095,2.0113123984721994,36.263733960453024,-11.145491100780305,0.6645022576907159,10,0.975000381469723,2.2700004577636683,2.7550001144409144,1.5349998474121058,-3.55999946594239,2,-0.21222267996461552,1.7499988079059365,24.649999618530273,1.6274501004162734,24.6200008392334,-1.846136917163035,24.399999618530273,-0.21222267996461552 3242,2004-10-14,23.10000038146973,23.770000457763672,23.10000038146973,23.399999618530273,67500.0,-0.033068188713350044,-3.4666785346439792,0.33333192048488697,34.42341108159812,39.82883699914341,1.763301813293431,2.0682622204796424,2.4367234480101736,2.6514711714528865,18.82015643952511,0.7899990081787109,-0.5833803091450527,-1.9434996604919412,-3.5482728080332713,-0.3387265129506112,-2.7458862342626063,-1.1411130867212762,2.587606426980166,0.0,-51.0503021947856,0.8023865737706647,10,1.6999998092651332,2.949999809265133,3.7099990844726527,2.3249988555908168,-2.8000011444091832,3,-0.16017319055576762,2.361706876610578,23.88999938964844,1.7499988079059365,24.649999618530273,1.6274501004162734,24.6200008392334,-0.16017319055576762 3243,2004-10-15,23.25,23.45000076293945,23.149999618530273,23.21999931335449,21000.0,0.006493489872432923,-2.529423644380575,-0.10000254313799098,32.56637658086302,38.665674773571126,1.3071066415987822,1.8691803467981671,2.315173129404439,2.462359690728018,19.4386366795294,0.35000038146971946,-0.5876041820075706,-1.7015000343322768,-3.494930159963822,0.09193009129926821,-2.5982150971480493,-0.8047849715165043,2.178846165751878,7.692292644183232,-41.88578326562945,0.8967150628157731,10,1.3249998092651403,2.52500057220459,3.6324992179870605,2.174999237060547,-3.010000228881836,4,-0.14322580317015288,-3.4666785346439792,23.10000038146973,2.361706876610578,23.88999938964844,1.7499988079059365,24.649999618530273,-0.14322580317015288 3244,2004-10-18,22.86000061035156,24.0,22.420000076293945,23.729999542236328,72100.0,-0.01677416729670711,1.2411348860866342,-28.99930065483806,25.7950462161525,37.307126088806434,1.3411942033729716,2.1670900111574554,2.7648158938484393,2.8134564110498097,20.273533729934456,1.5799999237060547,-0.6427450882583976,-1.9624994277954144,-3.9667463553127043,0.041747499721875414,-2.964622891554061,-0.9603759640367677,2.3359609769721033,16.73006366775266,-26.780671020524423,1.0021234637586454,10,0.8749990463256871,2.5449991226196325,4.022498607635502,2.564998626708988,-1.7000007629394496,0,-0.11154860351379303,-2.529423644380575,23.25,-3.4666785346439792,23.10000038146973,2.361706876610578,23.88999938964844,-0.11154860351379303 3245,2004-10-19,22.479999542236328,22.739999771118164,22.31999969482422,22.31999969482422,48700.0,-0.016622968415108352,-4.250005960470162,-0.1839080963760324,17.47746750805382,34.559313186459235,1.5555682545663245,2.4315433054335784,3.2135247912944926,3.1798926848469833,21.18816530897792,0.5400009155273402,-0.7895103030304291,-2.190000438690184,-4.419109458355017,0.03910858097464853,-3.3045549485226005,-1.0754459288577678,2.382846663763768,6.425697273870002,-28.70275435992955,1.1145545098324172,10,1.2049999237060547,2.265000343322754,4.279999732971191,2.9449996948242188,-1.3299999237060547,1,-0.11032026658082461,1.2411348860866342,22.86000061035156,-2.529423644380575,23.25,-3.4666785346439792,23.10000038146973,-0.11032026658082461 3246,2004-10-20,22.60000038146973,22.70000076293945,22.31999969482422,22.5,42000.0,0.005338115732962612,1.5333307902115605,0.6250029802351031,17.625892740445266,32.03189334673009,1.218854888186634,2.2114906120045923,3.141186753994635,3.0540723669575236,21.85584473553742,0.3800010681152308,-0.9671537689547804,-1.9344996452331493,-4.323531495009004,0.45453220454270493,-3.1290155701210765,-0.7399837203452222,1.9068473129657448,16.66670451087891,-11.626174831425114,1.194515924887928,10,1.0849990844726527,1.9749994277954066,4.127499103546139,2.8249988555908168,-1.5500011444091832,2,-0.11902657029436225,-4.250005960470162,22.479999542236328,1.2411348860866342,22.86000061035156,-2.529423644380575,23.25,-0.11902657029436225 3247,2004-10-21,22.32999992370605,23.11000061035156,22.149999618530273,23.020000457763672,45100.0,-0.011946922708242935,1.2068967029208812,-6.8999790192448645,17.16286688909058,29.607429223482484,1.3432254938247077,2.37983141505995,3.476038053465519,3.316624226078286,22.32579281257806,0.9600009918212855,-1.0270433531828296,-2.0625000953674366,-4.62388039550391,0.49888020476903705,-3.3431902454356717,-0.7818099452992016,1.8706890507838487,9.729744219445893,-11.755518714640862,1.2806901500682366,10,1.269999504089359,1.9949998855590856,3.969999790191654,3.0949993133544957,-0.32999992370605113,3,-0.0895656071130011,1.5333307902115605,22.60000038146973,-4.250005960470162,22.479999542236328,1.2411348860866342,22.86000061035156,-0.0895656071130011 3248,2004-10-22,22.399999618530273,22.75,21.399999618530273,22.56999969482422,69400.0,0.003134782582328244,4.094334462146376,0.24637673147039754,18.324595478951025,27.130321754321248,1.0724729515588827,2.226290313363606,3.4714278153303724,3.23695261641792,22.83523270854173,1.3500003814697266,-1.1374132205548086,-1.8670003890991218,-4.5639938288015145,0.8299930506032709,-3.21549710895032,-0.5185036692479237,1.4725790590060868,38.461532818495996,21.199878997676898,1.3484967198511968,10,0.8249998092651367,1.5500001907348633,3.8600001335144043,3.0249996185302734,-0.1999988555908203,4,-0.09375001862645183,1.2068967029208812,22.32999992370605,1.5333307902115605,22.60000038146973,-4.250005960470162,22.479999542236328,-0.09375001862645183 3249,2004-10-25,15.600000381469727,16.950000762939453,14.539999961853027,16.59000015258789,2046800.0,-0.30357139968142166,1.8187127523470972,5.823525451873127,9.47652910686844,23.414552061645292,7.217418687777773,8.715477571192864,10.242706765641767,9.985085342262039,24.122233413587587,7.859999656677246,-1.374565719737312,-8.18599967956543,-12.868146747473162,-3.503852611657699,-10.527073213519298,-5.844926145611563,7.827514065445538,12.368732081746247,-6.721251298552017,2.341073533953866,10,4.0749993324279785,4.919999599456787,10.647499561309814,9.82499885559082,7.3899993896484375,0,0.29743585103754255,4.094334462146376,22.399999618530273,1.2068967029208812,22.32999992370605,1.5333307902115605,22.60000038146973,0.29743585103754255 3250,2004-10-26,16.25,16.600000381469727,15.5,15.619999885559082,267600.0,0.041666641194596954,-1.5287368417591018,-0.6363638990838945,12.858381911902711,20.634507501547276,5.86761524705225,7.725156441226105,9.575461051900106,9.28998513127673,25.708753726819445,1.1000003814697266,-1.6420068698306984,-7.06850004196167,-12.748779036905802,-1.388221047017538,-9.908639539433736,-4.228360544489604,6.5,19.95332448949774,0.1747138337842351,2.8401394974720655,10,3.0199999809265137,4.269999980926514,10.137499809265137,9.174999237060547,6.870000839233398,1,0.3021538367638221,1.8187127523470972,15.600000381469727,4.094334462146376,22.399999618530273,1.2068967029208812,22.32999992370605,0.3021538367638221 3251,2004-10-27,16.040000915527347,16.450000762939453,15.59000015258789,16.260000228881836,143900.0,-0.012923020582932487,1.8666668785941578,-0.3492051958589293,13.357398981943902,18.293839490474586,5.416604131527354,7.5296808472998755,9.75413497164634,9.450809552523122,28.01958809220697,0.8600006103515625,-1.9792878727938792,-6.775999164581297,-13.158651102682114,-0.39334722648047915,-9.967325133631704,-3.5846731955308897,5.0679990768432575,17.502926956453855,-4.03571819644613,3.1913259690504083,10,3.2299990653991664,4.479999065399166,10.482498645782467,9.3849983215332,7.089998245239254,2,0.31857845457204736,-1.5287368417591018,16.25,1.8187127523470972,15.600000381469727,4.094334462146376,22.399999618530273,0.31857845457204736 3252,2004-10-28,16.600000381469727,16.65999984741211,16.020000457763672,16.34000015258789,180500.0,0.03491268291638794,2.3684252794522886,-1.181822910796513,15.789470161867001,16.429738777252805,4.288609560807572,6.54938792012457,9.13869045020023,8.83257687563647,30.81183132220956,0.6399993896484375,-2.3666051493629716,-5.735999679565431,-12.480757622861198,1.0087582637303374,-9.108378651213314,-2.3636207079175477,3.1943996047973613,25.091357004203484,2.5264061504819715,3.3723789716478842,10,2.669999599456787,3.919999599456787,9.792499542236328,8.82499885559082,5.899999618530273,3,0.268072214055987,1.8666668785941578,16.040000915527347,-1.5287368417591018,16.25,1.8187127523470972,15.600000381469727,0.268072214055987 3253,2004-10-29,18.030000686645508,18.5,16.600000381469727,16.600000381469727,332800.0,0.0861445947177244,-1.6573415567162666,5.499996332025089,23.869937243525087,16.215837780294205,2.28005565210848,4.72777527144509,7.578452506587496,7.358454399868712,33.096966121252066,1.8999996185302734,-2.6671329060264135,-3.903499412536622,-10.668266182462204,2.861267357388961,-7.285882797499415,-0.5211160275738287,0.7135192947387665,88.13133058517792,63.57764128188333,3.382383384962792,10,0.7949995994567871,2.489999294281006,8.35499906539917,7.394998550415039,4.069999694824219,4,0.2201885281288425,2.3684252794522886,16.600000381469727,1.8666668785941578,16.040000915527347,-1.5287368417591018,16.25,0.2201885281288425 3254,2004-11-01,18.530000686645508,18.940000534057614,17.68000030517578,18.0,152200.0,0.027731557457473688,-1.1538464046480554,0.37062977170508926,26.605505122281784,17.23006418187509,1.2306709417321144,3.8336372568544874,6.935220733310921,6.832439566333171,35.49479088414753,1.2600002288818324,-2.8982379663400124,-3.028499412536622,-9.667456545013696,3.6104577199404524,-6.347977978775159,0.2909791537019153,-3.9900007247924805,88.08140163488594,65.20195475935651,3.3194785662385375,11,0.2949995994567871,1.9899992942810059,8.079998970031738,6.894998550415039,4.739999771118164,0,0.19805720131132531,-1.6573415567162666,18.030000686645508,2.3684252794522886,16.600000381469727,1.8666668785941578,16.040000915527347,0.19805720131132531 3255,2004-11-02,18.8700008392334,19.25,18.299999237060547,18.950000762939453,119000.0,0.018348631407926863,1.794126474341893,-0.15094305672015634,30.173778170496803,18.624273674103037,0.36290382852464376,3.2084222157098736,6.47329637327605,6.463187749205705,36.59580066694562,0.9500007629394531,-3.1551550587229293,-2.4029993057250962,-8.985722845200662,4.179724233750468,-5.694361075462879,0.8883624640126868,-4.24200086593628,89.61750883581897,65.6042667591199,3.291361769737782,11,-0.045000553131103516,1.6499991416931152,7.584999084472656,6.554998397827148,4.529998779296875,1,0.21833591672760844,-1.1538464046480554,18.530000686645508,-1.6573415567162666,18.030000686645508,2.3684252794522886,16.600000381469727,0.21833591672760844 3256,2004-11-03,18.84000015258789,19.5,18.51000022888184,19.15999984741211,101500.0,-0.0015898614367377828,-1.020408639904095,4.0,32.10083880066554,20.284048330944696,-0.21963832856044618,2.9186621797450236,6.389471326930625,6.468095807399486,37.64409189385447,0.9899997711181605,-3.3691790977001546,-2.1350000381469734,-8.583694244596067,4.313694168302121,-5.359347141371522,1.0893470650775754,-4.027120178222656,81.03448464858192,51.75371679037691,3.2243471032245474,11,-0.19500017166137695,1.679999828338623,7.40749979019165,6.584999084472656,4.520000457763668,2,0.22717625541301278,1.794126474341893,18.8700008392334,-1.1538464046480554,18.530000686645508,-1.6573415567162666,18.030000686645508,0.22717625541301278 3257,2004-11-04,18.5,18.950000762939453,18.010000228881836,18.850000381469727,95100.0,-0.018046717082493613,2.4181766478590925,1.0937522351763107,30.355666087467952,21.620833954113245,-0.5364732700120634,2.9648998000788325,6.591617243003103,6.779494131235374,38.43079301802369,0.9400005340576172,-3.540544398143645,-2.1920001983642585,-8.548289977072827,4.16428958034431,-5.370145087718541,0.9861446909900238,-3.4058928240966804,65.51723684340337,32.121587310703745,3.178144889354284,11,-1.4800000190734863,2.0199999809265137,7.769999980926514,6.924999237060547,4.739999771118164,3,0.2502702249063027,-1.020408639904095,18.84000015258789,1.794126474341893,18.8700008392334,-1.1538464046480554,18.530000686645508,0.2502702249063027 3258,2004-11-05,18.75,19.149999618530273,18.350000381469727,18.770000457763672,180400.0,0.013513513513513598,1.0512833052936343,0.057144102756933206,32.803345824470966,24.212702478291305,-1.5183444221541684,2.3925818335657034,6.182871136185952,6.509719923405285,39.194348799546326,0.7999992370605469,-3.7482406327687805,-1.6595002174377456,-7.821138313078976,4.502137878203484,-4.740319265258361,1.4213188303828694,-3.39153925465088,58.7912018813587,22.32548654537434,3.0808190478206154,11,-1.25,1.7699999809265137,7.610000133514404,6.674999237060547,4.35000038146973,4,0.19999999999999996,2.4181766478590925,18.5,-1.020408639904095,18.84000015258789,1.794126474341893,18.8700008392334,0.19999999999999996 3259,2004-11-08,18.530000686645508,18.93000030517578,18.34000015258789,18.920000076293945,133500.0,-0.01173329671223955,1.8780505959303677,19.499523173755485,33.24851913536759,26.478273280898513,-0.9376169674873971,2.248207123953989,6.205734622956626,6.722675744608942,40.51711351063528,0.5900001525878906,-3.967228679599465,-1.574999523162841,-7.456053349423875,4.306054303098193,-4.5155264362933565,1.3655273899676743,-2.9230475860173346,34.8993649424147,-5.144538020810451,2.9405269131305167,11,-0.9850006103515625,1.9899992942810059,7.8299994468688965,6.894998550415039,4.909999847412106,0,0.1926605268502284,1.0512833052936343,18.75,2.4181766478590925,18.5,-1.020408639904095,18.84000015258789,0.1926605268502284 3260,2004-11-09,18.399999618530273,18.75,18.309999465942386,18.68000030517578,247300.0,-0.007015707679327021,1.09524025776448,0.717951602175359,32.203385447058295,28.572271777022333,-0.5258664901362735,1.987885981528656,6.137860402890816,6.8435284931012,42.072238703393026,0.44000053405761363,-4.241112203668386,-1.3925005912780755,-6.909634752016334,4.124633569460183,-4.151067671647205,1.3660664890910539,-2.559463703939791,26.174459701813518,-16.131416218579773,2.758567080369129,11,-0.6399993896484375,1.8949999809265137,7.972500324249268,7.024999618530273,5.010000228881836,1,0.264673964141223,1.8780505959303677,18.530000686645508,1.0512833052936343,18.75,2.4181766478590925,18.5,0.264673964141223 3261,2004-11-10,18.81999969482422,18.81999969482422,18.32999992370605,18.32999992370605,71800.0,0.022826091576163554,1.0000000000000144,-1.7499948910429892,35.31380516727131,30.74164233317837,-0.5699943292096705,1.2317305564168528,5.530134742839852,6.4188052175246675,42.624001086877605,0.4899997711181676,-3.6654529797616213,-0.7190005302429192,-5.899026282639937,4.461025222154099,-3.3090134064414265,1.871012345955588,-2.7598959351091636,71.05262277308563,23.608807099455674,2.5900128761985086,11,-0.7699995040893555,0.9749999046325684,7.457499980926514,6.604999542236328,4.840000152587891,2,0.24335812954160807,1.09524025776448,18.399999618530273,1.8780505959303677,18.530000686645508,1.0512833052936343,18.75,0.24335812954160807 3262,2004-11-11,19.399999618530273,19.43000030517578,18.899999618530273,18.959999084472656,150300.0,0.03081827487306299,1.1199946594442007,0.8979606930296041,37.96147584096323,32.30736884400483,-0.7946070195431219,0.3797955290640971,4.7962267650319745,5.795572902347672,42.88681196524438,0.6100006103515625,-3.112760340319035,0.045999431610106,-4.855327264210722,4.9473261274309355,-2.404663916300308,2.49666277952052,-3.1335020843981205,97.32136927093356,46.72790011895802,2.4506633479104147,11,-0.8099994659423828,0.39499998092651367,6.8575005531311035,6.024999618530273,4.300001144409176,3,0.2041237664787796,1.0000000000000144,18.81999969482422,1.09524025776448,18.399999618530273,1.8780505959303677,18.530000686645508,0.2041237664787796 3263,2004-11-12,19.920000076293945,19.940000534057614,19.280000686645508,19.46999931335449,177000.0,0.026804147834466052,1.6938677005239597,1.022727765327053,84.95145211567548,38.790251843270795,-1.1379888367606696,-0.42422160711478085,4.112937070286026,5.2382780132436295,42.9872083352336,0.6599998474121058,-2.518410110845167,0.7324998855590827,-3.8258091824523426,5.290808953570508,-1.54665464844663,3.0116544195647954,-3.4594923942097218,98.77297885535775,41.5538276674546,2.2791545340057127,11,-0.9449996948242188,-0.1250004768371582,6.097499370574951,5.504999160766602,5.299999237060543,4,0.16666665070826125,1.1199946594442007,19.399999618530273,1.0000000000000144,18.81999969482422,1.09524025776448,18.399999618530273,0.16666665070826125 3264,2004-11-15,20.309999465942386,20.670000076293945,19.799999237060547,19.899999618530273,145500.0,0.019578282537888292,-1.8524589138754783,0.9111092273131868,84.29053558799987,44.80322488966002,-1.3957169633828812,-1.0699107690195824,3.5524317334345277,4.8130330743887875,42.33302576742797,0.8700008392333984,-1.9343435288012536,1.2499993324279828,-3.0085890773036894,5.508587742159655,-0.8792948724378533,3.379293537293819,-3.5711323557002927,84.74574079462076,21.870343508249555,2.1292942048658356,11,-0.9699993133544957,-0.5149998664855993,5.61250019073486,5.1149997711181605,5.720001220703125,0,0.13737080201335639,1.6938677005239597,19.920000076293945,1.1199946594442007,19.399999618530273,1.0000000000000144,18.81999969482422,0.13737080201335639 3265,2004-11-16,20.0,20.5,19.63999938964844,20.5,109300.0,-0.01526339114199493,2.440002441406236,-1.2195126489825814,82.8903553434589,50.44650450552595,-1.0153447996166136,-1.0068549313901798,3.675136154802736,5.077962315499043,41.616507918903714,0.860000610351559,-1.5063924772513104,1.0639998435974114,-2.9102241141077627,5.0382238013025855,-0.9231121352551774,3.0511118224500002,-2.86801959315272,71.36751997417747,2.6390945835603077,1.9871119788525873,11,-0.6599998474121094,-0.2050004005432129,5.922499656677246,5.424999237060547,6.04999923706055,1,0.17200002670288073,-1.8524589138754783,20.309999465942386,1.6938677005239597,19.920000076293945,1.1199946594442007,19.399999618530273,0.17200002670288073 3266,2004-11-17,19.90999984741211,20.479999542236328,19.799999237060547,20.479999542236328,102700.0,-0.004500007629394509,1.3859672605105005,1.1399993896484375,79.81980885964971,55.9425203691017,-0.8466364223402607,-1.1897130527185809,3.5471435228090265,5.126382147539964,40.861268555505994,0.6800003051757812,-1.124095730141626,1.1084997177124016,-2.5097475729729837,4.726747008397785,-0.7006239276302892,2.9176233630550925,-2.424217473620164,57.062145066218385,-16.47613692684491,1.809123645342692,11,-0.4200000762939453,-0.2350001335144043,6.012499809265137,5.5149993896484375,5.79000091552734,2,0.17579106111620235,2.440002441406236,20.0,-1.8524589138754783,20.309999465942386,1.6938677005239597,19.920000076293945,0.17579106111620235 3267,2004-11-18,20.32999992370605,20.59000015258789,19.61000061035156,20.57999992370605,69700.0,0.021094931165885233,6.259243560943053,0.43859672605105005,75.33038296527948,60.66774671808044,-1.0948916945151197,-1.8627339583629379,2.932425454993865,4.6612333908829555,40.78661190887212,0.9799995422363317,-0.8063577535149768,1.6284997940063448,-1.6760947664454875,4.933094354458177,-0.02379748621957134,3.280797074232261,-2.5257957796639054,75.53954662714723,3.6882638047277254,1.6522972802259166,11,-0.8400001525878871,-1.0599999427795375,5.182499885559086,5.094999313354496,6.469999313354499,3,0.16379734068877538,1.3859672605105005,19.90999984741211,2.440002441406236,20.0,-1.8524589138754783,20.309999465942386,0.16379734068877538 3268,2004-11-19,20.299999237060547,20.40999984741211,19.920000076293945,20.40999984741211,43900.0,-0.0014756855267137325,7.909037314468026,0.44000244140625,71.74444537650906,64.94507185598503,-0.9184907439161911,-2.1061079149524247,2.769792485160181,4.6363513164169206,40.146538028496956,0.48999977111816406,-0.5173135841061267,1.7034991264343269,-1.2174754978574072,4.624473750726059,0.24301181428846164,3.163986438580192,-2.2092154997932205,65.09424286318377,-4.50972008127799,1.4604873121458664,11,-0.8099994659423828,-1.0299992561340332,5.125000953674316,5.125,5.590000152587894,4,0.16748776619024275,6.259243560943053,20.32999992370605,1.3859672605105005,19.90999984741211,2.440002441406236,20.0,0.16748776619024275 3269,2004-11-22,20.239999771118164,20.5,19.899999618530273,20.5,96200.0,-0.0029556388274559753,3.6153834867769503,2.3636253294492997,68.0738601707454,68.93068015861694,-0.6598046440953595,-1.7714933013304552,2.674076354619423,4.640402271508016,36.95519812825913,0.6000003814697266,-0.15454902021592432,1.4114996910095208,-1.2311879911268342,4.054187373145876,0.09015584994134329,2.7328435320776983,-1.8912943999481762,64.28565867785659,-2.6716085624427706,1.3213438410681773,11,-0.7399997711181641,-0.9699997901916504,4.935000419616699,5.184999465942383,6.0,0,0.2460474109956574,7.909037314468026,20.299999237060547,6.259243560943053,20.32999992370605,1.3859672605105005,19.90999984741211,0.2460474109956574 3270,2004-11-23,21.15999984741211,21.15999984741211,20.040000915527344,20.25,84900.0,0.045454549738026984,1.461536526780437,-3.499996332025089,74.78631990962103,73.31651512998913,-1.2819358622847261,-2.429341554664216,1.6151896099755092,3.657260078050861,33.34862670289107,1.1199989318847656,0.19461312009200782,2.085999774932862,-0.4585450590200715,4.6305446088857956,0.8137273579563953,3.358272191909329,-2.5791650057297275,100.0,33.384887102568214,1.2722724169764668,11,-1.130000114440918,-2.3349995613098145,3.4099998474121094,4.2649993896484375,4.620000839233402,1,0.23015127005442815,3.6153834867769503,20.239999771118164,7.909037314468026,20.299999237060547,6.259243560943053,20.32999992370605,0.23015127005442815 3271,2004-11-24,21.149999618530273,21.18000030517578,20.899999618530273,21.0,58700.0,-0.0004726006121904547,1.6666606116202396,0.16483477327699317,80.45976305908877,78.03854704311419,-1.0132182892573915,-2.1258791696056107,1.512982314609399,3.610604206334095,29.54000268431572,0.2800006866455078,0.5748307243718642,1.8204996109008782,-0.4530963746213459,4.094095596423102,0.6837016181397644,2.957297603661992,-2.259664976160323,98.0891278677053,30.04071867988661,1.1367979927611123,11,-0.9199991226196289,-2.3249993324279785,3.065000057220459,4.274999618530273,3.4500007629394567,2,0.23167847313988665,1.461536526780437,21.15999984741211,3.6153834867769503,20.239999771118164,7.909037314468026,20.299999237060547,0.23167847313988665 3272,2004-11-26,21.049999237060547,21.049999237060547,20.57999992370605,20.57999992370605,29900.0,-0.0047281505093793585,1.000000000000015,3.1333367241839944,77.38093832453077,77.19737884409811,-0.7314740376476045,-1.7659432922862308,1.5021353584504276,3.659178689795077,25.873891845216946,0.5699996948242223,1.0063038109022102,1.4979992866516127,-0.5058763660247081,3.5018749393279336,0.49606146031345233,2.499937112989773,-1.8391114018977817,89.84367200177623,19.772320270847317,1.0019378263381604,11,-0.654998779296875,-2.224998950958252,3.080000400543213,4.375,3.470001220703125,4,0.2209026933213436,1.6666606116202396,21.149999618530273,1.461536526780437,21.15999984741211,3.6153834867769503,20.239999771118164,0.2209026933213436 3273,2004-11-29,22.0,22.030000686645508,21.100000381469727,21.100000381469727,131400.0,0.0451306792100441,-1.0666682208032485,1.9148956029462347,85.1926750107651,77.29761655773869,-1.5146837626871559,-2.5331476894719103,0.46390323368258635,2.66291379575177,23.812185233730307,0.9800014495849609,1.416710970870806,2.2495000839233406,0.09925473657110828,4.399745431275573,1.1743774102472244,3.3246227575994567,-2.5134364190354113,98.59151776519745,23.076792029468322,1.0751226736761155,11,-1.1799993515014648,-3.3550000190734863,1.9624996185302734,3.424999237060547,2.5300006866455114,0,0.2181817835027522,1.000000000000015,21.049999237060547,1.6666606116202396,21.149999618530273,1.461536526780437,21.15999984741211,0.2181817835027522 3274,2004-11-30,22.200000762939453,22.31999969482422,21.780000686645508,22.31999969482422,92300.0,0.009090943769975102,8.000063578853673,-0.13333220305218296,87.99999694824335,77.86535451382585,-1.5850822330745054,-2.576186260070493,0.16489271102359027,2.418779259613057,22.12696588970594,0.5399990081787109,1.7849016553345223,2.266000843048097,-0.06452326820316756,4.596524954299362,1.1007387874224648,3.4312628986737295,-2.3064872450659166,94.73688613457189,12.444718982924556,1.1652620556256326,11,-1.2350006103515625,-3.77000093460083,1.3874988555908203,3.2249984741210938,2.189998626708988,1,0.16621614864396994,-1.0666682208032485,22.0,1.000000000000015,21.049999237060547,1.6666606116202396,21.149999618530273,0.16621614864396994 3275,2004-12-01,22.989999771118164,23.10000038146973,22.06999969482422,22.32999992370605,175400.0,0.035585539685995426,1.3409078101496725,-5.500047684140284,88.82681028490528,78.86613244996535,-2.1303787863403123,-3.206076532426149,-0.7198789839596529,1.5868761883540685,20.85770566603631,1.0300006866455114,1.6967385208289834,2.8499999046325684,0.20794332949994754,5.492056479765189,1.528971617066258,4.171028192198879,-2.6597187413935046,95.63489720755115,11.428558933620181,1.3210282875663113,12,-1.6349992752075195,-3.689999580383301,-2.8924999237060547,-0.9850001335144043,1.4200000762939453,2,0.14136581262966796,8.000063578853673,22.200000762939453,-1.0666682208032485,22.0,1.000000000000015,21.049999237060547,0.14136581262966796 3276,2004-12-02,23.1200008392334,23.20000076293945,22.85000038146973,23.20000076293945,59700.0,0.0056546789651799045,7.750017881411085,-0.12121203363869582,87.80487521215369,80.25218714406247,-1.9636556581868803,-3.1610592687410772,-0.9380037406137944,1.4143435683069683,19.772812491370043,0.35000038146971946,1.6045892624144535,2.7660009384155266,-0.11521537060604814,5.647217247437101,1.3253927839047392,4.206609092926314,-2.2357759391597263,96.94656877554823,13.804377879456865,1.4406081545107872,12,-1.5700006484985352,-3.7250003814697266,-3.2250008583068848,-1.1150012016296387,0.8799991607666016,3,0.11505189233809343,1.3409078101496725,22.989999771118164,8.000063578853673,22.200000762939453,-1.0666682208032485,22.0,0.11505189233809343 3277,2004-12-03,23.1299991607666,23.149999618530273,22.75,22.75,52400.0,0.00043245333781460893,-1.1052657996576805,-4.749994039530049,86.39454870226763,81.8799764024801,-1.7150624704017083,-2.958066260700022,-1.033313199596698,1.3619190408489175,18.361837652139158,0.39999961853027344,1.5495830491261948,2.544499301910399,-0.4512414250335155,5.540240028854313,1.0466289384384417,4.042369665382356,-1.7826190881197732,96.66659097824277,14.86123495806791,1.4978703634719575,12,-1.5799989700317383,-3.519998550415039,-3.234999179840088,-1.1249995231628418,0.8700008392333984,4,0.06355388128143824,7.750017881411085,23.1200008392334,1.3409078101496725,22.989999771118164,8.000063578853673,22.200000762939453,0.06355388128143824 3278,2004-12-06,22.5,23.28000068664551,22.350000381469727,23.20000076293945,74800.0,-0.027237318790534815,1.1627898724295072,-1.8421113392126556,73.54839477115709,82.48825802474806,-0.8271595322474958,-2.1425726170217203,-0.48932288555321435,1.9444398416868012,16.90315187284303,0.9300003051757848,1.5371240958190882,1.7270001411437974,-1.2544097319183116,4.708410014205906,0.23629520461274467,3.21770507767485,-0.7820957892946474,47.9999542236327,-32.052361032862024,1.490704936531054,12,-0.8399991989135742,-2.559999465942383,-2.6050000190734863,-0.49500036239624023,1.6800003051757812,0,0.08977779812282982,-1.1052657996576805,23.1299991607666,7.750017881411085,23.1200008392334,1.3409078101496725,22.989999771118164,0.08977779812282982 3279,2004-12-07,22.100000381469727,22.79999923706055,20.649999618530273,22.79999923706055,446300.0,-0.017777760823567745,5.142866095732657,0.9999972752192188,72.1519038277753,82.19554512676521,-0.15150476544970104,-1.540380405989609,-0.19174719868583878,2.2955901581543685,15.360251811987109,2.149999618530277,1.556990071886883,1.1485005378723159,-1.6916055816272362,3.988606657371868,-0.27155252187746015,2.568553597622092,1.1800003051757848,55.13308646595267,-24.943028629495913,1.420053059749777,12,-0.1700000762939453,-1.619999885559082,-2.4275002479553223,-0.0950007438659668,1.6499996185302734,1,0.10995476304214358,1.1627898724295072,22.5,-1.1052657996576805,23.1299991607666,7.750017881411085,23.1200008392334,0.10995476304214358 3280,2004-12-08,23.270000457763672,23.38999938964844,21.850000381469727,22.270000457763672,86200.0,0.05294117900898132,1.4838736471644975,-1.4285737641041778,78.86598613862168,82.01845880226887,-1.107154631847017,-2.4525698582249476,-1.4649379075786868,1.0798549034748817,13.526341555017247,1.5399990081787145,1.6537639280564917,2.0750005722045906,-0.6777553463252168,4.827756490734398,0.6986226129396869,3.4513785314694942,-2.6200008392333984,95.62047657267509,12.111382560032112,1.376377959264903,12,-1.2850008010864258,-2.570000648498535,-3.5975003242492676,-1.265000820159912,0.6499996185302734,2,0.04813059346163873,5.142866095732657,22.100000381469727,1.1627898724295072,22.5,-1.1052657996576805,23.1299991607666,0.04813059346163873 3281,2004-12-09,23.399999618530273,23.56999969482422,22.5,22.96999931335449,105800.0,0.005586556003836618,1.7792183343159063,0.4300003051757848,77.75768872063446,82.06031995739151,-0.9883641518689927,-2.3419257207297584,-1.714541240603431,0.907126607037732,11.611308495352016,1.0699996948242188,1.8021712812771256,1.9759997367858873,-0.7059668393867469,4.657966312958521,0.6350164486995702,3.3169830248722043,-2.75,94.17807973108998,9.26181010712952,1.3409832880863173,12,-1.2899999618530273,-2.609999656677246,-3.727499485015869,-1.3949999809265137,0.4300003051757777,3,0.04316240364730706,1.4838736471644975,23.270000457763672,5.142866095732657,22.100000381469727,1.1627898724295072,22.5,0.04316240364730706 3282,2004-12-10,23.36000061035156,23.53000068664551,23.239999771118164,23.5,56600.0,-0.0017093593517428785,1.8999980926585756,-0.3255797448590393,77.61735536677915,81.2186177747264,-0.6551256545441717,-2.0975863454649257,-1.800623366586958,0.9027720722440797,10.234948984947916,0.2900009155273473,1.8382969486495178,1.7380006790161104,-0.8991400677826213,4.375141425814842,0.41943030561674277,3.056571052415478,-2.593200988769528,92.80825071966471,5.162194592315316,1.3185703733993663,12,-1.2500009536743129,-2.5700006484985316,-3.7775006294250453,-1.3550009727477992,0.5799999237060547,4,0.02739723343007272,1.7792183343159063,23.399999618530273,1.4838736471644975,23.270000457763672,5.142866095732657,22.100000381469727,0.02739723343007272 3283,2004-12-13,23.239999771118164,23.45000076293945,23.0,23.36000061035156,49000.0,-0.005137022093236521,1.9999936421955244,0.8571525885558112,76.7857215842442,79.97258717872649,-0.38077590762897984,-1.8088470231278642,-1.8068290240256744,0.9803050503353674,9.368740520057568,0.4500007629394496,1.8634937955010038,1.4519998550415032,-1.1518001550174048,4.055799865100411,0.1500998500120474,2.753899860070959,-2.361072146606446,88.69863304507548,-1.823771877183944,1.3019000050294545,12,-1.130000114440918,-2.3000001907348633,-4.46999979019165,-1.2350001335144043,1.0799999237060547,0,0.032702247692202535,1.8999980926585756,23.36000061035156,1.7792183343159063,23.399999618530273,1.4838736471644975,23.270000457763672,0.032702247692202535 3284,2004-12-14,23.10000038146973,23.5,22.78000068664551,23.45000076293945,92000.0,-0.0060240701818947695,2.20000508627594,2.916649447667515,70.12449610556433,77.89455226991083,-0.11140089604121783,-1.527422402645655,-1.7956531692933417,1.0770703420771675,9.202797983491761,0.7199993133544886,1.9277231401073571,1.1725004196167035,-1.3966109759719032,3.74161181520531,-0.11205527817759986,2.457056117411007,-2.1134298741455133,72.67444761719962,-15.961347903617295,1.284555697794304,12,-0.990000724792484,-2.1600008010864293,-4.090000391006473,-1.0950007438659703,1.2799987792968714,1,0.04675324267840275,1.9999936421955244,23.239999771118164,1.8999980926585756,23.36000061035156,1.7792183343159063,23.399999618530273,0.04675324267840275 3285,2004-12-15,23.440000534057614,23.489999771118164,22.95000076293945,23.149999618530273,56700.0,0.0147186210810899,1.7692300168238375,-0.8285731412907898,72.23302847839437,76.16434707727092,-0.42561338536468796,-1.6827688638028953,-2.2164370773529356,0.6945759095282149,8.911676065442173,0.5399990081787145,1.8663426670270447,1.3405005455017047,-1.1444988791827662,3.8254999701861756,0.0980008331594675,2.583000257843942,-2.3500928592333956,87.85054225758806,0.39357114272404203,1.2424997123422363,12,-1.3300008773803675,-2.500000953674313,-4.407500505447384,-1.4350008964538539,0.4200000762939453,2,0.01322523288734434,2.20000508627594,23.10000038146973,1.9999936421955244,23.239999771118164,1.8999980926585756,23.36000061035156,0.01322523288734434 3286,2004-12-16,23.40999984741211,23.60000038146973,22.989999771118164,23.399999618530273,126100.0,-0.0012798927458177456,2.1281978549734784,0.03448343900449912,73.22836153431996,74.7014373919434,-0.39129964055530664,-1.4515334427932487,-2.2763266633232533,0.6797200572552669,8.561540446704608,0.610000610351566,1.7725596083603534,1.1354998588561998,-1.1879868214872396,3.458986539199639,-0.026243481315521677,2.297243199027921,-2.2208884917878926,76.82919454032837,-9.899323720463642,1.16174334017172,12,-1.2849998474121094,-2.4449996948242188,-4.382499933242798,-1.4050002098083496,1.7000007629394496,3,0.02178557164485473,1.7692300168238375,23.440000534057614,2.20000508627594,23.10000038146973,1.9999936421955244,23.239999771118164,0.02178557164485473 3287,2004-12-17,23.65999984741211,23.81999969482422,23.059999465942386,23.059999465942386,53800.0,0.010679196993998996,-1.533332485623387,59.998664886515,68.94978183053334,74.19048039854076,-0.6238134500298997,-1.517046594502517,-2.5945330069645998,0.38538286872769234,7.9577341501015475,0.7600002288818324,1.6015492474228807,1.2189998626708984,-0.992329271455823,3.43032899679762,0.11333529560753774,2.324664429734259,-2.32623515023716,84.61538461538456,-0.5872404310800619,1.1056645670633607,12,-1.4250001907348633,-2.3000001907348633,-4.737499952316284,-1.6550002098083496,1.5499992370605469,4,0.007185125840672324,2.1281978549734784,23.40999984741211,1.7692300168238375,23.440000534057614,2.20000508627594,23.10000038146973,0.007185125840672324 3288,2004-12-20,23.70000076293945,23.979999542236328,23.60000038146973,23.790000915527344,135300.0,0.001690655781289685,-1.6206755939070667,-0.15000015894562516,67.77252277294315,73.70388250355941,-0.5315963833722321,-1.3589412817837534,-2.7114188127376266,0.3013062431208695,7.283918844055637,0.379999160766598,1.4445700462090905,1.0890007019042933,-0.9449525036571167,3.1229539074657033,0.07202409912358831,2.1059773046849983,-2.1673372659525576,76.6667461396018,-7.027070086514925,1.016976602780706,12,-0.7850008010864222,-2.0700006484985316,-4.507500886917111,-1.6950011253356898,1.929998397827152,0,0.010126572295029668,-1.533332485623387,23.65999984741211,2.1281978549734784,23.40999984741211,1.7692300168238375,23.440000534057614,0.010126572295029668 3289,2004-12-21,25.21999931335449,25.670000076293945,23.84000015258789,24.0,308600.0,0.06413495786852108,-1.3766248081812924,-13.5555249438387,72.52526178857784,72.99935757577676,-1.7461020410495252,-2.621106826289914,-4.299317319319709,-1.2523010188801038,7.229281738018714,1.9699993133544957,1.3531126013367327,2.3599992752075174,0.32888333857269103,4.391115211842344,1.3444413068901042,3.3755572435249306,-3.4426022118426545,83.4558501272383,1.2199346604278105,1.0155579683174132,12,-1.134999275207516,-2.5799989700317347,-5.834999322891232,-3.214999675750729,0.4099998474121129,1,-0.03568594936692571,-1.6206755939070667,23.70000076293945,-1.533332485623387,23.65999984741211,2.1281978549734784,23.40999984741211,-0.03568594936692571 3290,2004-12-22,26.03000068664551,26.21999931335449,24.979999542236328,25.60000038146973,65000.0,0.03211742249580918,2.0617370582473513,0.35245946491023833,75.84370574644116,72.78669280086639,-2.3729682695630068,-3.212246596935433,-5.170173410337572,-2.1025595287103904,8.011709673739759,1.2399997711181605,1.39904527842479,2.9265006065368695,0.6063890027093137,5.246612210364425,1.7664448046230916,4.086556408450647,-3.785491228159824,94.1176887419176,13.174880510747641,1.1600558019137779,12,-1.5300006866455114,-3.1150007247924876,-6.4625008106231725,-4.215000629425052,-0.21000099182129262,2,-0.06338845495019252,-1.3766248081812924,25.21999931335449,-1.6206755939070667,23.70000076293945,-1.533332485623387,23.65999984741211,-0.06338845495019252 3291,2004-12-23,26.04999923706055,26.04999923706055,25.68000030517578,25.68000030517578,32400.0,0.000768288508931958,-1.000000000000019,0.8604620216106965,75.88653705482928,72.59437965509419,-2.2099310851512506,-3.000146390618827,-5.227548158614194,-2.1536870032882227,8.85690414417837,0.3699989318847692,1.4979567054597958,2.7014991760253935,0.22066513872541904,5.182333213325368,1.461082157375408,3.941916194675379,-3.248921198893232,94.6202504904182,15.019232409638363,1.240417018649987,12,-1.5499992370605504,-3.1349992752075266,-6.482499361038212,-4.234999179840091,0.5900001525878906,3,-0.084069047633343,2.0617370582473513,26.03000068664551,-1.3766248081812924,25.21999931335449,-1.6206755939070667,23.70000076293945,-0.084069047633343 3292,2004-12-27,25.70000076293945,26.25,25.649999618530273,26.25,46600.0,-0.01343564239430639,1.18182259552362,-1.4864887156805084,79.85077123118714,72.93494072697673,-1.668564178232316,-2.407345485218354,-4.894295585742004,-1.8258320433942892,9.493379298249046,0.6000003814697266,1.4357348718415643,2.1190006256103473,-0.32616117192863925,4.564162423149334,0.896419726840854,3.3415815243798406,-2.4202737462459254,79.24530882138056,-4.173212074463422,1.222580898769493,12,-1.1850004196166957,-2.7700004577636683,-6.117501020431515,-3.8850007057189906,0.9499988555908239,0,-0.02295720369933596,-1.000000000000019,26.04999923706055,2.0617370582473513,26.03000068664551,-1.3766248081812924,25.21999931335449,-0.02295720369933596 3293,2004-12-28,26.79999923706055,26.93000030517578,25.60000038146973,25.60000038146973,79300.0,0.04280149577689296,-1.216668653490048,-2.18181912761219,88.77889627383755,75.00765185678485,-2.470243189977264,-3.2984134124930335,-6.003438822811482,-2.9081117060581043,10.572437338149413,1.3299999237060511,1.4160961029595924,2.9789991378784215,0.26026215701735467,5.697736118739488,1.619630647447888,4.338367628308955,-3.04502854303799,95.79284589981802,8.43303724776817,1.3593684904305336,12,-1.8599987030029332,-3.384999275207523,-7.419999361038212,-4.984999179840091,-0.1999988555908203,1,-0.0593283655914868,1.18182259552362,25.70000076293945,-1.000000000000019,26.04999923706055,2.0617370582473513,26.03000068664551,-0.0593283655914868 3294,2004-12-29,25.88999938964844,26.96999931335449,25.70000076293945,26.60000038146973,39800.0,-0.033955219153652405,-1.3302763210160107,-0.5916680574430377,72.58621551478066,75.04689486082778,-1.2548201460464767,-2.2111612920847925,-5.10077379173039,-1.9681005724905454,11.456120417326115,1.269998550415039,1.3875270252837701,1.8844993591308636,-0.8716262924745486,4.640625010736276,0.5064365333281593,3.262562184933568,-1.5635233656183019,45.72864080787272,-38.90967283168871,1.3780628258027057,12,-0.9099998474121129,-2.4549999237060582,-6.509999513626102,-4.119999408721927,-0.37999916076660156,2,-0.010042496524190536,-1.216668653490048,26.79999923706055,1.18182259552362,25.70000076293945,-1.000000000000019,26.04999923706055,-0.010042496524190536 3295,2004-12-30,26.239999771118164,26.239999771118164,25.63999938964844,25.63999938964844,56200.0,0.013518748154535132,-1.0000000000000118,-0.8450697793120072,73.58805428786152,75.08686072233239,-1.302884054373969,-2.429771393953267,-5.441942738091321,-2.279682249042221,11.698801549322724,0.600000381469723,1.3908064685503518,2.0719997406005852,-0.8122846894656206,4.956284170666791,0.6298575255674805,3.51414195563369,-1.3848190892231536,46.715320337364275,-35.19956551903776,1.4421422150331034,12,-1.2250003814697266,-2.734999656677246,-6.854999780654907,-4.744999408721924,-0.23999977111816406,3,-0.023246974682636146,-1.3302763210160107,25.88999938964844,-1.216668653490048,26.79999923706055,1.18182259552362,25.70000076293945,-0.023246974682636146 3296,2004-12-31,25.78000068664551,25.95000076293945,25.60000038146973,25.78000068664551,119000.0,-0.01753045306726586,1.0588248493756685,0.0,68.78883003945319,75.06897718999015,-0.5267382077935139,-1.855401456290771,-4.982143940587527,-1.7953649840067847,11.853599920303996,0.639999389648434,1.4738941897997933,1.4790006637573292,-1.4468252853144712,4.40482661282913,0.016087689221429002,2.9419136382932294,-0.5018562784586038,13.138718650542897,-64.61407846203991,1.4629129745358995,12,-0.495000839233402,-2.0050010681152415,-6.352500677108768,-4.315001010894779,0.25,4,0.0015515518663049566,-1.0000000000000118,26.239999771118164,-1.3302763210160107,25.88999938964844,-1.216668653490048,26.79999923706055,0.0015515518663049566 3297,2005-01-03,24.60000038146973,25.60000038146973,24.309999465942386,25.60000038146973,154800.0,-0.045771926832687826,1.5800018310546875,-100.0,59.06667534722666,74.10166080935498,0.8947120883628372,-0.5898685674755058,-3.8073555050516923,-0.5880809641810139,11.543203268844648,1.470001220703125,1.4951242427561056,0.22550029754638956,-2.649886580446786,3.1008871755395653,-1.2121931414502,1.6631937365429792,2.3699989318847585,10.902290682816536,-62.76160168630772,1.4376934389965883,1,0.8049993515014613,-0.8250007629394602,-5.07249999046326,-3.745000362396244,1.2799987792968714,0,0.08292678766441663,1.0588248493756685,25.78000068664551,-1.0000000000000118,26.239999771118164,-1.3302763210160107,25.88999938964844,0.08292678766441663 3298,2005-01-04,24.520000457763672,24.739999771118164,24.25,24.25,152000.0,-0.0032520293685165402,-2.629621780471609,-0.2700004577636719,59.54301547337258,72.6591889965544,1.232915481186506,-0.369732309877449,-3.7358611591889286,-0.4817838770729139,11.649099900628315,0.48999977111816406,1.5233782018356017,0.04450035095214844,-2.692216305259457,2.781217007163754,-1.3238579771536543,1.4128586790579512,2.396798858642576,9.926489923656963,-61.224464051362816,1.3683583281058023,1,1.0899991989135742,-0.7100009918212891,-4.9100000858306885,-3.835000514984131,1.0200004577636719,1,0.08686782712078567,1.5800018310546875,24.60000038146973,1.0588248493756685,25.78000068664551,-1.0000000000000118,26.239999771118164,0.08686782712078567 3299,2005-01-05,24.53000068664551,24.60000038146973,24.10000038146973,24.28000068664551,56700.0,0.00040783966945934225,1.5641065769396298,0.9259243560943218,57.66526472455033,70.63936221634432,1.2457498551081834,-0.19852736472690324,-3.535208290092573,-0.47330506721590737,11.70015941775816,0.5,1.588416858686248,-0.06699943542480113,-2.5650159985901126,2.4310171277405104,-1.3160077170074551,1.1820088461578528,2.2801266571044856,20.09347793535694,-46.923219235437855,1.2490082815826555,1,1.004999160766598,-0.7200012207031286,-4.797500371932987,-4.010000705718998,1.6799983978271449,2,0.08438645074931261,-2.629621780471609,24.520000457763672,1.5800018310546875,24.60000038146973,1.0588248493756685,25.78000068664551,0.08438645074931261 3300,2005-01-06,24.38999938964844,24.65999984741211,24.03000068664551,24.25,70300.0,-0.005707349901269643,-1.1724183290253558,0.5599975585937642,56.78670286931911,68.5171584179543,1.2612905605235838,0.03128778389613629,-3.202792148287987,-0.31321583826562005,12.275061224554603,0.629999160766598,1.6697686744909248,-0.263000679016109,-2.6848144132401153,2.1588130552078972,-1.473907546128114,0.9479061880958959,2.2575203363647383,18.749931703013978,-45.082973558415425,1.210906867112004,1,1.110000610351559,-0.5799999237060582,-4.692499399185184,-3.8699994087219274,1.6599998474121094,3,0.045920494762650366,1.5641065769396298,24.53000068664551,-2.629621780471609,24.520000457763672,1.5800018310546875,24.60000038146973,0.045920494762650366 3301,2005-01-07,24.40999984741211,24.70000076293945,24.0,24.70000076293945,61100.0,0.000820026989100997,3.827576227934113,-2.0714441416892955,55.36480850650462,65.79649589298958,1.0998529173392235,0.09574244174215352,-3.0194082429839924,-0.31839663388101513,13.059308689710015,0.7000007629394496,1.597687732271794,-0.2935002326965339,-2.6464445173584963,2.0594440519654285,-1.4699723750275133,0.8829719096344455,2.0281183554516566,25.62498435378442,-34.10934206792053,1.1764721423309805,1,1.0749998092651367,-0.6000003814697266,-4.0824995040893555,-3.8899998664855957,1.5799999237060547,4,0.06513724549475808,-1.1724183290253558,24.38999938964844,1.5641065769396298,24.53000068664551,-2.629621780471609,24.520000457763672,0.06513724549475808 3302,2005-01-10,24.0,24.60000038146973,23.670000076293945,24.60000038146973,55500.0,-0.016796388774069415,2.099999046326265,2.0689603009655477,52.03803918255564,61.7141784384027,1.3894651379499194,0.586202758348584,-2.424648140170053,0.08933974552065038,13.740355946523986,0.9300003051757848,1.4041238278191628,-0.7355000495910637,-3.0281468265476086,1.557146727365481,-1.8818234380693362,0.4108233388872087,2.1943063825773876,30.841123161279743,-25.646294706761278,1.1463233884782724,1,1.3199996948242188,-0.1900005340576172,-3.5274996757507324,-3.4800000190734863,2.1900005340576136,0,0.08458336194356297,3.827576227934113,24.40999984741211,-1.1724183290253558,24.38999938964844,1.5641065769396298,24.53000068664551,0.08458336194356297 3303,2005-01-11,24.0,24.07999992370605,23.559999465942386,23.670000076293945,78700.0,0.0,1.122451839424527,-0.5499995231631417,39.55479726086371,58.04402085463415,1.0622202999773194,0.6809732768451546,-2.2821787655523167,0.04234529409516696,14.185416630053954,0.5200004577636648,1.1929577388993522,-0.7735000610351577,-2.9855554582245425,1.4385553361542271,-1.8795277596298483,0.33252763755953296,1.8913896258233756,38.59649416335244,-13.881461123614777,1.106027698594692,1,0.8999996185302734,-0.1900005340576172,-3.419999599456787,-3.4800000190734863,2.0,1,0.07833329836527514,2.099999046326265,24.0,3.827576227934113,24.40999984741211,-1.1724183290253558,24.38999938964844,0.07833329836527514 3304,2005-01-12,24.18000030517578,24.20000076293945,23.459999084472656,23.459999084472656,91500.0,0.007500012715657478,-1.0555567329292488,2.1818223853423113,32.245668101389,53.45042238947054,0.6863219376271203,0.6177023303165612,-2.330799627509805,-0.19206344082644478,14.501469823260724,0.7400016784667933,0.9798798714710166,-0.647499752044677,-2.7368697866448315,1.4418702825554774,-1.692184769344756,0.397185265255402,1.3849946982642543,58.06453597654596,10.405370664231128,1.0446850173000775,1,0.5249996185302734,-0.37000083923339844,-3.3799996376037598,-3.6600003242492676,1.8199996948242188,2,0.05624485497051257,1.122451839424527,24.0,2.099999046326265,24.0,3.827576227934113,24.40999984741211,0.05624485497051257 3305,2005-01-13,23.75,23.940000534057614,23.70000076293945,23.940000534057614,63800.0,-0.01778330437339737,1.5263062791749176,-0.26388918323230975,29.537369446712688,49.089148990277145,0.8112868920312302,1.1300563828508245,-1.7826686588076157,0.19053492897624835,14.834602923753486,0.4799995422363317,0.5581826040083193,-1.0930000305175795,-3.1432639614166824,0.9572639003815233,-2.118131995967129,-0.06786806506802989,1.478195656405255,23.387138950159883,-17.57449862000426,1.025131965449551,1,0.7799997329711914,0.6599998474121094,-2.544999599456787,-3.2300000190734863,2.1700000762939453,3,0.10357890881990128,-1.0555567329292488,24.18000030517578,1.122451839424527,24.0,2.099999046326265,24.0,0.10357890881990128 3306,2005-01-14,23.920000076293945,24.09000015258789,23.5,23.5,54100.0,0.007157897949218839,-1.8095240257764498,-2.210520503940211,33.63970117740203,46.26392963807441,0.3907956615877488,1.0542765938907017,-1.8291598976878767,-0.020930941348531462,15.27047540025207,0.5900001525878906,0.3117401690167654,-0.9484999656677253,-2.9354282887033882,1.0384283573679376,-1.9419641271855568,0.04496419585010614,1.0252841286020953,40.35091828693505,4.057091917036793,0.9934641615178322,1,0.17999935150146484,0.8149995803833008,-2.577500343322754,-3.4000000953674316,1.860000610351566,4,0.08904678737344796,1.5263062791749176,23.75,-1.0555567329292488,24.18000030517578,1.122451839424527,24.0,0.08904678737344796 3307,2005-01-18,23.82999992370605,24.09000015258789,23.5,23.959999084472656,45600.0,-0.003762548173111835,2.0256317460006943,-0.3095217551237363,16.47857979666719,41.47899234066269,0.4024016646259305,1.220227434250333,-1.6031893345558395,0.017877182165690897,15.979900253613948,0.5900001525878906,0.0007679823701529642,-1.0470001220703153,-3.013509963242573,0.9195097191019421,-2.030255042656446,-0.06374520148418483,0.8776386619222478,49.99999999999976,20.355310926492077,0.9832549205861292,1,0.25000000000000355,1.0450000762939489,-2.3800001144409144,-3.3099999427795375,2.2100009918212926,1,0.09064204172587287,-1.8095240257764498,23.920000076293945,1.5263062791749176,23.75,-1.0555567329292488,24.18000030517578,0.09064204172587287 3308,2005-01-19,23.940000534057614,24.38999938964844,23.5,23.5,42600.0,0.004616055841533351,-3.045446860898116,-3.384641342781986,23.14053364733617,37.642911109861124,0.22515323152271804,1.1901484338174626,-1.5811973826182921,-0.15357416124512469,16.927734157074195,0.889999389648441,-0.2707850013369324,-0.9489995002746632,-2.8880049597786943,0.990005959229368,-1.9185022300266787,0.02050322947735239,0.5680157313857812,51.61304215854311,23.011331222656352,0.9695027297520156,1,0.13999938964844105,0.9349994659423864,-2.490000724792477,-3.4200005531311,2.0399990081787145,2,0.09398496030938253,2.0256317460006943,23.82999992370605,-1.8095240257764498,23.920000076293945,1.5263062791749176,23.75,0.09398496030938253 3309,2005-01-20,24.31999969482422,24.59000015258789,23.63999938964844,23.70000076293945,58300.0,0.015872980463221387,-1.5675638058220547,1.4090867712528425,23.770503336555734,33.974444495109644,-0.20983347395685925,0.7792173088800602,-1.8149746364388513,-0.6095650623322122,16.426938785497665,0.9500007629394496,-0.39367742291964447,-0.5240003585815423,-2.4724127333337016,1.424412016170617,-1.498206545957622,0.4502058287945374,-0.8600006103515625,75.2293192691181,46.89807053393639,0.9742061873760803,1,-0.23999977111816406,0.5550003051757812,-2.7950000762939453,-3.799999713897705,1.6800003051757812,3,0.06907896078359399,-3.045446860898116,23.940000534057614,2.0256317460006943,23.82999992370605,-1.8095240257764498,23.920000076293945,0.06907896078359399 3310,2005-01-21,24.3799991607666,24.809999465942386,24.25,24.25,15800.0,0.0024670833345097343,-7.615432017254335,0.20967642697610767,28.527598029464443,30.99253221988296,-0.3032954015982128,0.6211104485885919,-1.7208492532570645,-0.7435837915668557,15.588990191290439,0.5599994659423864,-0.519926293435784,-0.38150081634521626,-2.256828172440663,1.4938265397502306,-1.3191644943929397,0.5561628617025072,-0.8974000549316408,67.17553584142483,35.397302423871864,0.9376636780477228,1,-0.24499988555908203,0.5800008773803675,-2.854999542236328,-3.859999179840088,1.8700008392333984,4,0.0664479448317774,-1.5675638058220547,24.31999969482422,-3.045446860898116,23.940000534057614,2.0256317460006943,23.82999992370605,0.0664479448317774 3311,2005-01-24,23.86000061035156,24.21999931335449,23.729999542236328,24.15999984741211,74900.0,-0.021328899438677884,1.3333424159854903,-2.3077013366198904,35.76923725872955,29.184887561680057,0.1458152163685007,1.020973286097938,-1.0631304911137676,-0.2967492410794428,14.422777513726054,0.6499996185302734,-0.6467080084610899,-0.7919994354248097,-2.60526728254219,1.0212684116925708,-1.6986333589834999,0.11463448813388055,-0.3243054901123017,27.480973825632976,-6.651327384472619,0.9066339235586905,1,0.2749986648559606,1.1199989318847692,-2.3350009918212855,-3.3400006294250453,2.5699996948242223,0,0.08633694104134526,-7.615432017254335,24.3799991607666,-1.5675638058220547,24.31999969482422,-3.045446860898116,23.940000534057614,0.08633694104134526 3312,2005-01-25,25.11000061035156,25.1299991607666,24.170000076293945,24.51000022888184,37300.0,0.05238893411669454,2.000008940731888,-2.0000063578448977,57.82493476058976,31.21490283942739,-1.039485901705735,-0.2903824446095875,-2.1767436695253153,-1.5980588792097343,13.43927595472929,1.2699985504150426,-0.7318135877753917,0.48750057220458487,-1.2723899961980898,2.2473911406072595,-0.39244471199675246,1.3674458564059222,-1.5233333162841767,98.77309443486847,59.035159188768446,0.8799452842013373,1,-0.81500148773193,-0.09500122070312145,-3.5650005340576136,-4.815001010894772,1.0999984741210973,1,0.02668259896488201,1.3333424159854903,23.86000061035156,-7.615432017254335,24.3799991607666,-1.5675638058220547,24.31999969482422,0.02668259896488201 3313,2005-01-26,25.209999084472656,25.209999084472656,24.79999923706055,25.170000076293945,36100.0,0.003982416236177677,19.500500691430847,0.06666497124673842,58.808272361570104,34.16630331278085,-1.0614150785405272,-0.5434713969856766,-2.1531450639702854,-1.7553739139070785,11.943955723813934,0.4099998474121058,-0.8044818528401052,0.6669990539550774,-0.7976020380961018,2.1316001460062566,-0.06530149207051039,1.3992995999806652,-1.5307318784033193,100.0,55.39045760182194,0.7323005460255895,1,-0.8549995422363281,0.005000114440917969,-3.41249942779541,-5.414999485015869,1.1300010681152344,2,0.03292351690587347,2.000008940731888,25.11000061035156,1.3333424159854903,23.86000061035156,-7.615432017254335,24.3799991607666,0.03292351690587347 3314,2005-01-27,25.6299991607666,26.18000030517578,23.0,24.5,249700.0,0.016660059164882446,1.852016357000692,28.250679509799248,64.9758517537712,38.10391245800957,-1.4014835454526704,-1.0371225790115162,-2.4546920885204173,-2.234981622188748,10.182544196132731,3.1800003051757812,-0.8074277127466871,1.0999991416931145,-0.31813881716556835,2.5181371005517974,0.3909301622637713,1.8090681211224577,-0.4200000762939453,82.70436818782704,33.385225392044745,0.7090689794293421,1,-1.039999008178711,-0.6449995040893555,-3.357499122619629,-5.8349995613098145,0.5100002288818395,3,0.013655887355841001,19.500500691430847,25.209999084472656,2.000008940731888,25.11000061035156,1.3333424159854903,23.86000061035156,0.013655887355841001 3315,2005-01-28,25.6299991607666,25.86000061035156,25.1200008392334,25.13999938964844,123900.0,0.0,-1.7924684475889758,0.4336284380828569,64.80582760241006,41.566815394121576,-1.2368264454171367,-1.143809151720511,-2.323803053127154,-2.299984565518976,8.411372526276658,0.7399997711181605,-0.7096444882550443,1.130499172210694,-0.15259671022133858,2.4135950546427267,0.48895123099467597,1.7720471134267122,-2.6299991607666016,82.70436818782704,29.13277372315244,0.641547941216017,1,-1.039999008178711,-0.6449995040893555,-2.2674989700317383,-5.524999141693115,-0.05999946594238281,4,0.014436240786140253,1.852016357000692,25.6299991607666,19.500500691430847,25.209999084472656,2.000008940731888,25.11000061035156,0.014436240786140253 3316,2005-01-31,25.81999969482422,26.020000457763672,25.1200008392334,25.1200008392334,122200.0,0.007413208750644884,-1.5714316854722468,1.428569760335704,73.33334311461402,47.8840113183379,-1.2616443244319484,-1.4025699022817264,-2.3751066627987427,-2.567316828585433,6.532065087875092,0.8999996185302734,-0.5722586138741086,1.3184997558593743,0.02690352621045733,2.6100959855082912,0.6727016410349158,1.9642978706838328,-2.8199996948242188,88.67922717599667,30.90089455376674,0.6457981148244581,1,-1.2299995422363281,-0.8350000381469727,-2.112499713897705,-5.440000057220459,-1.8799991607666051,0,0.016653768793884804,-1.7924684475889758,25.6299991607666,1.852016357000692,25.6299991607666,19.500500691430847,25.209999084472656,0.016653768793884804 3317,2005-02-01,26.63999938964844,26.690000534057614,25.35000038146973,25.35000038146973,95700.0,0.031758315434395445,-1.0775212137252212,1.8428587388045263,77.96611059880266,53.97574209072306,-1.8339914529313397,-2.1733295719412418,-3.057561264335721,-3.4493284202079444,6.040453183483819,1.3400001525878835,-0.3402237274131359,2.0364995002746618,0.42866037092728604,3.6443386296220375,1.232579935600974,2.8404190649483496,-3.519199371337894,98.6449556321828,36.852322397584786,0.8039195646736877,2,-1.7949991226196325,-1.654999732971195,-2.9324994087219274,-6.259999752044681,-2.149999618530277,1,-0.007882848696845635,-1.5714316854722468,25.81999969482422,-1.7924684475889758,25.6299991607666,1.852016357000692,25.6299991607666,-0.007882848696845635 3318,2005-02-02,26.649999618530273,26.70000076293945,26.11000061035156,26.11000061035156,84300.0,0.00037538397563618986,-1.1851897638768412,0.4186042041544774,77.14286552681202,59.906004556307096,-1.5859295588195188,-2.1244978487172155,-2.9260971547642356,-3.5187185101425804,5.595559855681553,0.5900001525878906,-0.13396851337126492,1.9399997711181634,0.09131370412198692,3.78868583811434,1.0156567376200734,2.8643428046162533,-3.3150475692749026,98.64861799732569,34.881403271274365,0.9243430334980887,2,-1.7999992370605469,-1.6649999618530273,-2.927499294281006,-6.25499963760376,-3.020000457763672,2,-0.016510339225358828,-1.0775212137252212,26.63999938964844,-1.5714316854722468,25.81999969482422,-1.7924684475889758,25.6299991607666,-0.016510339225358828 3319,2005-02-03,26.60000038146973,26.6200008392334,26.25,26.540000915527344,54400.0,-0.0018761440066129564,6.399988555951858,0.11111032619254245,84.17269708029026,66.08879333973218,-1.3169967828230433,-2.014766140470009,-2.730363628495436,-3.5084051783882124,5.304030214959127,0.39999961853027344,0.17243481917774517,1.7865005493164112,-0.24272010543780098,3.8157212040706234,0.7718902219393051,2.8011108766935173,-2.9958444351196327,93.67086162667917,23.771548360151627,1.0146103273771059,2,-1.7500000000000036,-1.615000724792484,-2.422500133514408,-5.865000247955326,-2.7200012207031286,3,-0.009774444554631057,-1.1851897638768412,26.649999618530273,-1.0775212137252212,26.63999938964844,-1.5714316854722468,25.81999969482422,-0.009774444554631057 3320,2005-02-04,25.51000022888184,26.229999542236328,25.489999771118164,26.0,107900.0,-0.04097744875775322,-1.7924483487060636,-8.166735543757603,65.61887324703667,69.4054195606552,-0.055707521638588275,-0.8817646595853184,-1.5339492482317745,-2.4602016706750405,5.302067145164805,1.110000610351566,0.4022642129743623,0.64050035476685,-1.4012887624346746,2.6822894719683745,-0.3803942038339123,1.6613949133676122,-1.6581766972045955,24.6835068658521,-46.93126189341805,1.0208945586007618,2,-0.6599998474121129,-0.6599998474121129,-1.302500724792484,-4.75500059127808,-2.0,4,0.024696164449788283,6.399988555951858,26.60000038146973,-1.1851897638768412,26.649999618530273,-1.0775212137252212,26.63999938964844,0.024696164449788283 3321,2005-02-07,26.0,26.309999465942386,25.29999923706055,25.31999969482422,80800.0,0.01920814452064934,-1.8055514347476223,-1.3877563730775768,69.76322107993535,70.73189581836026,-0.23493057386207283,-1.3139024767592744,-1.9093245340805325,-2.9748833116541533,5.327395293574132,1.010000228881836,0.6315025369382603,1.0510001182556152,-1.0387127067218067,3.140712943233037,0.006143705766906038,2.0958565307443244,-1.9203222898217795,50.0,-23.34306404213305,1.0448564124887105,2,-1.1499996185302734,-1.1499996185302734,-1.7400002479553223,-5.24500036239624,-2.4599990844726562,0,-0.01653847327599156,-1.7924483487060636,25.51000022888184,6.399988555951858,26.60000038146973,-1.1851897638768412,26.649999618530273,-0.01653847327599156 3322,2005-02-08,26.03000068664551,26.10000038146973,25.51000022888184,25.51000022888184,63300.0,0.0011538725632889157,-1.269229358471188,0.764706212343906,69.31609690607381,71.89943187886067,-0.13489038964346278,-1.2480089226595048,-1.8187650118703296,-3.0272469246316227,5.771210768593243,0.5900001525878906,0.8422238324919888,0.9795007705688512,-1.1133286089988736,3.072330150136576,-0.06691391921501122,2.0259154603527136,-1.7406971322463924,52.142903853385256,-22.959559036162496,1.0464146897838627,2,-1.1800003051757848,-1.1800003051757848,-1.50000095367432,-5.275001049041752,-2.7800006866455114,1,-0.08029197454689874,-1.8055514347476223,26.0,-1.7924483487060636,25.51000022888184,6.399988555951858,26.60000038146973,-0.08029197454689874 3323,2005-02-09,25.8799991607666,26.149999618530273,25.75,26.0,31500.0,-0.005762640104572392,-1.1052657996576805,-0.23077064152881194,65.05791456032836,71.90854996847813,0.1342646840682633,-1.001277014802838,-1.5780866672709664,-2.8938417306614816,6.3509101376376,0.39999961853027344,1.067160734296749,0.7354992866516099,-1.3273290955232184,2.7983276688264382,-0.29591490443580426,1.766913477739024,-1.397839829684255,43.939334827421135,-29.86042777194777,1.0314141910874144,2,0.03000164031982422,-1.029998779296875,-1.2899994850158691,-5.124999523162842,-2.84999847412109,2,-0.05370940628760301,-1.269229358471188,26.03000068664551,-1.8055514347476223,26.0,-1.7924483487060636,25.51000022888184,-0.05370940628760301 3324,2005-02-10,25.540000915527344,25.61000061035156,25.040000915527344,25.440000534057614,19100.0,-0.013137490582097344,3.750001986823498,-0.8333306842565662,60.62273218400962,71.44376158865586,0.5142310224223579,-0.5841146917853379,-1.1559404618701485,-2.5781738879237857,7.082368804508688,0.8399982452392578,1.1223220890574268,0.3275010108947747,-1.6906362756679485,2.345638297457498,-0.6815676323865851,1.3365696541761345,-0.8804142698964306,39.370123677432325,-33.81069257087092,1.0090686432813614,2,0.3299999237060547,-0.6900005340576172,-0.8300013542175293,-4.785001277923584,-2.6700000762939453,3,-0.07478471755259553,-1.1052657996576805,25.8799991607666,-1.269229358471188,26.03000068664551,-1.8055514347476223,26.0,-0.07478471755259553 3325,2005-02-11,26.209999084472656,26.229999542236328,25.06999969482422,25.06999969482422,43800.0,0.0262332868021935,-1.0350885411786752,11.399950409124315,70.94473989665634,71.17836123110501,-0.07246223417379838,-1.117669938157416,-1.759779446103721,-3.2702905055765434,7.547461450470861,1.1599998474121094,1.1880575443814791,0.8744992256164537,-1.0667260997452068,2.815724550978114,-0.09611343706437481,1.8451118882972821,-1.3871793094570606,92.12594522749262,12.620598219108757,0.9706126626808301,2,-0.3399982452392578,-1.3599987030029297,-1.5374994277954102,-5.4549994468688965,-2.4199981689453125,4,-0.08889736761137068,3.750001986823498,25.540000915527344,-1.1052657996576805,25.8799991607666,-1.269229358471188,26.03000068664551,-0.08889736761137068 3326,2005-02-14,26.04999923706055,26.209999084472656,25.88999938964844,26.13999938964844,38000.0,-0.006104534643303072,1.7826115801171498,-0.07894754453828753,60.398222619821325,69.22637367788485,0.1381187049584831,-0.8326019649121399,-1.538306531292445,-3.1300512568288745,8.150209024596691,0.3199996948242152,1.1894572205850409,0.6079994201660206,-1.2376050184906227,2.453603858822664,-0.31480279916230103,1.5308016394943422,-1.0770049830110473,84.87390647890244,7.483350393126159,0.9228022193283221,2,-0.179998397827152,-1.1999988555908239,-1.394999504089359,-5.294999599456791,-2.599998474121101,0,-0.09750476324640844,-1.0350885411786752,26.209999084472656,3.750001986823498,25.540000915527344,-1.1052657996576805,25.8799991607666,-0.09750476324640844 3327,2005-02-15,25.989999771118164,26.18000030517578,25.88999938964844,26.01000022888184,71500.0,-0.0023032425220583796,-1.6363573311139383,0.2222269317170742,58.705369402109746,67.17776299736238,0.10752702444344919,-0.6350425845370751,-1.4165860806054553,-3.0881265059432756,8.785529826597477,0.2900009155273402,1.1936612542970089,0.4399999618530259,-1.255082406032109,2.135082329738161,-0.4075412220895416,1.2875411457955934,-0.9200000762939453,79.83192873239707,5.0823233798969625,0.8475411839425673,2,-0.15999889373779297,-1.1399993896484375,-1.3425002098083496,-4.755000114440918,-2.629999160766605,1,-0.0942669825766379,1.7826115801171498,26.04999923706055,-1.0350885411786752,26.209999084472656,3.750001986823498,25.540000915527344,-0.0942669825766379 3328,2005-02-16,26.190000534057614,26.36000061035156,25.79999923706055,25.79999923706055,57700.0,0.007695296833426735,-1.8717923637839873,-19.49961853900057,56.57278866121084,64.11110650635355,-0.18392867199217022,-0.6933864544946537,-1.5309594162226787,-3.301071025014611,9.097048264314951,0.5600013732910085,1.1532604228492644,0.5275007247924783,-1.0089047433915646,2.0639061929765212,-0.2407020092995431,1.2957034588844998,-0.9896007537841776,87.12120336387015,12.825197983309081,0.7682027340920212,2,-0.4899997711181605,-1.340000152587887,-1.6250009536743129,-4.910000801086422,-2.890001296997063,2,-0.11225660458595343,-1.6363573311139383,25.989999771118164,1.7826115801171498,26.04999923706055,-1.0350885411786752,26.209999084472656,-0.11225660458595343 3329,2005-02-17,26.0,26.059999465942386,25.6200008392334,26.01000022888184,55100.0,-0.007254697601496218,7.000069358949453,-0.025641527243215282,54.15731386951418,62.83759990885106,-0.09832899248047511,-0.39112435316703653,-1.2428786694476948,-3.1302003060707015,9.228717851755249,0.5699996948242152,0.9913015049288063,0.2535001754760735,-1.151981809120052,1.658982160072199,-0.449240816821991,0.956241167774138,-0.6796321411132844,72.09299574765076,-1.0923405063664404,0.7027409922980636,2,-0.2999992370605469,-1.1499996185302734,-1.6450004577636719,-4.505000114440918,-2.64999961853027,3,-0.1142307428213265,-1.8717923637839873,26.190000534057614,-1.6363573311139383,25.989999771118164,1.7826115801171498,26.04999923706055,-0.1142307428213265 3330,2005-02-18,26.0,26.239999771118164,25.65999984741211,26.239999771118164,36700.0,0.0,3.8333373069801078,23.999427808498055,52.11268047062279,60.876428730038555,-0.02404118058367999,-0.27777688492095365,-1.1804946253577668,-3.1555918644149727,8.974849720065805,0.5799999237060547,0.828526407450731,0.1725001335144043,-1.0797627682444002,1.4247630352732088,-0.45363131736499795,0.7986315843938065,-0.5692615087890651,51.35125382436432,-19.053226339730088,0.6261314508794026,2,-0.2999992370605469,-1.1499996185302734,-1.7425003051757812,-4.215000152587891,-2.0,4,-0.12038458310640776,7.000069358949453,26.0,-1.8717923637839873,26.190000534057614,-1.6363573311139383,25.989999771118164,-0.12038458310640776 3331,2005-02-22,25.920000076293945,26.0,25.43000030517578,25.61000061035156,42200.0,-0.0030769201425405734,1.4255341598522817,-1.2916656732549878,39.77273281448364,57.59383271986187,0.04851972956253192,-0.03745428869825318,-1.0419449425040597,-3.1095303740415083,9.624315480787693,0.5699996948242188,0.6324585017290438,-0.010499763488770242,-0.8533138914358247,0.8323143644582842,-0.43190682746229925,0.41090730048475876,0.7800006866455043,52.68813014266163,-13.559840804105939,0.42140706397352745,2,-0.2199993133544922,-1.0699996948242188,-1.450000286102295,-3.5950002670288086,-1.3400001525878942,1,-0.08217589330621444,3.8333373069801078,26.0,7.000069358949453,26.0,-1.8717923637839873,26.190000534057614,-0.08217589330621444 3332,2005-02-23,25.78000068664551,25.84000015258789,25.59000015258789,25.739999771118164,15300.0,-0.005401211004488982,2.125002980235081,0.12903543367646156,38.08219893919997,54.59653098418094,0.16687606583589343,0.16370679906091823,-0.8425259447785827,-3.006384453130014,9.167614169218888,0.3299999237060547,0.5868446532921574,-0.18399915695190217,-0.9380870147754301,0.5700887008716258,-0.5610430858636661,0.1930447719598618,0.8946000671386649,37.63443727081113,-23.50237748859002,0.3770439289117636,2,-0.07999992370605824,-0.9300003051757848,-1.3625011444091832,-3.2900009155273473,-1.909999847412113,2,-0.09038013427645264,1.4255341598522817,25.920000076293945,3.8333373069801078,26.0,7.000069358949453,26.0,-0.09038013427645264 3333,2005-02-24,26.040000915527344,26.040000915527344,25.35000038146973,25.3700008392334,25200.0,0.010085346080557667,1.059702852197568,16.7496185390029,42.746118470108165,52.61024057152521,-0.07603722793584922,-0.032594672785393186,-1.034991659021113,-3.300184334548291,8.709481247856283,0.6900005340576136,0.4729795449607437,0.034500980377195845,-0.6310252029744241,0.7000271637288158,-0.29826211129861235,0.36726407205300404,0.609707829284666,77.52820306204666,19.659614711309672,0.3327630916758092,2,-0.3250007629394531,-1.1900005340576172,-1.5625009536743164,-3.5500011444091797,-1.7900009155273438,3,-0.1029185948905913,2.125002980235081,25.78000068664551,1.4255341598522817,25.920000076293945,3.8333373069801078,26.0,-0.1029185948905913 3334,2005-02-25,25.979999542236328,26.020000457763672,25.649999618530273,25.649999618530273,20600.0,-0.0023042001221758035,-1.242429847123082,0.4925371434753027,58.30387501811303,51.20570002946484,0.059163240743597356,0.05794306236137814,-0.9022472876194421,-3.2738763143463423,8.677907382454292,0.3900012969970703,0.35548807796321213,-0.04300041198730398,-0.6849413263983735,0.5989405024237655,-0.3639708691928405,0.27797004521823254,0.6177208680419888,70.78647110257673,8.359970943941548,0.32097045720553513,2,-0.1249990463256836,-1.1299991607666016,-1.5024995803833008,-3.489999771118164,-1.6000003814697266,4,-0.10315628762113083,1.059702852197568,26.040000915527344,2.125002980235081,25.78000068664551,1.4255341598522817,25.920000076293945,-0.10315628762113083 3335,2005-02-28,26.0,26.11000061035156,25.82999992370605,25.95000076293945,85000.0,0.0007698405741369818,1.0740756439057328,0.15151287460625879,50.0,50.05034196059581,0.006975295604817688,0.07070867712008067,-0.8587334352585501,-3.3046435072586604,8.586794357005099,0.2800006866455078,0.2787292958230516,-0.04149999618530131,-0.6565144156586413,0.5735144232880387,-0.3490072059219713,0.2660072135513687,0.5478116091259722,85.52623983898,20.638576839595245,0.30750720973667084,2,-0.14499950408935547,-1.1499996185302734,-1.5225000381469727,-3.3600006103515625,-1.3500003814697266,0,-0.10192306225116421,-1.242429847123082,25.979999542236328,1.059702852197568,26.040000915527344,2.125002980235081,25.78000068664551,-0.10192306225116421 3336,2005-03-01,26.25,26.32999992370605,25.51000022888184,25.51000022888184,56000.0,0.009615384615384581,-1.2162160768919508,14.80022125581638,54.26355271046811,49.55680677263564,-0.23654649191334443,-0.15328398811704247,-1.0400374160370909,-3.567578572380228,8.854390192938057,0.8199996948242116,0.2585113195913564,0.1869999885559075,-0.4254700496759476,0.7994700267877626,-0.11923503056002005,0.49323500767183504,0.2498991600197229,91.8367386658677,24.290306106152798,0.3062350191159281,3,-0.39499950408935547,-1.3999996185302734,-1.702500343322754,-3.6100006103515625,-1.760000228881836,1,-0.08571428571428574,1.0740756439057328,26.0,-1.242429847123082,25.979999542236328,1.059702852197568,26.040000915527344,-0.08571428571428574 3337,2005-03-02,26.43000030517578,26.5,25.78000068664551,26.11000061035156,50400.0,0.006857154482886818,2.1304380276317163,0.4324321537839042,60.53642562688595,49.99721087993287,-0.38841504052816944,-0.36872845745865845,-1.155893199891345,-3.7493796035832574,9.59148080215707,0.7199993133544886,0.11735244224800923,0.37750024795532156,-0.19949264703016212,0.9544931429408052,0.0890038004625815,0.6659966954480616,-1.0799999237060511,93.91306799617202,22.4146721541546,0.28849644749274095,3,-0.505000114440918,-1.5799999237060547,-1.8725008964538574,-3.7900009155273438,-2.7299995422363317,2,-0.06999623004572741,-1.2162160768919508,26.25,1.0740756439057328,26.0,-1.242429847123082,25.979999542236328,-0.06999623004572741 3338,2005-03-03,26.209999084472656,26.25,26.10000038146973,26.10000038146973,29000.0,-0.008323920475326041,-1.7272979487091682,0.3437462747061339,63.453769423919894,51.030150385977954,-0.1847020974713871,-0.1932912707331127,-0.8742709165559432,-3.5363087986382595,10.356909763430103,0.32999992370605113,0.06629522773979701,0.1794990539550767,-0.3313297871760774,0.6903278950862308,-0.07591536661049858,0.434913474520652,-0.8369987106323222,70.70697145719532,-4.654861737611071,0.25541442056557684,3,-0.28499889373779297,-1.3599987030029297,-1.554999828338623,-3.5599994659423864,-2.859998703002926,3,-0.08927883735125808,2.1304380276317163,26.43000030517578,-1.2162160768919508,26.25,1.0740756439057328,26.0,-0.08927883735125808 3339,2005-03-04,26.34000015258789,26.38999938964844,25.8799991607666,26.040000915527344,31800.0,0.004959979880054588,1.5500157357162336,2.7272979487091447,53.333352895837514,51.165780655446255,-0.2921219650060145,-0.3623473686742358,-0.98887139878466,-3.6760674838021785,11.278897097751454,0.5100002288818395,0.03177977889593464,0.3225001335144029,-0.13806557544981501,0.7830658424786208,0.09221727903229393,0.5527829879965118,-0.944459786224364,83.83839551483969,10.159354074313555,0.23028285448210853,3,-0.41499996185302734,-1.489999771118164,-1.5550007820129395,-3.405000686645508,-2.8400001525878906,4,-0.07934700609265366,-1.7272979487091682,26.209999084472656,2.1304380276317163,26.43000030517578,-1.2162160768919508,26.25,-0.07934700609265366 3340,2005-03-07,26.13999938964844,26.35000038146973,25.959999084472656,25.959999084472656,30400.0,-0.0075930433477920944,-3.3333403975755918,0.6000025431379898,52.26130412446231,52.55339968988833,-0.07842062583797116,-0.11882065924087826,-0.8015893099410683,-3.487565388817046,11.61842460070909,0.39000129699707387,-0.010261891184992322,0.09099941253662536,-0.3050810630497516,0.4870798881230023,-0.10704082525656489,0.2890396503298156,-0.722369830612184,63.63629357762838,-8.270313773796573,0.19804023779318927,3,-0.21499919891357777,-0.2699985504150426,-1.3524994850158727,-3.014999389648441,-3.2299995422363317,0,-0.06732977314371358,1.5500157357162336,26.34000015258789,-1.7272979487091682,26.209999084472656,2.1304380276317163,26.43000030517578,-0.06732977314371358 3341,2005-03-08,25.56999969482422,26.26000022888184,25.5,26.11000061035156,71700.0,-0.021805650655445152,-1.2352937876561045,-2.999999999999921,41.60001770015475,52.94426844110552,0.4880322139699089,0.43986485066039904,-0.2518386786650879,-2.92036058243011,12.00241492809056,0.7600002288818395,-0.04228119094648619,-0.4575002670288093,-0.9077572788905286,-0.0072432551670900125,-0.6826287729596707,-0.23237176109794788,-0.13072272696868836,6.999969482421875,-61.26432399234329,0.22512850593086037,3,0.35500049591064453,0.3000011444091797,-0.7824997901916504,-2.279999732971195,-3.0699996948242188,1,-0.03597966708150446,-3.3333403975755918,26.13999938964844,1.5500157357162336,26.34000015258789,-1.7272979487091682,26.209999084472656,-0.03597966708150446 3342,2005-03-09,23.940000534057614,25.440000534057614,23.60000038146973,25.29999923706055,50300.0,-0.06374654596091145,1.2439008505139961,2.5185118467342305,21.37407581047667,50.569597034479806,2.0445897577024397,2.0082207433673567,1.349836417261617,-1.2900490183078404,13.046452329759447,1.9699993133544886,-0.10656722129755636,-1.9829994201660206,-3.019411918313402,-0.9465869220186391,-2.501205669239713,-1.464793171092328,2.5599994659423864,12.186389729573161,-51.474644243784255,0.5182062490736908,3,1.1099996566772496,1.2100000381469762,0.8474993705749547,-0.6500005722045898,-2.0,2,0.022974069540145026,-1.2352937876561045,25.56999969482422,-3.3333403975755918,26.13999938964844,1.5500157357162336,26.34000015258789,0.022974069540145026 3343,2005-03-10,24.489999771118164,24.559999465942386,23.85000038146973,23.85000038146973,96100.0,0.022974069540145026,-1.2187492549412544,-0.4705882352941126,32.4009413137222,47.69149328954749,1.3986878091187869,1.4216348566586738,0.7418585096715589,-1.8389295279172657,14.219521081103686,0.7099990844726562,-0.1012466425069789,-1.3635002136230483,-2.582408453024428,-0.1445919742216688,-1.972954333323738,-0.7540460939223586,1.952000236511232,31.89963104070845,-29.42684527023261,0.6094541197006904,3,0.5600004196166992,0.6600008010864258,0.4250001907348633,-1.1999998092651403,-2.9499988555908203,3,-0.032258024318578604,1.2439008505139961,23.940000534057614,-1.2352937876561045,25.56999969482422,-3.3333403975755918,26.13999938964844,-0.032258024318578604 3344,2005-03-11,23.6299991607666,24.540000915527344,23.149999618530273,24.399999618530273,61400.0,-0.03511639928089294,1.647613822969497,-1.2031268626469322,26.990298453567206,45.13485978438829,2.1124294520496747,2.246379152399257,1.5620282759559672,-0.9765725159111796,14.843919035688396,1.3900012969970703,-0.10085885852669563,-2.1280007362365723,-3.6988215789166468,-0.5571798935564978,-2.9134111575766077,-1.3425903148965368,2.7551608543396,14.999982118610813,-45.6224694643812,0.7854104213400366,3,1.1950006484985352,1.2550010681152344,1.2875008583068848,-0.33999919891357777,-2.1999988555908203,4,-0.011849292815962476,-1.2187492549412544,24.489999771118164,1.2439008505139961,23.940000534057614,-1.2352937876561045,25.56999969482422,-0.011849292815962476 3345,2005-03-14,23.8799991607666,24.239999771118164,23.54999923706055,23.75,33700.0,0.010579771852682995,-1.603772226880647,-0.16882997854853332,30.827071712676045,42.53080634018917,1.709896252729635,1.910841098449616,1.262997943328351,-1.2166709202284238,16.378504695803915,0.6900005340576136,-0.13955169984053128,-1.761500740051268,-3.524969784541028,0.0019683044384919413,-2.643235262296148,-0.8797662178063881,2.3757544384765623,23.472649484586636,-36.577361132324825,0.8817345222448806,3,0.9450006484985352,0.9450006484985352,1.0375008583068848,-0.44499969482421875,-3.309999465942383,0,-0.015912863237906527,1.647613822969497,23.6299991607666,-1.2187492549412544,24.489999771118164,1.2439008505139961,23.940000534057614,-0.015912863237906527 3346,2005-03-15,23.51000022888184,24.03000068664551,23.51000022888184,24.03000068664551,16300.0,-0.015494093169511003,1.0,-4.000029344014554,29.549556670561543,39.08782090059756,1.8443003839244945,2.1932415288771416,1.5934856376155224,-0.8407374666915892,18.00525954438628,0.5200004577636719,-0.25658106368564404,-2.0044997215270968,-3.995294272365374,-0.01370517068881938,-2.9998969969462372,-1.0091024461079563,2.621523211132807,15.720544385401055,-45.216552737427335,0.9953972754191395,3,1.259999275207516,1.3149995803832972,1.340000152587887,-0.07500076293945668,-2.75,1,-0.0255210708476572,-1.603772226880647,23.8799991607666,1.647613822969497,23.6299991607666,-1.2187492549412544,24.489999771118164,-0.0255210708476572 3347,2005-03-16,23.540000915527344,23.809999465942386,23.06999969482422,23.07999992370605,27700.0,0.001276081937619411,-2.0833230681199706,-0.8846165132230563,26.5037748985915,34.98226595333886,1.5212138422624193,2.0767584941125214,1.5615484445802466,-0.8602577932555846,19.818488572116333,0.7399997711181676,-0.3577126346682462,-1.8519990921020515,-4.01376837829525,0.30977019409114703,-2.9328837351986508,-0.7711144490054522,2.4722615716279286,31.54371093294957,-26.167206023707504,1.0808846430965986,3,1.1899986267089844,1.2449989318847656,1.3099994659423828,-0.03500080108642578,-3.3400001525878906,2,-0.04418015612061188,1.0,23.51000022888184,-1.603772226880647,23.8799991607666,1.647613822969497,23.6299991607666,-0.04418015612061188 3348,2005-03-17,23.25,23.70000076293945,22.8799991607666,23.70000076293945,25500.0,-0.012319494657965557,2.6444453863434485,-0.9782604188694269,25.405423053130804,31.879162637482555,1.5055030765038815,2.250597985203779,1.8487821224038612,-0.5624741556753783,22.03281438564449,0.820001602172848,-0.513413560815021,-1.994999980926515,-4.3218274871404745,0.3318275252874443,-3.158413734033495,-0.8315862278195354,2.5857267196154083,22.289183621177983,-32.37285218913655,1.16341375310698,3,1.364999771118164,1.4399995803833008,1.6000003814697266,0.5249996185302699,0.09000015258789062,3,-0.056344063051285476,-2.0833230681199706,23.540000915527344,1.0,23.51000022888184,-1.603772226880647,23.8799991607666,-0.056344063051285476 3349,2005-03-18,23.03000068664551,23.29999923706055,22.959999084472656,23.29999923706055,37300.0,-0.009462336058257526,1.518533170383688,0.5999957614546735,24.173927581147723,28.75834302155871,1.3484011014969361,2.3575570550294387,2.0630783457757538,-0.2273157946809441,24.137380664395764,0.3400001525878942,-0.7289979335555579,-2.066499328613279,-4.5633289691669106,0.4303303119403523,-3.314914148890093,-0.8180845083364652,2.5692678282619923,11.029519011769718,-38.08726323385652,1.2484148202768157,3,1.5399990081787074,1.6599988937377894,2.349999904632565,0.7449989318847585,-0.18000030517578125,4,-0.06469820784600233,2.6444453863434485,23.25,-2.0833230681199706,23.540000915527344,1.0,23.51000022888184,-0.06469820784600233 3350,2005-03-21,22.8700008392334,23.459999084472656,22.70000076293945,23.0,52600.0,-0.006947453002243864,-2.2340401355436628,0.4814809582005835,20.141359426932894,26.374047657867393,1.1127938849292605,2.3937720323938905,2.2199116564046477,0.037703185881596823,26.685166338427802,0.7599983215332067,-0.9632047018343926,-2.0699992179870605,-4.716283338761286,0.5762849027871653,-3.3931412783741735,-0.7468571575999476,2.5117261273428326,12.781961356827862,-29.653304613879847,1.3231420603871122,3,1.1999998092651332,1.7299995422363281,2.489999771118164,0.9399986267089844,0.14999961853027344,0,-0.062964603463735,1.518533170383688,23.03000068664551,2.6444453863434485,23.25,-2.0833230681199706,23.540000915527344,-0.062964603463735 3351,2005-03-22,23.790000915527344,24.68000030517578,22.739999771118164,22.739999771118164,52700.0,0.040227373962999025,-2.6952350850040783,-8.076984022184075,29.375009685752474,27.263040310675816,-0.09638825895703462,1.3765946163744864,1.3067254642854067,-0.7675087401046277,28.208385239878535,1.9400005340576172,-1.1755098340439396,-1.0434991836547844,-3.695157909597004,1.608159542287435,-2.369328546625894,0.2823301793163253,1.3235534306852088,55.05052548430298,18.33674459993395,1.3258293629711098,3,-0.10000038146972656,0.8099994659423828,1.5699996948242188,0.019998550415039062,-0.9400005340576136,1,-0.13535103391280168,-2.2340401355436628,22.8700008392334,1.518533170383688,23.03000068664551,2.6444453863434485,23.25,-0.13535103391280168 3352,2005-03-23,23.45000076293945,23.729999542236328,23.239999771118164,23.38999938964844,41000.0,-0.014291725073704464,-1.7222163353537066,0.05714410275692644,28.834370185919653,26.866754629808867,0.18639759298137193,1.6159368192740295,1.662946699831874,-0.32247376429353736,29.813920783502994,0.5500011444091797,-1.4027862303708112,-1.266999340057378,-3.9481384759551723,1.4141397958404163,-2.607568908006275,0.07357022789151912,1.4221982249457916,37.87879663612975,5.239175296228282,1.3405695679488971,3,0.23999977111816762,1.149999618530277,1.909999847412113,0.35999870300293324,-0.9900016784667933,2,-0.11471217256030564,-2.6952350850040783,23.790000915527344,-2.2340401355436628,22.8700008392334,1.518533170383688,23.03000068664551,-0.11471217256030564 3353,2005-03-24,23.36000061035156,24.0,23.28000068664551,23.5,63200.0,-0.0038379594737637523,-3.800007629414024,-2.3332697565010667,27.006174747290984,26.868518662444842,0.11091454419107549,1.57564779186988,1.7684565693333916,-0.14972882825455258,31.018586888647597,0.7199993133544886,-1.580714487504391,-1.2229994773864767,-3.8935959002261455,1.447596945453192,-2.558297688806313,0.11229873403335944,1.3199996948242223,33.33333333333328,6.873826770074121,1.335298211419835,3,0.32999992370605824,1.2399997711181676,1.9800000190734899,0.44999885559082387,-0.9400005340576136,3,-0.1352739625362771,-1.7222163353537066,23.45000076293945,-2.6952350850040783,23.790000915527344,-2.2340401355436628,22.8700008392334,-0.1352739625362771 3354,2005-03-28,23.29999923706055,23.46999931335449,23.15999984741211,23.18000030517578,33400.0,-0.002568551871716118,-2.8749970197648747,-0.8571389645776603,27.60252299498252,26.510235471590008,0.13318891929341348,1.5015615447556705,1.837787379466576,-0.014475109547991138,32.33198090265178,0.30999946594237926,-1.5355959720894923,-1.149000835418697,-3.7932704522229805,1.4952687813855867,-2.471135643820837,0.17313397298344313,1.182001113891598,30.302960244295114,8.193037988612382,1.3221348084021416,3,0.39000129699706676,1.3000011444091761,1.9750013351440394,0.5100002288818324,-0.7899990081787109,0,0.0017167775466582214,-3.800007629414024,23.36000061035156,-1.7222163353537066,23.45000076293945,-2.6952350850040783,23.790000915527344,0.0017167775466582214 3355,2005-03-29,23.35000038146973,23.489999771118164,23.04999923706055,23.04999923706055,29200.0,0.0021459719333229987,-1.9333257039678822,2.5000317894267625,30.927846200887032,26.663378752737287,0.00011313180088734498,1.310014900320006,1.8117513582545932,0.006401989345338421,33.92253174217274,0.44000053405761363,-1.581341705717005,-0.9664997100830028,-3.54837349830418,1.6153740781381742,-2.257436604193593,0.3244371840275875,0.9538000106811495,31.443321774541804,7.115493144355973,1.2909368941105888,3,0.3400001525878871,1.2499999999999964,1.9250001907348597,0.4599990844726527,-0.8000011444091797,1,-0.021413275881433935,-2.8749970197648747,23.29999923706055,-3.800007629414024,23.36000061035156,-1.7222163353537066,23.45000076293945,-0.021413275881433935 3356,2005-03-30,24.0,24.059999465942386,23.520000457763672,23.520000457763672,10000.0,0.02783724230883111,-1.2499980131766275,1.5999923706345724,50.619828929816336,29.34294031176227,-0.6404171979143101,0.5088996546497171,1.1882835751577474,-0.567741074459974,34.80036815582229,0.7099990844726562,-1.4965620330978986,-0.2040000915527358,-2.6220231482940264,2.214022965188555,-1.413011619923381,1.0050114368179095,0.1434204292297352,94.05946016380497,65.37872214169545,1.209011528370645,3,-0.3099994659423828,0.6000003814697266,1.2750005722045898,-0.1900005340576172,-1.5,2,-0.04083331425984704,-1.9333257039678822,23.35000038146973,-2.8749970197648747,23.29999923706055,-3.800007629414024,23.36000061035156,-0.04083331425984704 3357,2005-03-31,24.57999992370605,24.729999542236328,23.670000076293945,23.670000076293945,45800.0,0.024166663487752205,-1.3296695465539863,1.8958348234508664,50.924025686135934,32.17834060431839,-1.1816413770156622,-0.22852033438151764,0.6450035834622305,-1.0623128284517698,35.70341446731584,1.0599994659423828,-1.434186911119486,0.4684998512268024,-1.7217965714466672,2.658796273900272,-0.6266483601099324,1.5636480625635372,-1.8799991607666016,91.07145289985036,60.203767418774945,1.0951482113367348,3,-0.8649997711181605,0.020000457763675428,0.6950006484985387,-0.17000007629394176,-1.9699993133544922,3,-0.07038240633059689,-1.2499980131766275,24.0,-1.9333257039678822,23.35000038146973,-2.8749970197648747,23.29999923706055,-0.07038240633059689 3358,2005-04-01,23.8700008392334,24.71999931335449,23.76000022888184,24.270000457763672,44100.0,-0.028885235422148936,-2.096767048443526,-0.4395600940679369,52.54239000420265,35.33039198465783,-0.4184509496483031,0.3132435856775899,1.3806832430072404,-0.274138687833414,36.65526252360045,0.9599990844726491,-1.3438122042860279,-0.12449932098388672,-2.0802458699503106,1.8312472279825371,-1.1023725954670986,0.8533739534993252,-1.1294001007080112,48.80961031057977,15.276518280163863,0.9778732744832122,4,-0.1550006866455078,0.7299995422363281,1.4049997329711914,0.8649988174438477,-1.1200008392333984,4,-0.05907003373218256,-1.3296695465539863,24.57999992370605,-1.2499980131766275,24.0,-1.9333257039678822,23.35000038146973,-0.05907003373218256 3359,2005-04-04,24.25,24.959999084472656,23.3700008392334,23.3700008392334,46700.0,0.015919528588454135,-2.6136358217754396,-2.2,53.81444134156209,39.07184553072774,-0.6785508379621916,-0.24386442054996493,1.0190593756257371,-0.5694467055071541,37.503450602256954,1.5899982452392578,-1.227230351123385,0.35999984741210866,-1.263122004877129,1.9831216997013463,-0.45156107873251017,1.1715607735567275,-1.4696112854003935,62.827270094568476,26.864056362119086,0.8115609261446193,4,-0.40000057220458984,0.35000038146972656,1.0325002670288086,0.625,-2.4300003051757812,0,-0.07546391437963107,-2.096767048443526,23.8700008392334,-1.3296695465539863,24.57999992370605,-1.2499980131766275,24.0,-0.07546391437963107 3360,2005-04-05,24.3799991607666,24.54999923706055,24.11000061035156,24.399999618530273,31500.0,0.005360790134705251,1.7499940395298215,-0.022727814588196536,59.435995842725255,42.411955103724715,-0.6390325616453154,-0.5401739926565234,0.9073907105449734,-0.6110632368025364,38.3974758186356,0.4399986267089915,-1.0633519391220503,0.5779990196228013,-0.6816345127992207,1.8376325520448233,-0.0518177465882097,1.2078157858338123,-1.5124260313720725,63.521977118988694,23.965551921770967,0.6298167662110115,4,-0.375,0.220001220703125,0.972501277923584,0.49500083923339844,-2.5,1,-0.07670217375946631,-2.6136358217754396,24.25,-2.096767048443526,23.8700008392334,-1.3296695465539863,24.57999992370605,-0.07670217375946631 3361,2005-04-06,24.649999618530273,24.809999465942386,23.899999618530273,24.239999771118164,67800.0,0.01107467051098876,1.4931518302719788,-20.499523173755485,61.44328469791339,46.03516782727958,-0.8651980627427598,-0.9303310593260008,0.675999784728198,-0.796919951375898,38.53968783680205,0.9099998474121129,-0.8488793665781316,0.8939994812011705,-0.14093501515713314,1.928933977559474,0.37653223302201866,1.4114667293803222,-1.6987294509326176,80.50315672545065,38.28357870998691,0.5174672481791516,4,-0.6450004577636719,-0.049999237060546875,0.7025008201599121,0.22500038146972656,-3.139999389648434,2,-0.08519271456260302,1.7499940395298215,24.3799991607666,-2.6136358217754396,24.25,-2.096767048443526,23.8700008392334,-0.08519271456260302 3362,2005-04-07,24.489999771118164,24.70000076293945,24.32999992370605,24.43000030517578,30400.0,-0.006490866121224292,-1.8461577962805957,0.14634021529787214,63.13559270665342,50.04954760054207,-0.605874424660577,-0.7663026999467419,0.8332485954174871,-0.5621134532217127,36.85788700478421,0.37000083923339844,-0.5841200207970374,0.7064996719360366,-0.37710533127673784,1.790104675148811,0.16469717032964937,1.2483021735424238,-1.45838044684551,70.44026213476933,24.637998340801786,0.5418025016063864,4,-0.4850006103515625,0.1100006103515625,0.8625006675720215,0.47000026702880504,-2.909999847412113,3,-0.08125764759969634,1.4931518302719788,24.649999618530273,1.7499940395298215,24.3799991607666,-2.6136358217754396,24.25,-0.08125764759969634 3363,2005-04-08,23.70000076293945,24.459999084472656,23.690000534057614,24.26000022888184,24300.0,-0.032258024318578604,-1.655167764488432,-9.333407508662738,56.332705122043244,53.24179005910437,0.2653275566361373,-0.040604854489007636,1.6080362460403315,0.29055492725424514,35.38213814926603,0.7999992370605504,-0.44099503860813627,-0.04399938583374308,-1.0755107445744692,0.987511972906983,-0.5597550652041079,0.47175629353662174,-0.5912462482587948,20.75473508817576,-28.22966123029565,0.5157556793703635,4,0.304998397827152,0.8449993133544957,1.6874995231628453,1.2799987792968786,-2.5900001525878906,4,-0.045991566139202966,-1.8461577962805957,24.489999771118164,1.4931518302719788,24.649999618530273,1.7499940395298215,24.3799991607666,-0.045991566139202966 3364,2005-04-11,23.35000038146973,23.75,23.1200008392334,23.709999084472656,35700.0,-0.014767948109817297,1.863629073159736,0.6428554398656535,54.37955823295974,55.84753584044577,0.696400433793567,0.30287155661780574,1.924904680380223,0.6955984994664455,33.58091716482742,0.6299991607666016,-0.2662143854140595,-0.3799998283386188,-1.4255310829547625,0.6655314262775249,-0.9027654556466906,0.14276579896945307,1.6099987030029261,13.609451428029878,-38.30383812810618,0.5227656273080723,4,0.6899995803832972,1.1949996948242152,2.037499904632565,1.634999275207516,-2.2500000000000036,0,-0.025695947394753893,-1.655167764488432,23.70000076293945,-1.8461577962805957,24.489999771118164,1.4931518302719788,24.649999618530273,-0.025695947394753893 3365,2005-04-12,23.5,23.82999992370605,22.809999465942386,23.0,30200.0,0.006423966427397065,-1.318180044822641,-1.3888938927536523,46.921433419346265,55.43660300594911,0.6368918502258047,0.12958771023611604,1.7428330144157158,0.6070229290631772,31.79387033855765,1.0200004577636648,-0.05757216915043273,-0.21100025177002024,-1.2588626939189886,0.8368621903789482,-0.7349314728445044,0.31293096930446396,1.4231991195678724,34.50002670288068,-16.313492701088116,0.5239312210744841,4,0.38499927520751953,1.0250005722045898,1.887500286102295,1.484999656677246,-2.1299991607666016,1,-0.07148937468833116,1.863629073159736,23.35000038146973,-1.655167764488432,23.70000076293945,-1.8461577962805957,24.489999771118164,-0.07148937468833116 3366,2005-04-13,22.90999984741211,23.6200008392334,22.70000076293945,23.45000076293945,23700.0,-0.025106389471825086,1.0909067264301926,-1.0800018310546804,44.55644137901333,54.72909363849104,1.180117450786387,0.7086662739246243,2.287118787881383,1.2570769425630637,29.9226329163059,0.9200000762939489,0.14333161598901256,-0.7710003852844238,-1.8758962060088287,0.333895435439981,-1.3234482956466245,-0.21855247492222318,1.9286712860107436,10.49995422363299,-40.21682093253537,0.5524479103622022,4,0.9200000762939453,1.5700006484985352,2.9875006675720215,2.0749998092651367,-1.5499992370605504,2,-0.04495856366240247,-1.318180044822641,23.5,1.863629073159736,23.35000038146973,-1.655167764488432,23.70000076293945,-0.04495856366240247 3367,2005-04-14,22.5,22.940000534057614,22.46999931335449,22.79999923706055,41600.0,-0.017896108692397994,-1.6111134658584658,0.5555532008081595,41.85605294338641,53.5417228539559,1.4125900116953005,1.09278458812269,2.6192624051922166,1.7186499967513633,27.748579611923073,0.470001220703125,0.30092126408135655,-1.129000186920166,-2.35327877807239,0.09527840423205802,-1.7411394824962763,-0.5168608913440558,2.2103509111938493,1.5075723666367147,-49.28447604772354,0.6121392955761116,4,1.2149991989135742,1.4549999237060511,3.397500514984131,2.484999656677246,-1.3400001525878906,3,-0.04399998982747377,1.0909067264301926,22.90999984741211,-1.318180044822641,23.5,1.863629073159736,23.35000038146973,-0.04399998982747377 3368,2005-04-15,21.940000534057614,22.5,21.700000762939453,22.32999992370605,32000.0,-0.024888865152994932,1.1917801060799829,1.3000012715689735,38.23529897046008,51.810707034944556,1.8662884854748292,1.6333529971917784,3.092970784915668,2.3279689067012583,25.582387751194013,0.7999992370605469,0.25541058667824856,-1.623499679565434,-3.0556750277113984,-0.19132433141946947,-2.3395873536384144,-0.9074120054924535,2.5911222493090875,11.26759932768158,-40.3764049518702,0.716087674072982,4,1.3149995803833043,1.389999389648441,3.159999847412113,3.0449991226196325,-0.7000007629394496,4,-0.01640841392837389,-1.6111134658584658,22.5,1.0909067264301926,22.90999984741211,-1.318180044822641,23.5,-0.01640841392837389 3369,2005-04-18,21.540000915527344,21.93000030517578,21.420000076293945,21.600000381469727,28300.0,-0.018231522734438732,-2.399988555951859,0.1538450252357291,35.236534746286594,49.12187802422916,2.0578538632804673,2.0195452376301084,3.4018640229034034,2.7764207121033593,23.37663884555697,0.5200004577636683,0.1438426842868914,-1.9489993095397935,-3.6312141578518755,-0.2667844612277115,-2.7901067336958363,-1.1078918853837507,2.708009665796631,4.979288250256827,-47.18674046349125,0.8411074241560411,4,1.5749988555908203,1.649998664855957,3.559999465942383,3.4449987411499023,-0.25,0,-0.01996287311509881,1.1917801060799829,21.940000534057614,-1.6111134658584658,22.5,1.0909067264301926,22.90999984741211,-0.01996287311509881 3370,2005-04-19,21.43000030517578,21.61000061035156,21.1299991607666,21.43000030517578,44900.0,-0.005106806205949055,1.666670198787809,-0.0,27.012510031500227,45.296236394627705,1.9058067055144257,2.1250875566456315,3.4527409587207956,2.9200359792717876,20.967358301878665,0.4800014495849574,0.06079322280298527,-1.9869998931884751,-3.889597155878757,-0.08440263049819308,-2.9382985245336144,-1.0357012618433359,2.4786490155445904,12.048230609784309,-33.38024194606727,0.9512986313451403,4,1.484999656677246,1.6149988174438477,3.424999713897705,3.554999351501465,-0.5300006866455078,1,-0.015398969622336112,-2.399988555951859,21.540000915527344,1.1917801060799829,21.940000534057614,-1.6111134658584658,22.5,-0.015398969622336112 3371,2005-04-20,20.56999969482422,21.440000534057614,20.3799991607666,21.440000534057614,41200.0,-0.04013068586582591,1.4367824155779927,-100.0,15.843251605406692,40.04153182782251,2.3760648677299265,2.8790977495071743,4.226609036257486,3.8091513226223412,21.063765478012122,1.060001373291012,-0.09394252694933058,-2.6860004425048842,-4.963685073559219,-0.4083158114505494,-3.8248427580320516,-1.5471581269777168,2.949638603502624,7.42189188021262,-30.901536557005166,1.1388423155271667,4,1.8499994277954102,2.09999942779541,4.255000114440918,4.414999961853027,0.5400009155273402,2,0.03889164590558902,1.666670198787809,21.43000030517578,-2.399988555951859,21.540000915527344,1.1917801060799829,21.940000534057614,0.03889164590558902 3372,2005-04-21,20.76000022888184,21.1299991607666,20.34000015258789,20.530000686645508,53900.0,0.00923677865223449,-1.5901580909022688,-0.2643670349088362,20.934565445250186,36.108405197067725,1.7895077995758086,2.611109068029023,3.9499407661816157,3.6512626648832267,21.174224194234636,0.7899990081787109,-0.30539409471638734,-2.3614998817443826,-4.894351352845902,0.1713515893571369,-3.627925617295144,-1.095074146193621,2.2572958074353657,19.444449350177038,-16.827469968143035,1.2664257355507604,4,1.3249998092651332,1.889999389648434,4.037499427795407,4.090000152587887,0.3999996185302699,3,0.028901752160627847,1.4367824155779927,20.56999969482422,1.666670198787809,21.43000030517578,-2.399988555951859,21.540000915527344,0.028901752160627847 3373,2005-04-22,20.200000762939453,20.6200008392334,19.6299991607666,20.549999237060547,71500.0,-0.026974925807722316,3.040809335855696,-1.521735524853608,13.38155396866567,31.553071389923936,2.012452145497182,3.0801519002130355,4.419814089769879,4.225274840211199,21.907499110502545,1.130001068115238,-0.591845682615844,-2.7634993553161635,-5.608692706549018,0.08169399591669091,-4.186096030932589,-1.340902679699738,2.335382014306475,24.782666024249853,-7.794330666216037,1.4225966756164266,4,1.529998779296875,2.094998359680176,4.557498931884766,4.649999618530273,0.9499988555908203,4,0.04752470535713771,-1.5901580909022688,20.76000022888184,1.4367824155779927,20.56999969482422,1.666670198787809,21.43000030517578,0.04752470535713771 3374,2005-04-25,23.34000015258789,23.8700008392334,20.209999084472656,20.209999084472656,164100.0,0.15544550846796668,-1.3386584701484807,-8.942899182561307,43.9110121255125,31.218580135053514,-1.261807492132494,-0.059761047495175745,1.2352782558001536,1.1144959210838294,21.05378096532904,3.6700000762939453,-0.8243761637314542,0.3744999885559075,-2.471745381021975,3.22074535813379,-1.048622696233032,1.797622673344847,-3.710000991821289,87.49998875384506,56.40681480896537,1.4231226847889413,4,-1.5900001525878906,-1.0450010299682617,1.3124995231628418,1.4499998092651367,-1.9500007629394496,0,-0.08997430881494162,3.040809335855696,20.200000762939453,-1.5901580909022688,20.76000022888184,1.4367824155779927,20.56999969482422,-0.08997430881494162 3375,2005-04-26,22.85000038146973,23.540000915527344,22.85000038146973,23.459999084472656,110600.0,-0.02099399177012562,-1.2623016431374536,-0.19488769803207887,39.726029783385265,30.681867735539285,-0.9763836550382479,0.4119818759481255,1.6525301493348685,1.6185494582920477,20.037950789620307,0.6900005340576136,-0.9922901712434076,-0.09049978256225089,-2.9313034170372063,2.7503038519127045,-1.5109015997997304,1.3299020346752286,-3.2200012207031286,75.94339495326557,48.9893528486013,1.4204018172374782,4,-1.1000003814697301,-0.5550012588501012,1.7799992561340297,1.9399995803832972,-1.0900001525878906,1,-0.06827131028004152,-1.3386584701484807,23.34000015258789,3.040809335855696,20.200000762939453,-1.5901580909022688,20.76000022888184,-0.06827131028004152 3376,2005-04-27,23.020000457763672,23.13999938964844,22.100000381469727,22.68000030517578,76900.0,0.007439828159994333,2.5862157415993843,-0.557378484436318,41.61915874384651,30.655546157812633,-1.2618346092612285,0.17370416828863355,1.4154157700092895,1.4616586204588984,20.171739646716684,1.0399990081787145,-1.1314960298285506,0.12850027084350657,-2.6688309973840525,2.9258315390710656,-1.270165363270273,1.527165904957286,-3.3052012634277332,79.95282912772123,56.0829473355159,1.3986656341137793,4,-1.2700004577636719,-0.725001335144043,1.315000057220459,1.6800003051757777,-1.3900012969970703,2,-0.092093866076289,-1.2623016431374536,22.85000038146973,-1.3386584701484807,23.34000015258789,3.040809335855696,20.200000762939453,-0.092093866076289 3377,2005-04-28,22.85000038146973,23.239999771118164,22.790000915527344,23.09000015258789,60300.0,-0.007384885878080283,-1.5000026491048675,-0.7058813629682715,44.78527348923358,31.38332110434302,-1.15882914108521,0.2186625961745925,1.5168766340405249,1.6437528359544054,21.270024512485406,0.4499988555908203,-1.2507614510721936,0.04500017166138193,-2.637107856968207,2.727108200290971,-1.2960538426534143,1.3860541859761781,-3.0520971542358417,75.94339495326557,49.544642536791955,1.3410540143147949,4,-1.1000003814697301,-0.5550012588501012,1.2950000762939418,1.8500003814697195,-1.6300010681152415,3,-0.07614878521092838,2.5862157415993843,23.020000457763672,-1.2623016431374536,22.85000038146973,-1.3386584701484807,23.34000015258789,-0.07614878521092838 3378,2005-04-29,22.459999084472656,23.31999969482422,22.3799991607666,23.290000915527344,35200.0,-0.017067890174450318,1.112362199324498,3.4583442608620145,44.566537002677485,32.41998802171979,-0.7680809293158717,0.5245055988002534,1.8259461307319107,2.053762506021677,22.544065971064086,0.9400005340576172,-1.3306776260917808,-0.27450103759765554,-2.912502103208247,2.363500028012936,-1.5935015704029531,1.044499495207642,-2.5806539049987762,61.4753803621355,32.07671608570309,1.3190005328052965,4,-0.7099990844726562,-0.16499996185302734,1.6850013732910156,2.2400016784667933,-1.2599983215332031,4,-0.05788064514923685,-1.5000026491048675,22.85000038146973,2.5862157415993843,23.020000457763672,-1.2623016431374536,22.85000038146973,-0.05788064514923685 3379,2005-05-02,22.420000076293945,22.70000076293945,22.239999771118164,22.239999771118164,74400.0,-0.0017808998134093423,-4.111113465858478,-0.21686735913227317,43.31683209217971,34.23157936179528,-0.6594778681419378,0.4430937562697963,1.7890051304587757,2.1201272773425117,23.425019940495424,0.4600009918212855,-1.367875924492985,-0.22300004959106445,-2.764868865537018,2.318868766354889,-1.4939344575640412,1.0479343583819123,-2.4608417836248755,22.222192787840658,-6.261386999070776,1.270934407972976,5,-0.6700000762939453,-0.1250009536743164,1.7250003814697266,2.2800006866455043,-1.2199993133544922,0,-0.05664587214281602,1.112362199324498,22.459999084472656,-1.5000026491048675,22.85000038146973,2.5862157415993843,23.020000457763672,-0.05664587214281602 3380,2005-05-03,22.51000022888184,23.06999969482422,22.020000457763672,22.209999084472656,34100.0,0.004014279762784456,-2.0882403264939766,1.6666701987877959,47.361480062293325,37.7336047458938,-0.6483501680098129,0.21693732336014548,1.621524442753909,2.038602339604889,24.211863250422276,1.0499992370605469,-1.3313533575256749,-0.039499950408931284,-2.4463275039011165,2.367327603083254,-1.242913727155024,1.1639138263371613,-2.472625085281482,37.69231220674525,6.647491454920267,1.2034137767460926,5,-0.7600002288818395,-0.21500110626221058,1.6350002288818324,2.19000053405761,-1.3000011444091832,1,-0.049755700926042756,-4.111113465858478,22.420000076293945,1.112362199324498,22.459999084472656,-1.5000026491048675,22.85000038146973,-0.049755700926042756 3381,2005-05-04,22.54999923706055,23.07999992370605,21.540000915527344,22.53000068664551,26500.0,0.0017769439258996655,1.8518502166077406,0.06666158042304753,50.346735391189085,41.0016236287759,-0.4223660644774405,0.012168821703891552,1.5054912418659576,2.0053214646790174,25.584050681590835,1.5399990081787074,-1.2311185579390909,0.10549907684326598,-2.089389335037403,2.300387488723935,-0.9919451290970684,1.2029432827836004,-2.435971579547534,56.74151765048797,21.05327076724329,1.0974442059403346,5,-0.7999992370605504,-0.2550001144409215,1.5950012207031214,2.150001525878899,-1.3499984741210973,2,-0.03503321662558467,-2.0882403264939766,22.51000022888184,-4.111113465858478,22.420000076293945,1.112362199324498,22.459999084472656,-0.03503321662558467 3382,2005-05-05,22.5,22.940000534057614,22.34000015258789,22.540000915527344,14900.0,-0.0022172611420038235,-2.333329801212204,-2.0001907486886026,54.179101205928525,45.53468443291622,-0.11129546315794414,-0.09967206507381121,1.4818209196485697,2.0624549657960607,27.030392826608598,0.600000381469723,-1.0672942772045602,0.15499982833862447,-1.8187381981884947,2.1287378548657436,-0.8318691849249333,1.1418688416021823,-2.3108528788525753,53.93256982186637,14.529226473406652,0.9868690132635594,5,-0.46000003814697266,-0.2050008773803711,1.6450004577636719,2.2000007629394496,-1.0799999237060547,3,-0.03866670396592886,1.8518502166077406,22.54999923706055,-2.0882403264939766,22.51000022888184,-4.111113465858478,22.420000076293945,-0.03866670396592886 3383,2005-05-06,22.61000061035156,22.81999969482422,22.32999992370605,22.770000457763672,12200.0,0.004888916015624911,2.769253341549685,3.9999046347511853,58.3463316715694,47.13860882692254,0.17490668623757344,-0.3114899727550018,1.289528193133446,1.9622167673885222,27.707185121887967,0.4899997711181676,-0.7289836284704485,0.3195004463195765,-1.5543692986883322,2.1933701913274852,-0.6174344261843778,1.2564353188235309,-2.3472364148424134,69.48054441214603,24.660207704152953,0.9369348725039551,5,-0.0699996948242152,-0.31500148773193004,1.5474996566772496,2.0900001525878906,-1.1300010681152308,4,-0.06147727817223869,-2.333329801212204,22.5,1.8518502166077406,22.54999923706055,-2.0882403264939766,22.51000022888184,-0.06147727817223869 3384,2005-05-09,22.75,22.76000022888184,22.26000022888184,22.270000457763672,13300.0,0.006191923302485192,-1.0000000000000284,-2.9999999999999334,60.24844702101104,49.41887740888097,-0.06435289865866167,-0.525697419725077,1.0691011268304251,1.8351283803149165,27.796334616920532,0.5,-0.4327180794889287,0.4894998550415046,-1.3314132482686745,2.3104129583516837,-0.4209566966135867,1.399956406696596,-2.41509107161637,78.57141972472253,28.38265388171871,0.9104565516550902,5,-0.31999969482421875,-0.4550008773803711,1.4075002670288086,1.9500007629394496,-1.2399997711181605,0,-0.06813183459606797,2.769253341549685,22.61000061035156,-2.333329801212204,22.5,1.8518502166077406,22.54999923706055,-0.06813183459606797 3385,2005-05-10,21.81999969482422,22.54999923706055,21.3700008392334,22.489999771118164,23200.0,-0.04087913429344092,1.987341466535629,-1.3958348234508737,59.600616914641584,51.41681720563597,0.7869310671122882,0.2866867478502755,1.9055640529082822,2.7673340237063364,27.835213914573476,1.3799991607666016,-0.03148333859063257,-0.356500434875489,-2.0895386688044404,1.3765377990534624,-1.2230195518399647,0.5100186820889867,-1.4143889282235946,26.315736638513794,-28.07311089278603,0.8665191169644755,5,0.5250005722045898,0.39999961853027344,2.4050002098083496,2.880001068115231,0.020000457763671875,1,-0.028414250254633622,-1.0000000000000284,22.75,2.769253341549685,22.61000061035156,-2.333329801212204,22.5,-0.028414250254633622 3386,2005-05-11,21.8799991607666,21.940000534057614,21.399999618530273,21.399999618530273,22400.0,0.002749746415285914,-1.250005960470147,-0.716417145638862,58.77742487494601,52.971500692937354,0.6126424389029488,0.15343227250434666,1.742736388499786,2.7103902044016017,27.764873530505024,0.5400009155273402,-0.03831254098134096,-0.2450009346008315,-1.9472037266016216,1.4572018573999586,-1.0961023306012265,0.6061004613995635,-1.405100592713321,32.4839758386262,-25.2376401955433,0.8511013960003954,5,0.46500110626220703,0.3400001525878906,2.4225006103515625,2.820001602172848,0.04000091552734375,2,-0.030621576873518963,1.987341466535629,21.81999969482422,-1.0000000000000284,22.75,2.769253341549685,22.61000061035156,-0.030621576873518963 3387,2005-05-12,21.51000022888184,21.809999465942386,21.51000022888184,21.690000534057614,14400.0,-0.016910372306970345,-2.3333192048490274,-0.37500099341167886,60.581584492970116,54.750950414080975,0.8633650672403199,0.4695332799233327,1.9976847716686734,3.0773324915327613,27.459491598089613,0.3699989318847621,0.025280047630641178,-0.5654998779296854,-2.2793255811086297,1.148325825249259,-1.4224127295191593,0.2914129736597886,-0.967199615404958,9.655137940877651,-50.07534099754523,0.8569128515894723,5,0.7150001525878871,0.6549997329711879,2.7924995422363246,3.19000053405761,0.13999938964843395,3,-0.014411876459496487,-1.250005960470147,21.8799991607666,1.987341466535629,21.81999969482422,-1.0000000000000284,22.75,-0.014411876459496487 3388,2005-05-13,21.57999992370605,21.68000030517578,21.350000381469727,21.350000381469727,27600.0,0.00325428610317835,-1.869570265204916,-1.277773068282996,21.794841228357996,52.35961809587856,0.732433369819443,0.3912394381311195,1.8181682196090136,3.0040134645369605,26.49642134522669,0.3299999237060547,0.05398929433896171,-0.47750015258789347,-2.2048268577008763,1.2498265525250893,-1.341163505144383,0.38616319996859616,-0.9706553057140397,16.31202603734046,-38.25732937371964,0.8636633525564905,5,0.6350002288818395,0.46499919891357777,2.722499847412113,3.1200008392333984,0.0699996948242223,4,-0.007414265429924405,-2.3333192048490274,21.51000022888184,-1.250005960470147,21.8799991607666,1.987341466535629,21.81999969482422,-0.007414265429924405 3389,2005-05-16,21.11000061035156,21.530000686645508,20.770000457763672,21.25,31000.0,-0.021779393652276546,1.171426858709217,-0.6086942099414774,21.935456481331485,49.534504364660584,1.114241887634119,0.8720847031468715,2.1667402781136538,3.443656681213124,25.425088979888997,0.8099994659423793,0.03980248923948082,-0.925999450683598,-2.6907465289017516,0.8387476275345556,-1.808372989792673,-0.043625911574523,-0.43544286793472153,19.101145267200202,-31.411068627793405,0.8823735391090759,5,0.8149995803833043,0.639999389648441,3.1649990081787145,3.5900001525878906,0.6999988555908274,0,0.017527187171341607,-1.869570265204916,21.57999992370605,-2.3333192048490274,21.51000022888184,-1.250005960470147,21.8799991607666,0.017527187171341607 3390,2005-05-17,21.100000381469727,21.26000022888184,20.809999465942386,21.209999084472656,26500.0,-0.0004737199712314677,3.285701310614654,0.7857084468664651,17.346901041582115,45.86785610359314,1.0093433136862764,0.9023589654396034,2.059141090476931,3.410001069091841,24.07494665740745,0.4500007629394531,0.05163424021032981,-0.9194996833801277,-2.714023099745088,0.8750237329848325,-1.8167613915626077,-0.022237975197647586,-0.3615337771165592,28.205119845064697,-17.815407421773802,0.8972617081824807,5,0.755000114440918,0.6499996185302734,3.1924996376037598,3.600000381469723,0.7999992370605469,1,0.019431272037899072,1.171426858709217,21.11000061035156,-1.869570265204916,21.57999992370605,-2.3333192048490274,21.51000022888184,0.019431272037899072 3391,2005-05-18,21.3700008392334,21.549999237060547,20.8799991607666,21.34000015258789,21900.0,0.01279622999442176,2.435920008216324,-0.2727367307658962,25.657879051394232,42.698831419756,0.6195051375106004,0.7329440148542261,1.6906296050753369,3.0971522872663257,21.979909244550484,0.6700000762939453,0.08153203653940011,-0.6894992828369126,-2.3806708304402413,1.001672264766416,-1.5350850566385752,0.1560864909647499,-0.6000003814697266,57.69239939184845,14.818404485587955,0.8455857738016637,5,0.4249992370605469,0.37999916076660156,2.8349990844726562,3.329999923706051,0.3199996948242152,2,0.02199341576494529,3.285701310614654,21.100000381469727,1.171426858709217,21.11000061035156,-1.869570265204916,21.57999992370605,0.02199341576494529 3392,2005-05-19,21.36000061035156,21.93000030517578,21.06999969482422,21.489999771118164,43300.0,-0.00046795641034702573,-1.42253354645462,-4.333206179668247,29.323306114136955,39.4740508022635,0.503767097892915,0.8329028850043549,1.6525193031338397,3.0693995142834254,19.54460335589752,0.8600006103515625,0.05824274672985652,-0.7294995307922392,-2.343118561540667,0.8841194999561885,-1.5363090461664548,0.07730998458197647,-0.5500011444091726,50.86208881010996,9.913866199055853,0.8068095153742143,5,0.40499973297119496,0.38999938964844105,2.7949995994567907,3.3400001525878906,0.3699989318847692,3,0.026217202712578436,2.435920008216324,21.3700008392334,3.285701310614654,21.100000381469727,1.171426858709217,21.11000061035156,0.026217202712578436 3393,2005-05-20,21.15999984741211,21.51000022888184,20.93000030517578,21.51000022888184,26100.0,-0.009363331330736191,2.31428166603992,2.6923280073946456,27.659552881958632,35.853062564591006,0.5324475315002957,1.1684173357420988,1.7833627419766316,3.2125371655164088,16.603578208327036,0.5799999237060582,-0.0078930645469093,-0.977500247955323,-2.400290188553676,0.44528969264302987,-1.6888952182544976,-0.26610527765614833,-0.2888003540039037,33.62064146116079,-9.295753914770735,0.7113949702991759,5,0.5,0.5900001525878906,2.674999713897705,3.4250001907348597,1.399999618530277,4,0.023156889161229932,-1.42253354645462,21.36000061035156,2.435920008216324,21.3700008392334,3.285701310614654,21.100000381469727,0.023156889161229932 3394,2005-05-23,21.239999771118164,21.459999084472656,20.6299991607666,20.950000762939453,17300.0,0.0037807147581732092,1.2739797611364698,-0.828567691729192,27.40210745237718,32.275450402117194,0.24108101520187475,0.9729053815489763,1.6614338578891292,3.090092143117623,17.906675596595367,0.8299999237060547,-0.10928480375320504,-0.792500305175782,-2.1500967598959093,0.5650961495443454,-1.4712985325358474,-0.1137020778157165,2.6300010681152344,46.92308256611525,3.2076611252377276,0.6787982273600638,5,0.04500007629394531,0.5100002288818359,2.0525002479553223,2.960000991821289,1.5200004577636754,0,0.019303194530614798,2.31428166603992,21.15999984741211,-1.42253354645462,21.36000061035156,2.435920008216324,21.3700008392334,0.019303194530614798 3395,2005-05-24,21.290000915527344,21.649999618530273,21.0,21.13999938964844,52100.0,0.002354102869491115,-2.023251894040205,0.5172484099892671,27.659601810493243,28.81791450606688,0.12068460634511524,0.8432758265619036,1.561160806156714,2.991917235062253,19.17486770501308,0.6499996185302734,-0.26099011931984606,-0.664499187469481,-2.003461234332711,0.6744628593937492,-1.333980210901096,0.004981835962134085,2.515199890136717,50.76932105784396,8.342158517135609,0.6694810234316144,5,-0.010001182556152344,0.45999908447265625,1.8624987602233887,2.7699995040893555,1.7699985504150426,1,0.024424543356209805,1.2739797611364698,21.239999771118164,2.31428166603992,21.15999984741211,-1.42253354645462,21.36000061035156,0.024424543356209805 3396,2005-05-25,20.899999618530273,21.26000022888184,20.899999618530273,21.07999992370605,23600.0,-0.018318519503333297,-3.0000000000000395,-1.1999898275774423,24.683552326209437,24.829244265315694,0.3990145480756979,1.123933154566437,1.9072498452317248,3.338332734127743,19.92343317798802,0.3900012969970703,-0.4637611794959753,-0.9485004425048835,-2.2678186126439215,0.37081772763415444,-1.6081595275744007,-0.2888413574353663,2.8416971542358382,20.769247698345744,-19.368011359901935,0.6596590850695182,5,0.38000011444091797,0.8500003814697266,2.0799999237060547,2.9750003814697266,1.9400005340576172,2,0.04784689082546123,-2.023251894040205,21.290000915527344,1.2739797611364698,21.239999771118164,2.31428166603992,21.15999984741211,0.04784689082546123 3397,2005-05-26,21.11000061035156,21.450000762939453,20.799999237060547,21.450000762939453,59100.0,0.010047894528911527,2.8235366715659325,1.8888865341415397,26.993880106249676,25.406915251748103,0.14115008866726697,0.8188761709363845,1.6539042899594136,3.1043658386337363,20.703984749378133,0.6500015258789062,-0.6010391414378375,-0.6514994621276884,-1.9212985053612606,0.6182995811058838,-1.2863989837444763,-0.016599940510900524,2.5694622101745637,47.05894452609853,10.194158367616396,0.6348995216167868,5,0.16999912261963246,0.639999389648441,1.43499851226807,2.329998970031742,1.6899986267089915,3,0.02747512586151446,-3.0000000000000395,20.899999618530273,-2.023251894040205,21.290000915527344,1.2739797611364698,21.239999771118164,0.02747512586151446 3398,2005-05-27,21.15999984741211,21.239999771118164,21.0,21.229999542236328,17100.0,0.002368509503312577,4.3333192048488955,0.20588136296827977,24.92114893314887,25.73865885750559,0.02828275833255134,0.7025086065506017,1.569596840581962,3.0317255051168885,21.19319999685466,0.23999977111816406,-0.7431005673143929,-0.536500263214112,-1.788719547745,0.7157190213167759,-1.162609905479556,0.08960937905133193,2.458473699918823,51.9608283125208,19.530118925356284,0.6261096422654439,5,0.11999988555908203,0.5900001525878906,1.2074999809265137,2.260000228881836,1.389999389648441,4,0.02693760391940314,2.8235366715659325,21.11000061035156,-3.0000000000000395,20.899999618530273,-2.023251894040205,21.290000915527344,0.02693760391940314 3399,2005-05-31,21.149999618530273,21.420000076293945,21.06999969482422,21.280000686645508,32900.0,-0.0004726006121904547,-1.4137881139670097,1.85716621253406,35.11112203714825,27.71246119034627,0.04978941761550004,0.6455846536627874,1.5515576131022222,3.018636954674534,21.488475654244933,0.35000038146972656,-0.8781135966163234,-0.48300046920776296,-1.7092757819908933,0.7432748435753673,-1.096138125599328,0.13013718718380218,2.4087044410693714,41.176496987512486,7.642957817010711,0.6131376563915644,5,0.13000011444091797,0.8900003433227539,0.8624997138977051,1.9149999618530273,1.0699996948242152,1,0.06666666065453541,4.3333192048488955,21.15999984741211,2.8235366715659325,21.11000061035156,-3.0000000000000395,20.899999618530273,0.06666666065453541 3400,2005-06-01,21.38999938964844,21.5,21.149999618530273,21.40999984741211,44800.0,0.011347507113328437,2.4999904632932157,0.1538484110448977,39.91770936271854,29.296886780493416,-0.1617586030115632,0.3345263621851977,1.2908871535390425,2.758945010875639,22.157642715108945,0.35000038146972656,-0.8264191857344656,-0.1870006561279247,-1.3450405541528134,0.971039241896964,-0.7660206051403691,0.39201929288451964,2.110130571974544,84.28564421992301,48.52830952926711,0.5790199490124452,6,-0.10999965667724965,0.6950006484985316,0.6325001716613734,1.6750001907348597,0.9899997711181605,2,0.06404866191330516,-1.4137881139670097,21.149999618530273,4.3333192048488955,21.15999984741211,2.8235366715659325,21.11000061035156,0.06404866191330516 3401,2005-06-02,21.76000022888184,21.899999618530273,21.049999237060547,21.049999237060547,22600.0,0.01729784243997967,-1.3943639269835726,-35.499237078015256,55.14402420052403,32.16585545675865,-0.5259270978806612,-0.10297330253085235,0.8744299932510557,2.3708842666814682,22.227237392872784,0.8500003814697266,-0.7289058172356384,0.22250013351440856,-0.8462497160874456,1.2912499831162627,-0.3118747912865203,0.7568750583153374,1.682727116724017,87.27278717291182,46.222041921758404,0.534374924800928,6,-0.495000839233402,0.21499919891357067,0.26249933242797496,1.3049993515014613,1.5300006866455043,3,0.05974261136886705,2.4999904632932157,21.38999938964844,-1.4137881139670097,21.149999618530273,4.3333192048488955,21.15999984741211,0.05974261136886705 3402,2005-06-03,21.6299991607666,21.809999465942386,21.34000015258789,21.34000015258789,15400.0,-0.005974313729219971,-2.2413856606355025,0.40844873671909426,51.00399852927665,34.75968275090509,-0.39515368574658183,-0.043734710312264724,0.9664671859317089,2.488432660784511,22.300593053500755,0.46999931335449574,-0.6164661707962367,0.13599910736083842,-0.8340664989427715,1.1060647136644484,-0.3490336957909683,0.6210319105126452,1.7564736211424687,69.99993642168529,24.753315737312818,0.48503280315180564,6,-0.36499977111816406,0.3450002670288086,0.3925004005432129,1.4350004196166992,1.1800003051757848,4,0.055940870955558886,-1.3943639269835726,21.76000022888184,2.4999904632932157,21.38999938964844,-1.4137881139670097,21.149999618530273,0.055940870955558886 3403,2005-06-06,21.21999931335449,21.709999084472656,21.11000061035156,21.709999084472656,18800.0,-0.01895514855847924,1.4489745076897471,-1.689660161927888,52.263342184560244,37.522042165592104,0.027102209926137988,0.27066765006525983,1.335857608807551,2.8834692830671607,22.485478495686735,0.5999984741210973,-0.5573692001508306,-0.20450067520141957,-1.025654364860749,0.6166530144579099,-0.6150775200310825,0.20607616962824338,2.1113439961317333,19.99999999999958,-27.37431750012827,0.41057684482966456,6,0.13000011444092152,0.7550001144409215,0.8025002479553258,1.8450002670288121,1.6500015258789098,0,0.07445805724940402,-2.2413856606355025,21.6299991607666,-1.3943639269835726,21.76000022888184,2.4999904632932157,21.38999938964844,0.07445805724940402 3404,2005-06-07,21.200000762939453,21.809999465942386,21.15999984741211,21.239999771118164,27100.0,-0.0009424387870951012,-9.833251211952694,0.08163066706630122,52.049184492657886,40.23199579694373,0.045628548438486405,0.17770102944634658,1.3161113909582731,2.8853623164980107,22.55488992602989,0.649999618530277,-0.5204571763890868,-0.1469992637634263,-0.6852651548022486,0.39126662727539596,-0.4161322092828357,0.12213368175598305,2.077315663572378,17.647230418831132,-30.8237014241281,0.2691329455194103,6,0.14999866485595703,0.654998779296875,0.8224987983703613,1.8649988174438477,1.279998779296875,1,0.06367917101593146,1.4489745076897471,21.21999931335449,-2.2413856606355025,21.6299991607666,-1.3943639269835726,21.76000022888184,0.06367917101593146 3405,2005-06-08,21.200000762939453,21.6200008392334,21.06999969482422,21.1200008392334,26800.0,0.0,-5.1110487109660605,-2.0000476848981927,46.08295457442031,42.60970715785604,0.03522359413333476,0.13583502374793,1.2739352387219256,2.873938867552866,21.918054182834766,0.5500011444091797,-0.45685741008243497,-0.11599931716919087,-0.6090838020070919,0.37708516766871014,-0.3625415595881414,0.13054292524975963,2.024369318257474,17.647230418831132,-28.432137482833635,0.24654224241895084,6,0.14999866485595703,0.654998779296875,0.8224987983703613,1.8649988174438477,1.279998779296875,2,0.04811313743903889,-9.833251211952694,21.200000762939453,1.4489745076897471,21.21999931335449,-2.2413856606355025,21.6299991607666,0.04811313743903889 3406,2005-06-09,21.209999084472656,21.520000457763672,21.18000030517578,21.25,19900.0,0.00047161892327296506,-5.800106813153277,-0.5000119209403238,46.5437468027769,44.78191456858129,0.08249870901692802,0.07701704053237535,1.2000527290113716,2.8497448472155753,21.2468030447505,0.3400001525878906,-0.39567614228836234,-0.07250099182128977,-0.48940050303117744,0.3443985193885979,-0.2809507474262354,0.13594876378365583,1.9624835783156627,18.918842290571675,-25.458561469130444,0.2084497556049443,6,0.24000072479248047,0.6450004577636719,0.8125004768371582,1.8550004959106445,1.1900005340576172,3,0.05516266510121981,-5.1110487109660605,21.200000762939453,-9.833251211952694,21.200000762939453,1.4489745076897471,21.21999931335449,0.05516266510121981 3407,2005-06-10,21.200000762939453,21.3799991607666,21.200000762939453,21.209999084472656,13400.0,-0.0004713966037143136,-35.00572300648607,0.24995231737554835,51.01012436301285,47.680689616343955,0.11913437426745332,0.0659831852864059,1.1260355356497627,2.8467822584761358,20.539276661072996,0.17999839782714844,-0.33693398438966327,-0.06699934005737163,-0.47114093730052886,0.3371422571857856,-0.269070138678952,0.13507145856420877,1.9216322298084307,17.5677173411551,-27.00665663256287,0.20207079862157878,6,0.27499866485595703,0.5849990844726562,0.8224987983703613,1.8649988174438477,1.289999008178711,4,0.09858490931007413,-5.800106813153277,21.209999084472656,-5.1110487109660605,21.200000762939453,-9.833251211952694,21.200000762939453,0.09858490931007413 3408,2005-06-13,21.420000076293945,21.46999931335449,21.200000762939453,21.350000381469727,16600.0,0.010377325728170739,2.1764877479580838,-7.001144601297215,54.24529235530683,49.80670854058379,-0.06716890220634042,-0.17562173287236504,0.8457337951915846,2.613213342297694,19.590318536825702,0.2699985504150355,-0.2178340419720577,0.1609999656677239,-0.22288040274822052,0.5448803340836683,-0.03094021854024831,0.3529401498756961,1.651800239814314,47.29736347632416,2.8953287332807065,0.19194018420797188,6,0.054999351501464844,0.30499935150146484,0.7474994659423828,1.6449995040893555,1.0300006866455078,0,0.06489259499054767,-35.00572300648607,21.200000762939453,-5.800106813153277,21.209999084472656,-5.1110487109660605,21.200000762939453,0.06489259499054767 3409,2005-06-14,21.479999542236328,21.549999237060547,21.21999931335449,21.549999237060547,16200.0,0.0028010955055404185,8.428610354223535,-1.0,54.46006741098132,51.42252610150188,-0.08430019870264971,-0.2176390124954004,0.7126354128038308,2.5337879030964956,18.05650778837465,0.32999992370605824,-0.11236107273692397,0.20249948501587056,-0.18677097681919363,0.5917699468509348,0.007864254098336687,0.39713471593340444,1.5429647507650976,74.54527169257766,29.67019879701995,0.19463523091753213,6,-0.005000114440917969,0.21500015258789062,0.9375004768371582,1.5850000381469727,0.9099998474121129,1,0.06471142116478612,2.1764877479580838,21.420000076293945,-35.00572300648607,21.200000762939453,-5.800106813153277,21.209999084472656,0.06471142116478612 3410,2005-06-15,21.51000022888184,21.520000457763672,20.809999465942386,21.229999542236328,32600.0,0.0013966800411946423,3.7333218892851683,-4.000027247956454,67.2316883407975,52.7655998948656,-0.10671040246656815,-0.2269863328779671,0.6041863763200617,2.483380459008199,16.69146546839447,0.7100009918212855,0.0017945837491311067,0.21200017929077575,-0.1810766955687022,0.6050770541502537,0.015461741861038547,0.40853861672051295,1.4651047614748904,94.59472695264922,44.7425219984996,0.19653843742973842,6,-0.20000076293945312,0.07999897003173473,0.8524994850158656,1.5549993515014613,1.0599994659423793,2,0.04509527210753128,8.428610354223535,21.479999542236328,2.1764877479580838,21.420000076293945,-35.00572300648607,21.200000762939453,0.04509527210753128 3411,2005-06-16,21.84000015258789,21.979999542236328,21.25,21.549999237060547,21700.0,0.015341697824017508,1.5614032739489498,1.035715015565276,69.31220241759527,54.79984477134545,-0.4740168840748318,-0.5480695090623016,0.18925104223358957,2.1429884320748442,15.39163985056667,0.7299995422363281,0.07366725569122323,0.5185001373291023,0.05704823630117062,0.9799520383570339,0.28777418681513467,0.7492260878430699,1.088202721177037,88.03424098125741,36.26604248847185,0.2307259505139659,6,-0.44500064849853516,-0.5350008010864258,0.44249963760375977,1.2249994277954102,0.8299999237060547,3,0.02930400115279319,3.7333218892851683,21.51000022888184,8.428610354223535,21.479999542236328,2.1764877479580838,21.420000076293945,0.02930400115279319 3412,2005-06-17,21.920000076293945,22.11000061035156,21.809999465942386,22.0,46000.0,0.003663000144099149,1.0,-0.2758609349925022,69.79171116327623,56.747441324536126,-0.5683189188493252,-0.6155227488240342,0.028652192537830246,2.032997162207632,14.515142333806244,0.3000011444091726,0.12285044037205495,0.5705000877380364,0.036893712467460205,1.1041064630086126,0.3036969001027465,0.8373032753733263,0.9622387232110157,85.38458716942395,32.25109016322898,0.2668031876352885,6,-0.46000003814697266,-0.5500001907348633,0.3624997138977051,1.1449995040893555,0.43000030517578125,4,0.02189778925938235,1.5614032739489498,21.84000015258789,3.7333218892851683,21.51000022888184,8.428610354223535,21.479999542236328,0.02189778925938235 3413,2005-06-20,21.649999618530273,22.299999237060547,21.25,21.88999938964844,30000.0,-0.012317539088682383,-1.019231227728474,3.0000000000000444,61.467908370124185,57.79396619981015,-0.2580445664647968,-0.3235174307607025,0.23872244584199365,2.2695350657419695,13.78389508900312,1.0499992370605469,0.09222338158132715,0.27599964141845845,-0.26590336273033444,0.8179026455672513,0.005048139344062008,0.5469511434928549,1.18719438819992,56.37585782697903,1.658421145315316,0.27095150207439667,6,-0.0950002670288086,-0.18500041961669922,0.5450005531311035,1.4149999618530273,0.9099998474121129,0,0.03879908394404463,1.0,21.920000076293945,1.5614032739489498,21.84000015258789,3.7333218892851683,21.51000022888184,0.03879908394404463 3414,2005-06-21,21.649999618530273,22.13999938964844,21.3799991607666,21.540000915527344,20500.0,0.0,-2.5348665971744935,-0.4583283662748583,56.70104815866797,58.97375437583767,-0.20953416363073885,-0.306964591399538,0.188839895074004,2.229026589371429,12.724786529448279,0.7600002288818395,0.08148755041571931,0.2554996490478523,-0.2959948498823728,0.8069941479780773,-0.02024760041726026,0.5312468985129648,1.143050491280647,56.37585782697903,5.175589921309516,0.27574724946511237,6,-0.0950002670288086,-0.18500041961669922,0.48000001907348633,1.4149999618530273,1.3099994659423828,1,0.0369515546653616,-1.019231227728474,21.649999618530273,1.0,21.920000076293945,1.5614032739489498,21.84000015258789,0.0369515546653616 3415,2005-06-22,21.809999465942386,21.81999969482422,21.350000381469727,21.59000015258789,29100.0,0.007390293313223273,2.9166646798432794,2.0000173397375085,51.44506822371379,59.51834564483065,-0.3060952780310551,-0.44903211544147936,-0.025047436904948484,2.029037406843212,11.927426936319375,0.4699993133544922,0.10245912422109882,0.3894995689392111,-0.18959122856343313,0.9685903664418554,0.09995417018788899,0.6790449676905332,0.9397896248876485,53.33332122317482,6.419380194065511,0.2895453987513228,6,-0.2550001144409215,-0.34500026702881215,0.027500629425045275,1.1999998092651332,0.9400005340576136,2,0.026593302976084754,-2.5348665971744935,21.649999618530273,-1.019231227728474,21.649999618530273,1.0,21.920000076293945,0.026593302976084754 3416,2005-06-23,21.899999618530273,22.040000915527344,21.670000076293945,21.700000762939453,21700.0,0.004126554552577044,-1.8461577962806734,0.9090885446017384,57.98820374608936,60.29368779850583,-0.3217626038111199,-0.48514727576963423,-0.14997992925273707,1.8961315192230614,10.825325552118008,0.37000083923339844,0.13127962299254037,0.42949972152710103,-0.13280636928434575,0.9918058123385478,0.14834667612137764,0.7106527669328244,0.8073936736984919,61.90477055487536,17.171165569781074,0.28115304540572333,6,-0.3450002670288086,-0.4350004196166992,-0.09749937057495117,1.109999656677246,1.0400009155273402,3,0.030593611322579095,2.9166646798432794,21.809999465942386,-2.5348665971744935,21.649999618530273,-1.019231227728474,21.649999618530273,0.030593611322579095 3417,2005-06-24,21.690000534057614,22.79999923706055,21.5,21.670000076293945,119200.0,-0.009588999458017056,-6.222205738990398,0.10000286103930245,65.77191603536161,61.57442376295636,-0.039054520526999426,-0.24186886760883652,0.03514392130953681,2.048475089656076,10.06875307442043,1.2999992370605504,0.17595186338346025,0.19050064086913565,-0.3530344666578671,0.7340357483961384,-0.08126691289436394,0.46226819463263524,-1.060001373291012,28.387145202215674,-18.670598406522412,0.2717675537635006,6,0.11499881744385476,0.024998664855960584,0.08249950408935902,1.2999992370605504,1.0,4,0.04518208935484069,-1.8461577962806734,21.899999618530273,2.9166646798432794,21.809999465942386,-2.5348665971744935,21.649999618530273,0.04518208935484069 3418,2005-06-27,21.729999542236328,21.799999237060547,21.600000381469727,21.729999542236328,34900.0,0.0018441220467426689,1.8571389645776566,0.0,67.54969229680971,63.0288265280484,-0.03403483990790335,-0.24978186085794007,-0.011725183648042758,1.9503081544112781,9.27129447991732,0.1999988555908203,0.22421433362541876,0.20199966430664062,-0.32613893130257665,0.7301382599158579,-0.06206963349796979,0.46606896211125104,-1.0566003799438484,26.206859357262402,-23.55610890081612,0.26406929780460864,6,0.07499980926514027,-0.015000343322753906,0.027500629425048828,1.2150001525878906,1.3000011444091832,0,0.028532022655053835,-6.222205738990398,21.690000534057614,-1.8461577962806734,21.899999618530273,2.9166646798432794,21.809999465942386,0.028532022655053835 3419,2005-06-28,22.559999465942386,22.559999465942386,21.38999938964844,21.88999938964844,33800.0,0.03819603963142271,2.4925371434753028,100.0,79.05987051191234,64.3430689915056,-0.7763695126357852,-1.0210834447891308,-0.8261970228743927,1.0671745256746838,9.116021010867586,1.1700000762939453,0.28778361392902596,0.961499595642092,0.2890878699726187,1.6339113213115652,0.6252937328073571,1.2977054584768268,-1.8440683021545468,83.448278583615,28.399194637515713,0.3362058628347363,6,-0.5349998474121129,-0.8450002670288121,-0.8549995422363317,-0.02499961853027699,0.350000381469723,1,0.0,1.8571389645776566,21.729999542236328,-6.222205738990398,21.690000534057614,-1.8461577962806734,21.899999618530273,0.0 3420,2005-06-29,22.76000022888184,23.13999938964844,22.149999618530273,22.729999542236328,27800.0,0.00886528225505434,1.506331681100552,0.04477713914818919,80.63247155747642,65.60087667371462,-0.8721241775841726,-1.1733425427796043,-1.0044793285335807,0.8320678230604095,9.322434128544247,0.9899997711181676,0.3382700058724808,1.0930003166198752,0.2520210904589639,1.9339795427807864,0.6725107035394196,1.5134899297003308,-2.0023877036285462,78.28576224190849,17.89535409899448,0.42048961308045557,6,-0.5650005340576207,-0.7900009155273473,-1.2425003051757848,-0.4650011062622106,-0.32999992370605824,2,0.008787295851474752,2.4925371434753028,22.559999465942386,1.8571389645776566,21.729999542236328,-6.222205738990398,21.690000534057614,0.008787295851474752 3421,2005-06-30,23.059999465942386,23.170000076293945,22.520000457763672,22.8700008392334,24500.0,0.013180985678543866,2.170731026526112,6.333142602834895,82.97872628240545,67.06610057584008,-1.096137880918775,-1.4450436081530675,-1.25110167160582,0.4905268256007318,10.216253371057087,0.6499996185302734,0.39810395786538777,1.3279995918273961,0.28102725757199565,2.3749719260827966,0.8045134246996959,1.8514857589550964,-2.2070914661132868,93.8201928135848,26.855814055635264,0.5234861671277009,6,-0.8499994277954137,-1.0749998092651403,-1.5449995994567907,-0.7650003433227575,-0.5199985504150426,3,-0.013443168825750806,1.506331681100552,22.76000022888184,2.4925371434753028,22.559999465942386,1.8571389645776566,21.729999542236328,-0.013443168825750806 3422,2005-07-01,22.84000015258789,23.18000030517578,21.71999931335449,23.18000030517578,49100.0,-0.009540300019495462,7.588237274063457,-1.789487421446751,75.17732607097359,68.5893692092678,-0.8179262102336935,-1.1907990197399165,-0.9853065818058084,0.66680432769963,10.64156105588698,1.4600009918212926,0.4315534880896088,1.0475002288818374,-0.10878901993083545,2.20378947769451,0.4693556044754992,1.6256448532881755,-1.8480666281709013,81.00558778274561,11.07620218579558,0.5781446244063367,7,-0.5749998092651367,-0.8500003814697266,-1.325000286102295,-0.5450010299682617,0.10000038146972301,4,0.0043783003853610225,2.170731026526112,23.059999465942386,1.506331681100552,22.76000022888184,2.4925371434753028,22.559999465942386,0.0043783003853610225 3423,2005-07-05,22.79999923706055,22.90999984741211,22.489999771118164,22.90999984741211,23200.0,-0.0017513535577979855,6.636322652240255,0.3235310617195197,73.57142954456586,70.46385602992311,-0.6678772520788812,-1.081825024072689,-0.8809772756633762,0.6648020528080707,10.756448636718657,0.4200000762939453,0.4368114183351537,0.9284993171691944,-0.2779090851364785,2.1349077194748673,0.32529511601635974,1.5317035183220291,-1.6330203701828587,78.7709009074288,9.03604056012118,0.6032042011528357,7,-0.5349988937377965,-0.8049993515014684,-1.2849993705749547,-0.5050001144409215,-0.5199985504150426,1,-0.004824504679111441,7.588237274063457,22.84000015258789,2.170731026526112,23.059999465942386,1.506331681100552,22.76000022888184,-0.004824504679111441 3424,2005-07-06,22.54999923706055,22.79999923706055,22.540000915527344,22.540000915527344,18500.0,-0.010964912647612457,-51.008393742846955,-0.09089332778474879,67.2185348902863,72.21646343732006,-0.30931434348428866,-0.7647078048048073,-0.6694546474032954,0.8763475024472633,11.053214256681105,0.2599983215332067,0.4308801020715656,0.610999393463139,-0.588261455128773,1.810260242055051,0.011368969167182996,1.210629817759095,-1.2219786551190133,56.849271223485275,-9.33859322321537,0.5996304242959554,7,-0.26499938964844105,-0.5549993515014684,-1.0349993705749547,-0.2550001144409215,0.48000144958496094,2,0.02128609604545284,6.636322652240255,22.79999923706055,7.588237274063457,22.84000015258789,2.170731026526112,23.059999465942386,0.02128609604545284 3425,2005-07-07,22.21999931335449,22.61000061035156,21.899999618530273,22.61000061035156,15300.0,-0.01463414345326064,2.641018618595102,-39.00667684088656,56.291379853715036,72.02792744927848,0.0949446409297039,-0.3735248903574764,-0.3667634694754689,1.1548855837373573,10.859922728825534,0.7100009918212855,0.45664989122241195,0.22999954223632457,-0.9227908917914824,1.3827899762641316,-0.34639567477757893,0.8063947592502281,-0.7438203535542129,34.24655207776743,-27.97258401464871,0.5763952170139027,7,0.06500053405762074,-0.2249994277954066,-0.5599994659423793,0.07499980926514027,0.0,3,0.031053130305135568,-51.008393742846955,22.54999923706055,6.636322652240255,22.79999923706055,7.588237274063457,22.84000015258789,0.031053130305135568 3426,2005-07-08,22.3799991607666,22.38999938964844,22.030000686645508,22.21999931335449,19200.0,0.007200713427383043,2.999978807273225,-0.41025465464878913,57.41934372408153,71.09986385913624,0.011390963872266013,-0.46522956120787384,-0.5582563466860613,0.9463865757874537,10.656185486622178,0.35999870300293324,0.5066260354339072,0.33149938583374094,-0.7723361207490136,1.4353348924164955,-0.22041836745763632,0.8834171391251182,-0.7675144933362859,45.205438291434966,-13.501652317064007,0.5519177532913768,7,-0.09499931335449219,-0.38499927520751953,-0.6974992752075195,-0.08500003814697266,-0.2399997711181605,4,0.0022341888420100986,2.641018618595102,22.21999931335449,-51.008393742846955,22.54999923706055,6.636322652240255,22.79999923706055,0.0022341888420100986 3427,2005-07-11,23.290000915527344,23.420000076293945,22.3799991607666,22.489999771118164,32600.0,0.04066138466868341,-1.039212753026974,5.000011920940213,71.92515237115566,71.58602608961912,-0.7239097012545663,-1.276049233901503,-1.4843457003545275,-0.006357076361510394,10.92385071122092,1.0400009155273438,0.5872315038780336,1.1370011329650893,-0.022909970563151916,2.2969122364933305,0.5570455812009705,1.7169566847292081,-1.552114997077389,91.447426209472,31.105162247521747,0.5799555517641203,7,-0.8850011825561523,-1.1750011444091797,-1.67000150680542,-0.9950017929077148,-1.0900001525878906,0,-0.03220266082084944,2.999978807273225,22.3799991607666,2.641018618595102,22.21999931335449,-51.008393742846955,22.54999923706055,-0.03220266082084944 3428,2005-07-12,22.809999465942386,23.35000038146973,22.809999465942386,23.290000915527344,20600.0,-0.02060976516600055,-1.2499970197767947,-0.6000009536729477,63.74407004577633,69.88427048227068,-0.08336631050559973,-0.7236764439204215,-1.0137683688570682,0.4244839247118115,11.391925465766226,0.5400009155273438,0.6438640222083833,0.58749971389771,-0.5539098945601317,1.7289093223555518,0.01679490966878916,1.158204518126631,-0.9039021317080334,59.868392983970985,-0.9352938685679106,0.57070480422892,7,-0.23999977111816762,-0.6949996948242223,-1.1900000572204625,-0.5150003433227575,-0.4300003051757848,1,0.005699301672905888,-1.039212753026974,23.290000915527344,2.999978807273225,22.3799991607666,2.641018618595102,22.21999931335449,0.005699301672905888 3429,2005-07-13,22.8700008392334,23.03000068664551,22.1200008392334,23.03000068664551,20500.0,0.002630485519326653,10.375008940704783,0.3333320087896816,62.86408576026302,67.91000539369142,-0.1059068004624919,-0.7106378300836482,-1.081401459065738,0.31820568816957007,11.677638671239393,0.9099998474121129,0.7134476544218629,0.5780010223388672,-0.5421231638111692,1.6981252084889036,0.01793892926384899,1.1380631154138854,-0.8125132307930869,63.81585056429896,1.9818182765451198,0.5600620930750179,7,-0.3000011444091797,-0.7550010681152344,-1.2075014114379883,-0.5750017166137695,-0.8700008392333984,2,-0.025797994356683507,-1.2499970197767947,22.809999465942386,-1.039212753026974,23.290000915527344,2.999978807273225,22.3799991607666,-0.025797994356683507 3430,2005-07-14,22.479999542236328,22.979999542236328,22.26000022888184,22.979999542236328,11500.0,-0.0170529638253456,1.8799972534179545,3.1250029802350117,56.561079333982036,64.97471128831104,0.26842753483883186,-0.2574396699102728,-0.7066224954200209,0.659192471543534,11.25774794047577,0.7199993133544886,0.7759356238565225,0.1394997596740737,-0.9204403599427131,1.1994398792908605,-0.3904703001343215,0.6694698194824689,-0.3599987030029297,32.3740326033262,-28.234459200177582,0.5299700598083942,7,0.09000015258789062,-0.36499977111816406,-0.877500057220459,-0.18500041961669922,-0.149999618530277,3,0.024466243576910074,10.375008940704783,22.8700008392334,-1.2499970197767947,22.809999465942386,-1.039212753026974,23.290000915527344,0.024466243576910074 3431,2005-07-15,22.479999542236328,22.489999771118164,22.149999618530273,22.15999984741211,16700.0,0.0,1.0,-0.6399993896484375,59.382400311699385,63.21971953728057,0.19836236640864868,-0.21822250210744443,-0.7234481651791,0.6109577235770374,11.684508459196012,0.3400001525878906,0.72850673213334,0.10749979019164968,-0.9271603232328438,1.1421599036161432,-0.40983026652059706,0.6248298469038964,0.9400005340576172,27.69222417521795,-35.463947791954276,0.5173300567122475,7,0.18000030517578125,-0.36499977111816406,-0.877500057220459,-0.18500041961669922,-0.4499988555908203,4,-0.011565846716026007,1.8799972534179545,22.479999542236328,10.375008940704783,22.8700008392334,-1.2499970197767947,22.809999465942386,-0.011565846716026007 3432,2005-07-18,22.399999618530273,22.5,22.149999618530273,22.149999618530273,14700.0,-0.0035587155398179027,-1.8000030517578125,0.7812507450587702,57.88234322625117,61.47648772413449,0.2339912189795541,-0.10584515269954409,-0.6599385547372307,0.6440034060505013,12.38128898301109,0.35000038146972656,0.6496749599297367,0.003499889373777876,-1.008996522269495,1.0159963010170507,-0.5027483164478568,0.5097480951954125,0.9946004486083986,22.76413687014821,-43.20424984817099,0.506248205821636,7,0.26000022888183594,-0.2849998474121094,-0.747499942779541,-0.10500049591064453,-0.4799995422363281,0,-0.011607153272750415,1.0,22.479999542236328,1.8799972534179545,22.479999542236328,10.375008940704783,22.8700008392334,-0.011607153272750415 3433,2005-07-19,22.489999771118164,22.63999938964844,22.3700008392334,22.53000068664551,26700.0,0.004017864023240447,1.0769253341549363,-0.1600036621093892,49.002855040662816,59.452523296398546,0.10660377654909681,-0.1366964449841177,-0.7692693964873953,0.5029442076735577,12.246547584849568,0.2699985504150426,0.5252492909179693,0.05150003433227468,-0.8983650532536416,1.001365121918191,-0.42343250946068167,0.526432578125231,0.8797082870483415,40.65923010173909,-22.143910497951914,0.4749325437929575,7,0.1700000762939453,-0.375,-0.8600001335144043,-0.19500064849853516,-3.100000381469723,1,-0.012894575861718272,-1.8000030517578125,22.399999618530273,1.0,22.479999542236328,1.8799972534179545,22.479999542236328,-0.012894575861718272 3434,2005-07-20,22.450000762939453,22.56999969482422,22.34000015258789,22.34000015258789,11300.0,-0.0017785241701103738,-3.181786655569427,-2.749952317375304,45.37314809490267,58.23938643430829,0.14631261690167818,-0.03551101878583296,-0.7539777156531073,0.4920912671155193,12.086637721813767,0.22999954223632812,0.43684510735359794,-0.02849903106689311,-0.9029380689925901,0.8459400068588039,-0.4657185500297416,0.4087204878959554,0.8953131264343277,36.14471951631473,-23.679643142733333,0.43721951896284805,7,0.27499961853027344,-0.33500099182128906,-0.850001335144043,-0.15500164031982422,-3.3299999237060547,2,-0.003118111349395214,1.0769253341549363,22.489999771118164,-1.8000030517578125,22.399999618530273,1.0,22.479999542236328,-0.003118111349395214 3435,2005-07-21,22.38999938964844,22.5,22.280000686645508,22.280000686645508,17600.0,-0.0026726668709099455,-3.0000346794749526,0.9999826605632172,39.22831652600765,56.21816119007785,0.2603422299537854,0.07396251753686656,-0.6899090260131793,0.5000561773004115,11.831812976887088,0.2199993133544922,0.3508179976030199,-0.11750040054321076,-0.9352221245203758,0.7002213234339543,-0.5263612625317933,0.29136046144537175,0.931408214308469,48.97956800479599,-6.274202133578655,0.4088608619885829,7,0.3800010681152308,-0.274999618530277,-0.8049998283386266,-0.09500026702881215,-3.5399990081787145,3,-0.017418463612319246,-3.181786655569427,22.450000762939453,1.0769253341549363,22.489999771118164,-1.8000030517578125,22.399999618530273,-0.017418463612319246 3436,2005-07-22,22.56999969482422,22.56999969482422,22.149999618530273,22.149999618530273,26300.0,0.008039317109539423,1.0,3.8182275320350416,45.602608898785256,53.29343413759225,0.1230699364963499,-0.05614816801091749,-0.865600794364255,0.26454603038035884,11.939608825491955,0.4200000762939453,0.3016305320025445,0.028999900817872515,-0.7372049171001365,0.7952047187358815,-0.354102508141132,0.412102309776877,0.7279797494241578,85.71434132214293,32.32514700453694,0.3831024089590042,7,0.16500091552734375,-0.2349996566772461,-1.1200003623962402,-0.27500057220458984,-4.1100006103515625,4,-0.010633574406879842,-3.0000346794749526,22.38999938964844,-3.181786655569427,22.450000762939453,1.0769253341549363,22.489999771118164,-0.010633574406879842 3437,2005-07-25,22.670000076293945,23.0,22.53000068664551,22.63999938964844,61600.0,0.004430677129900751,-2.760023193536406,0.07143019332336428,47.92334059505486,51.53557530973431,-0.08283763824400481,-0.08323238262002519,-0.9481137967709508,0.10617966598640294,12.038772899570436,0.46999931335448863,0.3213472379892579,0.08000030517577983,-0.5742172727488466,0.7342178831004063,-0.24710848378653338,0.40710909413809304,0.6050197714400696,61.176496987512486,10.543605209535777,0.3271087889623131,7,-0.09499931335449219,-0.33500003814697266,-1.3200006484985352,-0.4500007629394531,-4.610000610351559,0,-0.028231115460722322,1.0,22.56999969482422,-3.0000346794749526,22.38999938964844,-3.181786655569427,22.450000762939453,-0.028231115460722322 3438,2005-07-26,22.350000381469727,22.82999992370605,21.950000762939453,22.54999923706055,26700.0,-0.014115557730361106,1.315786567752278,-6.666475936169768,46.87502421433781,49.75901291574262,0.18444561474538546,0.30103186043885444,-0.6162412400604609,0.3688728444956695,11.974330713085465,0.879999160766598,0.3187830131598979,-0.2709994316101074,-0.8005041252593443,0.2585052620391295,-0.5357517784347259,-0.0062470847854889655,0.9025190616802128,38.09522944512464,-11.265896731654998,0.2647523468246179,7,0.125,-0.015000343322753906,-0.9350004196166992,-0.13000106811523438,-4.25,1,-0.019239386927809243,-2.760023193536406,22.670000076293945,1.0,22.56999969482422,-3.0000346794749526,22.38999938964844,-0.019239386927809243 3439,2005-07-27,22.559999465942386,22.559999465942386,22.32999992370605,22.43000030517578,11800.0,0.009395932030800802,2.538477339084676,-0.6499995231601196,55.519472879162386,49.64327886520711,-0.08286580971432045,0.09595230029599477,-0.7965306614650451,0.10013084467893307,10.827010870259873,0.22999954223633523,0.17535094276094654,-0.06100034713744762,-0.5905050407866845,0.4685043465117893,-0.3257526939620661,0.20375199968717084,0.6404192299991323,58.09515678417188,6.540323125577061,0.2647523468246179,7,-0.0849990844726598,-0.17499923706055043,-1.0500001907348668,-0.394999504089359,-4.689998626708988,2,-0.14051419110534658,1.315786567752278,22.350000381469727,-2.760023193536406,22.670000076293945,1.0,22.56999969482422,-0.14051419110534658 3440,2005-07-28,22.959999084472656,23.0,22.450000762939453,22.450000762939453,15700.0,0.017730479964511048,-1.1568668516676266,3.9230893378522045,58.73492435823859,49.57133709260035,-0.45551992606223735,-0.30387551495722676,-1.1612376509293192,-0.3536886386795288,9.027835486838878,0.5499992370605469,0.10003229321216978,0.32899932861328196,-0.21879658250567147,0.8767952397322354,0.05510137305380525,0.6028972841727587,0.19040289414877876,96.19038622929617,42.02172566292214,0.2738979555594764,7,-0.4849987030029297,-0.5749988555908203,-1.4499998092651367,-0.9149999618530273,-5.059999465942383,3,-0.1672473170016877,2.538477339084676,22.559999465942386,1.315786567752278,22.350000381469727,-2.760023193536406,22.670000076293945,-0.1672473170016877 3441,2005-07-29,22.75,23.0,22.71999931335449,23.0,19100.0,-0.009146301953238067,1.240005493164091,-0.4901976917265676,39.69464981989401,47.55048226967178,-0.22707268577285689,-0.12468422450781347,-0.926362740995792,-0.19017567346518405,7.0991406022547805,0.28000068664551137,0.016859706136397534,0.13450021743774343,-0.378631967141704,0.6476324020171909,-0.12206587485198028,0.39106630972746714,0.3523859299941563,76.19045889024927,25.632820706683717,0.25656609228972366,7,-0.27499961853027344,-0.3450002670288086,-1.2400007247924805,-1.0,-4.450000762939453,4,-0.1714285546606713,-1.1568668516676266,22.959999084472656,2.538477339084676,22.559999465942386,1.315786567752278,22.350000381469727,-0.1714285546606713 3442,2005-08-01,22.940000534057614,23.04999923706055,22.440000534057614,22.489999771118164,36500.0,0.008351671826708262,-1.2181801788055098,-1.8000030517577983,52.78972029941244,47.971245076199516,-0.37148420326803233,-0.32338918569319475,-1.0884443545636948,-0.4000029801912568,6.391790127250394,0.6099987030029368,-0.005183888067971765,0.31950073242187216,-0.20467227082043138,0.8436737356641757,0.05741423080072039,0.5815872340430239,0.11628998925435496,90.00010403734186,38.94223458942853,0.26208650162115105,8,-0.44000053405761363,-0.5350008010864222,-1.430001258850094,-1.1900005340576136,-4.350000381469723,0,-0.19529212490356196,1.240005493164091,22.75,-1.1568668516676266,22.959999084472656,2.538477339084676,22.559999465942386,-0.19529212490356196 3443,2005-08-02,22.690000534057614,22.940000534057614,22.51000022888184,22.790000915527344,15600.0,-0.010897994515250309,1.1500035762820997,-0.22222269317171311,46.42856602225534,48.088513734794255,-0.10072266427930998,-0.08648676705101366,-0.8064072194403025,-0.1802666955910759,5.646213553628867,0.43000030517577414,-0.04644575894155878,0.07500066757201651,-0.44352003618445224,0.5935213713284853,-0.18425968430621964,0.33426101945025266,0.3599987030029368,50.00013245489199,0.5330914756589991,0.2592603518782349,8,-0.19000053405761363,-0.28500080108642223,-0.9300012588500941,-0.9400005340576136,-4.270000457763668,1,-0.20405469189679437,-1.2181801788055098,22.940000534057614,1.240005493164091,22.75,-1.1568668516676266,22.959999084472656,-0.20405469189679437 3444,2005-08-03,23.03000068664551,23.03000068664551,22.450000762939453,22.770000457763672,23300.0,0.014984581074714232,3.461533947107707,-2.599992370634516,61.13362950012788,50.522437398585396,-0.39090562952960894,-0.4096874987939607,-1.1123379003294254,-0.5351289648472921,4.901025467196776,0.5799999237060582,-0.0657482061487542,0.3910007476806676,-0.15836888158201745,0.9403703769433527,0.11631593304932508,0.6656855623120101,-1.0799999237060582,96.72154214155061,43.22963207217287,0.2746848146313428,8,-0.5300006866455114,-0.62500095367432,-1.2700014114379918,-1.2800006866455114,-4.520000457763672,2,-0.21406861303458669,1.1500035762820997,22.690000534057614,-1.2181801788055098,22.940000534057614,1.240005493164091,22.75,-0.21406861303458669 3445,2005-08-04,22.90999984741211,23.04999923706055,22.809999465942386,22.809999465942386,28200.0,-0.00521063116176923,-3.7999771119040586,0.38461651322303064,58.301163703525866,51.93338793244547,-0.21164208778769833,-0.24806131585413738,-0.9605715038790805,-0.43483071163259623,5.18769277956851,0.23999977111816406,-0.04697671370360723,0.2364998817443862,-0.28818701028262694,0.7611867737713993,-0.025843564269120378,0.49884332775789275,-0.9383990859985367,77.04923158701092,19.455517384603866,0.2623434460135073,8,-0.4099998474121094,-0.3400001525878906,-1.0400004386901855,-1.1599998474121094,-4.6399993896484375,3,-0.21999122836083407,3.461533947107707,23.03000068664551,1.1500035762820997,22.690000534057614,-1.2181801788055098,22.940000534057614,-0.21999122836083407 3446,2005-08-05,22.43000030517578,22.71999931335449,22.350000381469727,22.649999618530273,16600.0,-0.02095152970027403,1.0555570272805028,-2.199984741269223,50.50168376157247,52.21987050650297,0.27536799847852933,0.2486232996345663,-0.44115627302559446,0.028382874091164467,5.660130752968022,0.5599994659423828,-0.019792237349889774,-0.24599971771240092,-0.7652465297531066,0.27324709432830474,-0.5056231237327538,0.013623688307951909,-0.41526360473632806,11.428579213680559,-48.48181294880242,0.2596234060203528,8,0.06999969482421875,0.1399993896484375,-0.3475008010864258,-0.6800003051757812,-3.8899993896484375,4,-0.2019616863580781,-3.7999771119040586,22.90999984741211,3.461533947107707,23.03000068664551,1.1500035762820997,22.690000534057614,-0.2019616863580781 3447,2005-08-08,22.540000915527344,22.959999084472656,22.3700008392334,22.729999542236328,10100.0,0.004904173377393128,-1.2264136005067081,0.8636328169026295,50.830583731014436,52.659377119467045,0.16202658135922476,0.08385280729743982,-0.5164203073478504,-0.09841348436134467,4.6141530326180415,0.5899982452392578,0.039781996183197776,-0.09849910736084055,-0.532344970642125,0.33534675592044394,-0.3154220390014828,0.11842382427980169,-0.48385371362304497,27.142977812049416,-33.74837556685719,0.2169229316406426,8,0.14999866485595703,0.029998779296875,-0.4425010681152344,-0.7900009155273438,-4.14000129699707,0,-0.18811009344484753,1.0555570272805028,22.43000030517578,-3.7999771119040586,22.90999984741211,3.461533947107707,23.03000068664551,-0.18811009344484753 3448,2005-08-09,22.940000534057614,23.0,22.70000076293945,22.70000076293945,6800.0,0.017746211281416624,-1.499996026353255,-1.2631658200654527,57.270024467258374,52.8538828514777,-0.16257693864981348,-0.3224397435269921,-0.8779309978443202,-0.508422898728579,3.484980597311648,0.45999908447265625,0.07418212755419518,0.2950004577636669,-0.15331829456888357,0.7433192100962174,0.07084108159739344,0.5191598339299404,-0.8440992507470639,84.28587388045172,19.427142990526008,0.22415937616627465,8,-0.24000072479247692,-0.28000068664550426,-0.8125004768371547,-1.1900005340576136,-4.600000381469723,1,-0.1896251211943759,-1.2264136005067081,22.540000915527344,1.0555570272805028,22.43000030517578,-3.7999771119040586,22.90999984741211,-0.1896251211943759 3449,2005-08-10,22.280000686645508,23.03000068664551,22.100000381469727,22.85000038146973,20100.0,-0.0287706988686528,-1.0000000000000075,-2.3750009934117084,48.614625667151714,51.729405219134726,0.5068264375572404,0.30682342884694336,-0.18599553338065533,0.1411404262622007,3.7235338529154727,0.9300003051757848,0.07763978662779181,-0.3354993820190444,-0.7988726644552386,0.12787390041714986,-0.5671860232371415,-0.10381274080094727,0.7699985504150426,18.947423369666623,-45.940392580234544,0.23168664121809665,8,0.2949991226196289,0.37999916076660156,-0.15000057220458984,-0.5300006866455078,-4.210000991821289,2,-0.1732495732221957,-1.499996026353255,22.940000534057614,-1.2264136005067081,22.540000915527344,1.0555570272805028,22.43000030517578,-0.1732495732221957 3450,2005-08-11,23.03000068664551,23.03000068664551,22.11000061035156,22.1200008392334,17100.0,0.03366247652090726,1.0219785287003615,-1.5964918151276215,55.066091325048866,53.43734316415193,-0.25948747184075316,-0.42146805754104477,-0.9024235012449147,-0.6124860950249449,3.9749788228764493,0.9200000762939524,0.1298861778240692,0.3870005607605016,-0.10679688361932449,0.8807980051403277,0.14010183857058678,0.6338992829504164,0.000998573303220951,100.0,36.18732635640967,0.24689872218991307,8,-0.45500087738037465,-0.370000839233402,-0.8900008201599157,-1.2800006866455114,-5.210000991821293,3,-0.19626575436381555,-1.0000000000000075,22.280000686645508,-1.499996026353255,22.940000534057614,-1.2264136005067081,22.540000915527344,-0.19626575436381555 3451,2005-08-12,22.21999931335449,22.82999992370605,21.799999237060547,22.790000915527344,58200.0,-0.03517157399655313,2.169234741935602,-0.6263754920331516,45.71427844819567,52.651182958461185,0.5223586554101942,0.3879462288073121,-0.0794982578301422,0.17445204330529762,4.571539882106022,1.2300014495849645,0.1159963899554377,-0.41000080108642933,-0.9345961022556608,0.11459450008280214,-0.6722984516710433,-0.14770315050181537,0.8100013732910227,34.14630742391898,-28.76056301875476,0.26229765058461535,8,0.20499992370605824,0.39000034332275746,-0.07999944686889293,-0.1799993515014613,-4.809999465942379,4,-0.17776773076751717,1.0219785287003615,23.03000068664551,-1.0000000000000075,22.280000686645508,-1.499996026353255,22.940000534057614,-0.17776773076751717 3452,2005-08-15,22.13999938964844,22.68000030517578,22.1299991607666,22.170000076293945,11700.0,-0.0036003567136910775,-20.999542246805266,0.05263263564723532,47.90418181409789,52.81514026866591,0.5329945348376448,0.47165063394712803,0.016953356278708753,0.23611822688248552,5.185496130325213,0.5500011444091797,0.05241178014163239,-0.4770007133483851,-1.037267861801329,0.08326643510455867,-0.757134287574857,-0.19686713912191323,0.8900012969970703,27.642256251211684,-36.81672663962265,0.280133574226471,8,0.2849998474121058,0.47000026702880504,4.768371546504113e-07,-0.054999351501468396,-5.260000228881843,0,-0.16260156157927796,2.169234741935602,22.21999931335449,1.0219785287003615,23.03000068664551,-1.0000000000000075,22.280000686645508,-0.16260156157927796 3453,2005-08-16,22.200000762939453,22.350000381469727,21.18000030517578,21.940000534057614,25000.0,0.0027100892025799794,3.1785756860501158,-8.666475936170006,46.29631155856593,51.166549386270134,0.442735533889433,0.40982104046185697,-0.01234236446079251,0.1593829365917756,6.049357522008866,1.1700000762939453,0.07216927370232185,-0.4024993896484368,-0.9909095514346049,0.18591077213773133,-0.6967044705415226,-0.10829430875535095,0.7807998657226598,55.135148510257814,-9.710404660116772,0.2942050808930849,8,-0.08500099182128906,0.06499958038330078,0.05999898910522461,-0.1750011444091797,-5.100000381469727,1,-0.1711712168385543,-20.999542246805266,22.13999938964844,2.169234741935602,22.21999931335449,1.0219785287003615,23.03000068664551,-0.1711712168385543 3454,2005-08-17,22.3799991607666,22.729999542236328,22.11000061035156,22.11000061035156,10700.0,0.00810803565951379,-3.592609337581233,1.0384550489674644,43.750002569165005,49.54975370467448,0.17973961606417888,0.2364313632066164,-0.15826571689812852,-0.03551453151232664,6.731369890548719,0.6199989318847692,0.03820074222166525,-0.2190009117126479,-0.8120450796152809,0.37404325618998513,-0.5155229956639644,0.07752117223866861,0.49275344848633296,64.86478962979905,3.819566030560715,0.2965220839513166,8,-0.27499866485595703,-0.2649993896484375,-0.037499427795410156,-0.3549995422363281,-5.349998474121094,2,-0.18051828238050416,3.1785756860501158,22.200000762939453,-20.999542246805266,22.13999938964844,2.169234741935602,22.21999931335449,-0.18051828238050416 3455,2005-08-18,22.0,22.40999984741211,21.88999938964844,22.239999771118164,13500.0,-0.016979409071326557,-1.26086668076445,-0.888892813495612,42.20374442963155,48.62776044556993,0.4660953566292001,0.6173674094583248,0.2520954194301659,0.32642624838220513,7.647856941329404,0.5200004577636683,0.029824631079769404,-0.5795001029968248,-1.224822772895731,0.06582256690208155,-0.9021614379462797,-0.2568387680473698,0.7711874710083038,49.69696269109625,-9.042844048790194,0.32266133494945326,8,0.10500049591064453,0.11499977111816406,0.3424997329711914,0.024999618530273438,-4.290000915527344,3,-0.1786363775079901,-3.592609337581233,22.3799991607666,3.1785756860501158,22.200000762939453,-20.999542246805266,22.13999938964844,-0.1786363775079901 3456,2005-08-19,22.32999992370605,22.46999931335449,22.0,22.0,7800.0,0.014999996532093274,-1.8484813455480524,-1.375000993411679,43.838378622902205,47.8508487668908,0.13457011674848118,0.2829736089663548,-0.043404227705782006,-0.030275095566157262,8.801970622134995,0.46999931335448863,-0.04584851310947258,-0.23750019073486683,-0.892421076525018,0.41742069505528434,-0.5649606336299442,0.08996025216021053,0.399999618530277,74.19356029562665,18.60624766665419,0.32746044289507614,8,-0.2249994277954066,-0.21500015258788707,0.012499809265140271,-0.3050003051757777,-4.64999961853027,4,-0.20197045428978755,-1.26086668076445,22.0,-3.592609337581233,22.3799991607666,3.1785756860501158,22.200000762939453,-0.20197045428978755 3457,2005-08-22,22.030000686645508,22.5,21.25,22.5,33400.0,-0.013434806900382346,4.3191567071809756,-1.4242406727740522,43.40000152587894,46.309735106737534,0.3962923042767166,0.5613478955662714,0.28864291464620706,0.23174621719097388,9.592775203521702,1.25,-0.11928601570350139,-0.5054994583129897,-1.2006398717430677,0.18964095511708834,-0.8530696650280305,-0.1579292515979489,0.6069989013671879,54.838761281049806,-1.395175449926441,0.3475702067150392,8,0.07499980926513672,0.08499908447265625,0.3574991226196289,-0.005001068115234375,-4.520000457763672,0,-0.2097140578862543,-1.8484813455480524,22.32999992370605,-1.26086668076445,22.0,-3.592609337581233,22.3799991607666,-0.2097140578862543 3458,2005-08-23,21.920000076293945,22.020000457763672,21.5,21.799999237060547,30700.0,-0.004993218652882048,2.2499865890220714,-0.2553213075502709,38.36477459299896,45.170862765165005,0.38709751587460417,0.6719325527525442,0.42298165146320343,0.31408035664233225,10.910431783871012,0.5300006866455078,-0.1391909699231597,-0.594000053405761,-1.3381677032311963,0.15016759641967425,-0.9660838783184786,-0.22191622849304338,0.6295795547485348,45.270289427357056,-5.600900709192352,0.37208382491271835,8,0.18500041961669922,0.19499969482421875,0.4674997329711914,0.10499954223632812,-4.290000915527344,1,-0.22992704826575294,4.3191567071809756,22.030000686645508,-1.8484813455480524,22.32999992370605,-1.26086668076445,22.0,-0.22992704826575294 3459,2005-08-24,19.38999938964844,21.0,19.030000686645508,21.0,244100.0,-0.11541973895253999,1.4472031882327296,-13.416577922593946,25.487463035160005,41.884348510732906,2.7536118666998917,3.111812242364632,2.9464891769470505,2.7953543632274567,12.910200884494422,2.8899993896484375,-0.23666871110187415,-2.9655007362365673,-4.547325182094671,-1.3836762903784638,-3.756412959165619,-2.1745885133075156,3.110000610351559,10.3746044449478,-35.64915561930055,0.7909122229290513,8,1.5400009155273402,1.6500005722045863,2.9975004196166957,2.6350002288818324,-1.889999389648441,2,-0.1181020670584062,2.2499865890220714,21.920000076293945,4.3191567071809756,22.030000686645508,-1.8484813455480524,22.32999992370605,-0.1181020670584062 3460,2005-08-25,19.1200008392334,19.51000022888184,18.75,19.399999618530273,206700.0,-0.013924629134294042,2.040000915527315,0.17391221934737938,26.255381692789825,39.722248871243366,2.693947161121635,3.2457907271501654,3.205756124768868,3.012485806369547,14.84865058108931,0.7600002288818395,-0.4138820560198013,-3.043499374389647,-5.158660588104148,-0.9283381606751462,-4.101079981246897,-1.9859187675323966,3.1023992156982416,9.866689046223959,-38.85874699217849,1.0575806068572513,8,1.6199989318847656,1.779998779296875,3.299999237060547,2.904998779296875,-1.3400001525878906,3,-0.10930962661357746,1.4472031882327296,19.38999938964844,2.2499865890220714,21.920000076293945,4.3191567071809756,22.030000686645508,-0.10930962661357746 3461,2005-08-26,18.850000381469727,19.3700008392334,18.809999465942386,19.020000457763672,75400.0,-0.014121362233920132,-3.4799768068176737,0.6071457765667575,24.12341536895157,37.079941488449336,2.72187591935964,3.382030574205217,3.4510277771293403,3.223201262591246,16.891856507989882,0.5600013732910121,-0.5281139789078004,-3.118499851226808,-5.67834595462088,-0.5586537478327358,-4.398422902923844,-1.838576799529772,3.025159667968751,2.6666768391927085,-46.77338021882959,1.2799230516970364,8,1.8899993896484375,2.049999237060547,3.5924997329711914,3.174999237060547,-0.8700008392333984,4,-0.06047752116322158,2.040000915527315,19.1200008392334,1.4472031882327296,19.38999938964844,2.2499865890220714,21.920000076293945,-0.06047752116322158 3462,2005-08-29,18.459999084472656,18.850000381469727,18.21999931335449,18.850000381469727,60100.0,-0.020689723559923934,2.2307639639463583,2.2941242468781207,18.539319371292933,33.995831245419,2.832880745343651,3.6039699934020852,3.808679533951519,3.5536025878445443,19.586964414384738,0.6300010681152379,-0.7636692198096675,-3.284501075744629,-6.239892372988688,-0.32910977850056966,-4.76219672436666,-1.8068054271225975,3.1026449600219728,6.315781548415357,-37.117174775811556,1.4776956486220298,8,2.015000343322754,2.1750001907348633,4.075001239776611,3.565000534057617,-0.9299983978271484,0,-0.042253457095399294,-3.4799768068176737,18.850000381469727,2.040000915527315,19.1200008392334,1.4472031882327296,19.38999938964844,-0.042253457095399294 3463,2005-08-30,18.059999465942386,18.459999084472656,18.0,18.459999084472656,67500.0,-0.021668452782683145,1.2999976158119353,1.025636636621941,19.241976346654724,31.27271722069563,2.8875162300573862,3.835989724639667,4.179718857805479,3.9036852173325336,22.46154718882948,0.45999908447265625,-0.91510534207357,-3.4530006408691385,-6.796425707404978,-0.10957557433329868,-5.124713174137057,-1.7812881076012204,3.1015272108154264,1.9999821980795456,-42.69073152851022,1.6717125332679197,8,2.1900005340576136,2.465000152587887,4.3950009346008265,3.965000152587887,-0.5,1,-0.03045400073780402,2.2307639639463583,18.459999084472656,-3.4799768068176737,18.850000381469727,2.040000915527315,19.1200008392334,-0.03045400073780402 3464,2005-08-31,18.100000381469727,18.18000030517578,17.370000839233402,18.09000015258789,84500.0,0.00221489018329013,8.529401204994965,-0.02500059604701641,9.918706650473197,27.685490800789147,2.432337199031622,3.5918649543890595,4.110625363194703,3.8190816571474286,25.465291690056212,0.8099994659423793,-1.0952321557912228,-3.1664997100830092,-6.756833642634067,0.4238342224680487,-4.96166667635854,-1.3713327438074785,2.618912560541993,34.11213787104164,-3.4343410462329444,1.795166966275529,8,1.8350000381469727,2.1099996566772496,4.304999828338623,3.924999237060547,-0.5599994659423793,2,-0.025966917723620586,1.2999976158119353,18.059999465942386,2.2307639639463583,18.459999084472656,-3.4799768068176737,18.850000381469727,-0.025966917723620586 3465,2005-09-01,17.8700008392334,18.229999542236328,17.780000686645508,18.229999542236328,70600.0,-0.012707156761819438,1.5000026491048675,-35.99904634751097,10.951537590179456,24.031397352708844,2.2516751322817825,3.6100074576380905,4.303101823156894,4.000293237532965,28.5600286949648,0.4499988555908203,-1.299484872945122,-3.1444993019104004,-6.95017098403806,0.6611723802172591,-5.04733514297423,-1.2416634608465706,2.3130861663337896,24.999999999999865,-12.440528702697598,1.9028358410638306,9,2.064999580383301,2.3399991989135778,4.559999465942383,4.154998779296875,-0.6600017547607457,3,-0.02070513832439591,8.529401204994965,18.100000381469727,1.2999976158119353,18.059999465942386,2.2307639639463583,18.459999084472656,-0.02070513832439591 3466,2005-09-02,17.899999618530273,18.149999618530273,17.75,17.959999084472656,50100.0,0.0016787228812553678,-1.2222281091219278,0.16666578363171083,11.594194886161858,20.497418837184725,1.706671371400855,3.397418943636687,4.232253487532887,3.9306062529813985,31.338592883985505,0.39999961853027344,-1.5298797992971345,-2.88800048828125,-6.873905338404992,1.0979043618424917,-4.880952913343119,-0.8950480632193809,1.8329936004235101,35.810739407123535,-2.7506809701248685,1.9929524250618706,9,1.7950010299682617,2.3100004196167028,4.530000686645508,4.125,0.030000686645507812,4,-0.006703851086149792,1.5000026491048675,17.8700008392334,8.529401204994965,18.100000381469727,1.2999976158119353,18.059999465942386,-0.006703851086149792 3467,2005-09-06,18.299999237060547,18.36000061035156,17.600000381469727,18.13999938964844,188000.0,0.02234634788015244,4.428522772169429,-2.666687859617832,16.723518272474905,18.09283480157094,0.8067694874702518,2.8074199955844428,3.801980047746234,3.499388013505918,34.578308020817786,0.7600002288818324,-1.7392189899450088,-2.2760007858276374,-6.3201541689647165,1.7681525973094416,-4.298077477396177,-0.2539240942590979,1.0549152011379768,85.32109128515253,46.83793946763,2.022076691568539,9,0.8850011825561523,1.9100008010864293,4.140000820159912,3.7250003814697266,-1.029998779296875,1,-0.017486322850558733,-1.2222281091219278,17.899999618530273,1.5000026491048675,17.8700008392334,8.529401204994965,18.100000381469727,-0.017486322850558733 3468,2005-09-07,18.59000015258789,18.59000015258789,18.010000228881836,18.280000686645508,86600.0,0.015847045225009904,2.7419414381433467,1.9374985098825026,18.257961104779838,17.28955680930648,-0.005885880829016088,2.2923484022781366,3.4831614814553333,3.188479475361163,37.90536534889053,0.5799999237060547,-2.0039832052220916,-1.7684998512268066,-5.7446567020775525,2.2076569996239392,-3.7565782766521814,0.21957857419856808,0.44732810977621185,100.0,62.174898247553,1.9880784254253732,9,-0.14999961853026988,1.6199998855590856,3.862499713897705,3.434999465942383,-1.2999992370605433,2,-0.057019873977506186,4.428522772169429,18.299999237060547,-1.2222281091219278,17.899999618530273,1.5000026491048675,17.8700008392334,-0.057019873977506186 3469,2005-09-08,18.420000076293945,18.709999084472656,18.31999969482422,18.5,56100.0,-0.009144705481364923,-1.7857030946655676,-0.2580647146047782,18.923613008249532,16.474915844357557,0.013466001722552079,2.274979031310316,3.595016861661847,3.342757981971122,40.31087783305711,0.3899993896484375,-2.279431796067694,-1.7454998970031745,-5.7036307037690435,2.2126309097626944,-3.7245653003861072,0.23356550637975815,0.3505557983692462,73.87393269972627,35.99936737729018,1.979065403382934,9,-0.049999237060546875,1.789999961853031,4.03249979019165,3.604999542236328,-1.2100009918212926,3,-0.04668841513515287,2.7419414381433467,18.59000015258789,4.428522772169429,18.299999237060547,-1.2222281091219278,17.899999618530273,-0.04668841513515287 3470,2005-09-09,18.51000022888184,18.75,18.399999618530273,18.43000030517578,103500.0,0.004886001748920732,-3.999959128622226,-1.0000000000000444,15.398556358346568,15.505487065401445,-0.19239473300949328,1.9278301688527328,3.4402713961312266,3.239156393820455,42.81721870776008,0.35000038146972656,-2.549540461268613,-1.4294997215270975,-5.211203386795727,2.3522039437415323,-3.3203515541614124,0.4613521111072174,-1.1399993896484375,79.13044776267962,43.9559752097784,1.8908518326343147,9,-0.399999618530277,1.6999998092651367,3.942499637603756,3.514999389648434,-1.110000610351566,4,-0.05240406814479481,-1.7857030946655676,18.420000076293945,2.7419414381433467,18.59000015258789,4.428522772169429,18.299999237060547,-0.05240406814479481 3471,2005-09-12,18.270000457763672,18.549999237060547,18.100000381469727,18.420000076293945,135000.0,-0.012965951817963117,1.1951273975725378,-1.8749970197648358,15.567769726470189,15.175314882643363,-0.04841098449448822,1.95707314366431,3.60173077616653,3.4777528156016118,45.054568454894415,0.4499988555908203,-2.5059379644935618,-1.4719995498657212,-5.163740519000495,2.2197414192690523,-3.3178700344331062,0.37387093470166377,-0.8723996353149381,58.26089552535863,24.51739498799951,1.8458704845673868,9,-0.21000003814697266,1.9300003051757848,4.2649993896484375,3.7549991607666016,-1.0,0,-0.05801868345551031,-3.999959128622226,18.51000022888184,-1.7857030946655676,18.420000076293945,2.7419414381433467,18.59000015258789,-0.05801868345551031 3472,2005-09-13,18.540000915527344,18.540000915527344,18.059999465942386,18.299999237060547,199600.0,0.014778349808356905,2.99998410553919,-1.6000152588278678,19.928837579785366,15.251632797435658,-0.3418152913400334,1.479390439904158,3.261800344010254,3.2048710341268105,47.422246865864125,0.4800014495849574,-2.452458797056316,-1.0219991683959968,-4.569686937269232,2.5256886004772383,-2.7958430528326126,0.751844716040619,-1.115352109527585,71.62173656414235,37.71135543390898,1.7738438844366173,9,-0.48000049591064453,1.659999847412113,3.9949989318847656,3.5699987411499023,-1.4500007629394531,1,-0.03290186516877047,1.1951273975725378,18.270000457763672,-3.999959128622226,18.51000022888184,-1.7857030946655676,18.420000076293945,-0.03290186516877047 3473,2005-09-14,18.399999618530273,18.63999938964844,18.350000381469727,18.549999237060547,40000.0,-0.007551310144748635,-1.3200097656995349,-0.6249940395772073,34.674933021386465,18.002324616426023,-0.16596616348676463,1.39144871348293,3.330092581085715,3.3500892496903276,48.60800048510228,0.2899990081787145,-2.3599298641163067,-0.9720004081726081,-4.326592467924648,2.382591651579432,-2.64929643804863,0.7052956217034136,-0.9488437886505103,49.2753462940795,11.876118490486292,1.67729602987602,9,-0.22499942779541016,1.8000011444091832,4.230000019073486,3.7100000381469727,-0.9400005340576207,2,-0.06141299914096743,2.99998410553919,18.540000915527344,1.1951273975725378,18.270000457763672,-3.999959128622226,18.51000022888184,-0.06141299914096743 3474,2005-09-15,18.34000015258789,18.450000762939453,18.15999984741211,18.350000381469727,54800.0,-0.0032608406079508434,1.7619004368715998,0.0666683620919853,37.086091460453176,20.906163935345322,-0.07637410633879682,1.1945058630177527,3.3242667828705095,3.3648728661766327,50.708895915465526,0.29000091552734375,-2.1879424647828287,-0.8299999237060547,-3.8960792928596923,2.236079445447583,-2.3630396082828717,0.7030397608707624,-0.8628674393057238,40.579778250160714,-0.28964983799474453,1.5330396845768184,9,-0.16499996185302734,1.860000610351566,4.339999675750732,3.7699995040893555,-0.9600009918212926,3,-0.057251866320861655,-1.3200097656995349,18.399999618530273,2.99998410553919,18.540000915527344,1.1951273975725378,18.270000457763672,-0.057251866320861655 3475,2005-09-16,18.06999969482422,18.479999542236328,17.6299991607666,18.479999542236328,87300.0,-0.014721944139437393,3.1463448673694394,40.99904634751097,37.086091460453176,23.738596888044356,0.25141905520233365,1.2174012211288527,3.534585884719167,3.595452293979349,52.78785930137101,0.8500003814697266,-2.00164419391324,-0.9035003662109382,-3.6975865633661726,1.8905858309442962,-2.300543464788557,0.4935427323666808,-0.5674096358076959,43.564399440259244,-2.049125146940341,1.397043098577618,9,0.10500049591064453,2.130001068115238,4.547500133514404,4.045000076293945,-0.06999969482421875,4,-0.04759272965554595,1.7619004368715998,18.34000015258789,-1.3200097656995349,18.399999618530273,2.99998410553919,18.540000915527344,-0.04759272965554595 3476,2005-09-19,17.81999969482422,18.489999771118164,17.760000228881836,18.010000228881836,43700.0,-0.013835086011186104,-3.709682579724234,0.46341610919342385,38.88890360607967,26.20141748066711,0.5463301226795814,1.1723038916455195,3.7156109442321075,3.801462899631346,55.09719989221211,0.7299995422363281,-1.7717126594301504,-0.9280003547668443,-3.273447259994395,1.4174465504607063,-2.100723807380618,0.24472309784692925,-0.2924614369880274,18.8119298020323,-30.46000599264678,1.1727234526137753,9,0.36999988555908203,2.280000686645508,4.797500133514404,4.295000076293945,0.21000099182128906,0,-0.023569028254020297,3.1463448673694394,18.06999969482422,1.7619004368715998,18.34000015258789,-1.3200097656995349,18.399999618530273,-0.023569028254020297 3477,2005-09-20,17.40999984741211,17.8700008392334,17.010000228881836,17.8700008392334,127300.0,-0.023007848172477363,2.739125026433307,2.4210510465291373,38.75433690625546,28.478792569719957,0.9127974693656249,1.2842841875114566,4.021112938484432,4.167357051065633,56.86119751316075,0.8600006103515625,-1.561157840820659,-1.1070001602172859,-2.947012837609339,0.7330125171747675,-2.0270064989133125,-0.1869938215212592,1.3400001525878906,24.539866532333033,-29.442986744420335,0.9200063386960268,9,0.4700002670288086,2.4600000381469727,5.107499599456787,4.704999923706055,0.6399993896484375,1,-0.008041320555740694,-3.709682579724234,17.81999969482422,3.1463448673694394,18.06999969482422,1.7619004368715998,18.34000015258789,-0.008041320555740694 3478,2005-09-21,16.879999160766598,17.299999237060547,16.860000610351562,17.299999237060547,125300.0,-0.030442314261380776,1.0952311751536097,0.9130416754777768,31.95265036730558,29.92646338739285,1.3127783881495851,1.4939355794310138,4.453776847183196,4.655949552570455,58.749007353161055,0.5499992370605469,-1.3643326875814026,-1.3850008010864308,-2.5005467797986114,-0.2694548223742501,-1.9427737904425193,-0.8272278117303422,1.8352008438110374,1.2269055651310907,-52.9863352086496,0.5577729893560899,9,0.9250011444091832,2.9150009155273473,5.6375002861022985,5.235000610351566,0.6700000762939489,2,0.012440817669552295,2.739125026433307,17.40999984741211,-3.709682579724234,17.81999969482422,3.1463448673694394,18.06999969482422,0.012440817669552295 3479,2005-09-22,17.100000381469727,17.379999160766598,16.870000839233402,16.959999084472653,118200.0,0.013033248319968438,-2.1875115484797996,-0.33333636087030144,38.575670174977915,32.50169825590744,0.989947811929806,1.1526751650595806,4.135054088897711,4.39603772913086,58.92084831215559,0.509998321533196,-1.208165865776195,-1.0504996299743645,-2.149829471988621,0.04883021203989202,-1.6001645509814928,-0.5008347089672363,1.540991647338867,14.723919919399853,-41.40068808857419,0.5496649210071288,9,0.6499996185302734,2.6949996948242188,5.089999675750732,5.0149993896484375,0.9499988555908203,3,0.021052555261521277,1.0952311751536097,16.879999160766598,2.739125026433307,17.40999984741211,-3.709682579724234,17.81999969482422,0.021052555261521277 3480,2005-09-23,17.030000686645508,17.239999771118164,16.889999389648438,17.190000534057614,46200.0,-0.0040935493136055046,1.6923280073946916,-1.1428454653205815,37.24343112073677,34.910105077492624,0.9252295742065897,1.115248437364457,4.1160562503635845,4.4238775502650824,58.96751294737651,0.35000038146972656,-1.0810888243687202,-1.0159993171691895,-2.1245954737401753,0.09259683940179642,-1.5702973954546806,-0.4617012388836983,1.539751685424804,10.429457903155786,-46.270952155064556,0.5542980782854926,9,0.7199993133544922,2.6499996185302734,5.0799994468688965,5.084999084472656,1.25,4,0.02055187668873959,-2.1875115484797996,17.100000381469727,1.0952311751536097,16.879999160766598,2.739125026433307,17.40999984741211,0.02055187668873959 3481,2005-09-26,17.709999084472656,17.959999084472656,17.120000839233402,17.120000839233402,106600.0,0.03992944042335744,-1.8474601476098487,-3.687492549412357,42.00542327604747,37.36305904374397,0.1759435511276628,0.3641343238057928,3.3531270236265662,3.704606750781288,58.434958340195145,0.9299983978271484,-0.9371147125073627,-0.2790008544921889,-1.3292319764137908,0.7712302674294129,-0.8041164154529916,0.24611470646861378,0.7913632171289038,77.27269574625986,23.193237639517363,0.5251155609608011,9,0.04000091552734375,1.970001220703125,4.400001049041748,4.405000686645508,-4.2699995040893555,0,0.016374981960422863,1.6923280073946916,17.030000686645508,-2.1875115484797996,17.100000381469727,1.0952311751536097,16.879999160766598,0.016374981960422863 3482,2005-09-27,17.68000030517578,17.950000762939453,17.450000762939453,17.809999465942386,75500.0,-0.0016938893759275153,1.4390139514977274,-0.2203382159448428,36.73469728211191,37.591921739380126,0.07948047659826685,0.350680973737056,3.3007155627639904,3.6955583310593383,57.596201955304906,0.5,-0.7838251634474744,-0.26999969482421804,-1.304397701164934,0.7643983115164978,-0.787198697994576,0.2471993083461399,0.7557075287757797,74.54553020897634,25.1893305754552,0.5171990031703587,9,-0.005000114440917969,2.0,4.429999828338623,4.434999465942383,-4.289999961853026,1,0.019796401325132607,-1.8474601476098487,17.709999084472656,1.6923280073946916,17.030000686645508,-2.1875115484797996,17.100000381469727,0.019796401325132607 3483,2005-09-28,17.510000228881836,17.799999237060547,17.40999984741211,17.520000457763672,101100.0,-0.009615388764681043,-2.7142623591066384,0.07692533415496364,36.73469728211191,37.55287794178665,0.12287976691612457,0.5031611331024592,3.3817294447119117,3.8233698552025714,56.62833726891291,0.3899993896484375,-0.6180640642414374,-0.4124998092651353,-1.4636922476307461,0.6386926291004755,-0.9380960284479407,0.11309640991767012,0.8626793161257247,58.715634859389546,11.946022277764932,0.5255962191828053,9,0.16499996185302734,1.9300003051757812,4.599999904632568,4.604999542236328,-3.789999961853029,2,0.030839463227876562,1.4390139514977274,17.68000030517578,-1.8474601476098487,17.709999084472656,1.6923280073946916,17.030000686645508,0.030839463227876562 3484,2005-09-29,17.6299991607666,17.639999389648438,17.379999160766598,17.440000534057614,49900.0,0.006853165637704217,1.4762034514078448,-18.999427808506937,37.28321819412624,37.57478091219477,-0.12116609663788225,0.3648516274131559,3.17359349886425,3.659216461512443,55.35946935619891,0.2600002288818395,-0.49196346310000294,-0.26900081634521555,-1.3244908906740136,0.7864892579835825,-0.7967458535096164,0.25874422081918524,0.6821732268547187,69.15887683872026,25.388719567813027,0.5277450371643996,9,0.04500102996826172,1.3000011444091797,4.480000972747803,4.4850006103515625,-3.6799993515014666,3,-0.004537715684302723,-2.7142623591066384,17.510000228881836,1.4390139514977274,17.68000030517578,-1.8474601476098487,17.709999084472656,-0.004537715684302723 3485,2005-09-30,17.5,17.670000076293945,17.399999618530273,17.489999771118164,33400.0,-0.007373747416613563,-1.8421020930582743,0.052633164013089546,38.50745061957547,37.53239724702763,-0.08998745886371395,0.49087753264777945,3.2140621693005826,3.758706410063297,54.09432655966127,0.2700004577636719,-0.509755179281214,-0.3804999351501479,-1.4509938360612438,0.689993965760948,-0.9157468856056958,0.15474701530540003,0.7540855165305302,45.23808983176673,3.1645561625604373,0.535246950455547,9,-0.09000015258789062,0.6850004196166992,3.4850001335144043,3.7250003814697266,-3.6099996566772443,4,0.031428527832031206,1.4762034514078448,17.6299991607666,-2.7142623591066384,17.510000228881836,1.4390139514977274,17.68000030517578,0.031428527832031206 3486,2005-10-03,17.780000686645508,17.84000015258789,17.430000305175778,17.610000610351562,63900.0,0.0160000392368862,1.8275948251481733,16.999618539004388,38.69046841889254,37.525300748431754,-0.4204762572100158,0.21231118556508832,2.8401358643675962,3.4485569455911502,52.601335499997845,0.4099998474121129,-0.535357727784465,-0.09449930191039968,-1.165877807494649,0.9768792036738496,-0.6301885547025243,0.44118995088172497,0.418321433637864,70.17550904314965,30.524362279401025,0.5356892527921239,10,-0.37000083923339844,0.33500003814697266,3.039999008178711,3.304999351501465,-3.940000534057617,0,0.028121483728375196,-1.8421020930582743,17.5,1.4762034514078448,17.6299991607666,-2.7142623591066384,17.510000228881836,0.028121483728375196 3487,2005-10-04,17.979999542236328,18.239999771118164,17.700000762939453,17.959999084472656,68600.0,0.011248529126381746,-1.0000070642921226,0.11764969875124819,43.85964129537,38.84829974043891,-0.5935341937717169,-0.01358706014332256,2.54337504747647,3.225174047387622,51.14290045522397,0.5399990081787109,-0.5404202138540697,0.12149953842163086,-0.9325410171445832,1.1755400939878449,-0.4055207393614779,0.6485198162047396,-1.1199989318847656,69.7674367026846,30.039324186929193,0.527020277783107,10,-0.4249992370605469,-0.1249990463256836,2.8400001525878906,3.1050004959106445,-4.409999847412108,1,-0.2525027851746179,1.8275948251481733,17.780000686645508,-1.8421020930582743,17.5,1.4762034514078448,17.6299991607666,-0.2525027851746179 3488,2005-10-05,17.530000686645508,17.920000076293945,17.5,17.920000076293945,31000.0,-0.025027745664494616,1.153849915880903,-19.499523173755485,39.37007361573141,38.93656678941152,-0.04652933390341474,0.3720002117195875,2.8997040186329954,3.6478170440164064,50.16657763951281,0.4799995422363281,-0.5492047448980806,-0.2754993438720703,-1.2801093997783042,0.7291107120341636,-0.7778043718251872,0.22680568408104662,-0.6424000930786136,17.44202551409697,-21.262191963248895,0.502305027953116,10,0.03499889373779297,0.27499961853027344,3.024998664855957,3.289999008178711,-3.910000801086426,2,-0.23616658192584306,-1.0000070642921226,17.979999542236328,1.8275948251481733,17.780000686645508,-1.8421020930582743,17.5,-0.23616658192584306 3489,2005-10-06,17.559999465942386,17.790000915527344,17.40999984741211,17.700000762939453,37100.0,0.0017112822659346438,1.3749947846196944,0.35897824641025733,42.857127592222135,39.56031084179878,-0.00493411993113213,0.2890906935245354,2.767682739319355,3.597863674048245,49.4222724588936,0.3800010681152344,-0.5266927877207017,-0.20250053405761292,-1.1692723353024057,0.7642712671871799,-0.6858864346800111,0.28088536656478524,-0.645350888824467,19.04759742235545,-18.255240966443765,0.483385900622397,10,0.12000083923339488,0.24500083923339488,2.8275003433227504,3.1500005722045863,-3.6699991226196307,3,-0.2186787765205379,1.153849915880903,17.530000686645508,-1.0000070642921226,17.979999542236328,1.8275948251481733,17.780000686645508,-0.2186787765205379 3490,2005-10-07,17.540000915527347,17.809999465942386,17.5,17.6299991607666,66300.0,-0.0011388696482494964,-2.647050903746297,0.6428386534243312,45.808392124345765,39.982862936054154,0.10618202362119789,0.2452683509091962,2.670427765730672,3.5977484353931075,48.70461891467595,0.30999946594238637,-0.42490560164869606,-0.1739991188049288,-1.0781743424503176,0.73017610484046,-0.6260867306276232,0.2780884930177656,-0.5988453145294237,15.662780730721842,-22.988484107472196,0.4520876118226936,10,0.2699985504150355,0.26499938964843395,2.5324993133544886,2.8549995422363246,-3.7400007247924822,4,-0.20467508089376163,1.3749947846196944,17.559999465942386,1.153849915880903,17.530000686645508,-1.0000070642921226,17.979999542236328,-0.20467508089376163 3491,2005-10-10,17.209999084472653,17.489999771118164,16.850000381469727,17.360000610351562,49200.0,-0.018814242521649982,2.1219494040696323,1.6667161174102991,46.93249846709755,41.115951956608114,0.39984848566807685,0.5183625196491413,2.883693842926757,3.9012021962054284,48.02012440399367,0.6900005340576207,-0.3690250487766633,-0.4510008811950712,-1.342124513416536,0.44012275102639364,-0.8965626973058036,-0.005439065084338779,1.0300006866455114,25.89919863878343,-13.936552095617145,0.4455618161107321,10,0.3350009918212926,0.5900011062622106,2.8625011444091832,3.185001373291019,-3.389999389648432,0,-0.1929110353146557,-2.647050903746297,17.540000915527347,1.3749947846196944,17.559999465942386,1.153849915880903,17.530000686645508,-0.1929110353146557 3492,2005-10-11,17.93000030517578,18.049999237060547,17.260000228881836,17.260000228881836,78900.0,0.04183621493348788,-1.358205726030751,-4.46662173846691,65.21742976385882,44.28070001013555,-0.313979141606751,-0.26317468683274114,2.046791284866366,3.1587298311229617,46.842750686549195,0.8400001525878942,-0.27798213826003604,0.29950037002563334,-0.5022207762868511,1.1012215163381178,-0.10136020313061067,0.7003609431818774,0.2821994781494155,90.0000794729355,43.41007586702136,0.4008605731562427,10,-0.38500022888183594,-0.13000011444091797,2.0225000381469727,2.4650001525878906,-4.150000572204588,1,-0.2281093186265728,2.1219494040696323,17.209999084472653,-2.647050903746297,17.540000915527347,1.3749947846196944,17.559999465942386,-0.2281093186265728 3493,2005-10-12,17.270000457763672,17.899999618530273,17.010000228881836,17.860000610351562,24000.0,-0.03680980681420232,1.6567218565669908,-0.8805971423935229,52.185094511975365,45.93646404545212,0.34463903809836083,0.32446324363984047,2.5878697669689856,3.7953859776710743,45.93740930310978,0.9200000762939453,-0.26745693752691224,-0.30399951934814595,-1.033394364179923,0.4253953254836311,-0.6686969417640327,0.06069790306774081,0.9149553375244146,35.00003973646775,-14.975529631106106,0.36469742241588793,10,0.27499961853027344,0.5299997329711914,2.427499771118164,3.125,-3.570000648498537,2,-0.21424439287007246,-1.358205726030751,17.93000030517578,2.1219494040696323,17.209999084472653,-2.647050903746297,17.540000915527347,-0.21424439287007246 3494,2005-10-13,17.290000915527347,17.6200008392334,17.0,17.459999084472653,68800.0,0.0011581040667942855,1.530607001891772,0.28813241521997957,53.38542455704995,47.58957226072705,0.3032253145923427,0.23375068237109176,2.435767551932777,3.750643760188293,44.84578945472516,0.6200008392333984,-0.23491405561757617,-0.23149909973144034,-0.8748217684933834,0.41182356903050277,-0.5531604341124101,0.09016223464952944,0.868255771484371,36.66674613960245,-17.554726044664598,0.32166133438097144,10,0.254999160766598,0.509999275207516,2.034999370574951,3.1049995422363246,-3.3000011444091832,3,-0.212261471118397,1.6567218565669908,17.270000457763672,-1.358205726030751,17.93000030517578,2.1219494040696323,17.209999084472653,-0.212261471118397 3495,2005-10-14,17.209999084472653,17.5,17.0,17.430000305175778,25500.0,-0.00462705765289162,1.7777730682829105,1.2941387667175839,42.28394552985475,47.988847495278414,0.3774582146707637,0.2593151678431411,2.3838829229685494,3.8043890658387163,43.330728739201795,0.5,-0.19087017911070348,-0.26850090026855966,-0.8711363658146389,0.3341345652775196,-0.5698186330415993,0.032816832504479976,0.9220924764282259,29.999920527064212,-20.425609304165697,0.3013177327730401,10,0.3350009918212926,0.5900011062622106,2.080001354217533,3.185001373291019,-3.0799989700317347,4,-0.1929110353146557,1.530607001891772,17.290000915527347,1.6567218565669908,17.270000457763672,-1.358205726030751,17.93000030517578,-0.1929110353146557 3496,2005-10-17,17.399999618530273,17.459999084472653,17.010000228881836,17.25,25000.0,0.011040124588329814,2.3333427523895582,-0.6818126647246497,45.88234238145971,48.21359206039949,0.14291492559231855,0.03819419074667607,2.076958725964232,3.595197497492702,41.757608213903374,0.44999885559081676,-0.15204751251612336,-0.057500362396240234,-0.6389278974367087,0.5239271726442283,-0.3482141299164745,0.23321340512399402,0.7064501187819836,38.09522944512464,-8.895964964404477,0.2907137675202336,10,0.05000019073486328,0.3450002670288086,1.7600007057189941,2.9950008392333984,-3.809999465942383,0,-0.2068965233747223,1.7777730682829105,17.209999084472653,1.530607001891772,17.290000915527347,1.6567218565669908,17.270000457763672,-0.2068965233747223 3497,2005-10-18,17.270000457763672,17.479999542236328,17.139999389648438,17.479999542236328,31800.0,-0.007471216299807182,2.23811080835604,-1.3999974568620221,46.428573455941105,48.997869820422785,0.1806015450645404,0.16566068467809458,2.0825667185390344,3.7017017369542344,39.6268174108751,0.3400001525878906,-0.11240406106915657,-0.18049955368041992,-0.7676774994403743,0.4066783920795345,-0.4740885265603971,0.11308941919955728,0.8113202924317342,30.000063578314705,-14.86744567509388,0.2935889728799767,10,0.17999935150146484,0.47499942779541016,1.8600001335144043,3.125,-3.2300004959106445,1,-0.19976842336379408,2.3333427523895582,17.399999618530273,1.7777730682829105,17.209999084472653,1.530607001891772,17.290000915527347,-0.19976842336379408 3498,2005-10-19,17.09000015258789,17.229999542236328,16.989999771118164,17.170000076293945,32300.0,-0.01042271571538167,1.4000114441572808,0.38095367847411443,42.10527783432286,48.91433095843398,0.32589549562487363,0.3817741644195358,2.120624403685323,3.85612355749587,37.375522588462765,0.2800006866455078,-0.09917413763274041,-0.37099990844726705,-0.9215936782173912,0.17959386132285715,-0.6462967933323291,-0.09570302356220495,0.9666941902330031,15.873049512264533,-24.850963732896627,0.2752968848850627,10,0.3599996566772461,0.6549997329711914,2.0400004386901855,3.3050003051757812,-3.0900001525878906,2,-0.19368053774507854,2.23811080835604,17.270000457763672,2.3333427523895582,17.399999618530273,1.7777730682829105,17.209999084472653,-0.19368053774507854 3499,2005-10-20,17.459999084472653,17.549999237060547,17.040000915527347,17.040000915527347,26000.0,0.021650025077895263,-1.4285740236149198,-5.2499821185894255,49.4535393825818,49.31934732046021,-0.06680555572928171,0.04229686075819572,1.6313327453533546,3.4625976640296763,34.91926132081067,0.5099983215331996,-0.11632572937714514,-0.019000911712648616,-0.5427886151354642,0.5047867917101669,-0.28089476342405817,0.24289293999876094,0.5725613791212183,83.92852885378392,41.96719452984701,0.2618938517114083,10,-0.009999275207515979,0.21000099182129262,1.7275013923645055,2.935001373291019,-3.5299987792968732,3,-0.215349339768942,1.4000114441572808,17.09000015258789,2.23811080835604,17.270000457763672,2.3333427523895582,17.399999618530273,-0.215349339768942 3500,2005-10-21,17.379999160766598,18.059999465942386,17.0,17.459999084472653,50300.0,-0.004581897359731246,-1.523813524492481,-0.19047683923706044,44.21962959941257,49.01791744627299,-0.01328584221457163,0.15796096602828769,1.56447233808586,3.5145344681011963,31.94753576055672,1.0599994659423864,-0.079394920466207,-0.11650075912475799,-0.5988754203630364,0.36587390211352044,-0.35768808974389543,0.12468657149437945,-0.5299987792968714,36.448551484166764,-1.8635798328474138,0.24118733061913866,10,0.14500045776367543,0.2900009155273473,1.8075013160705602,3.015001296997074,-3.5199995040893537,4,-0.19505175795986096,-1.4285740236149198,17.459999084472653,1.4000114441572808,17.09000015258789,2.23811080835604,17.270000457763672,-0.19505175795986096 3501,2005-10-24,18.0,18.0,17.479999542236328,17.520000457763672,35700.0,0.03567323758179364,1.1666706403134413,-6.0,50.2577377868273,47.35572944882504,-0.5693092248394862,-0.46293466598948285,0.8279004502764806,2.8638830231065597,30.482007973466697,0.620000839233402,-0.04720837915766296,0.4890000343322747,-0.03595222443230739,1.0139522930968567,0.22652390494998187,0.7514761637145675,-1.1257996368408207,94.39257167711222,57.578336181004886,0.26247612938229165,10,-0.47500038146972656,-0.3299999237060547,1.1875004768371582,2.395000457763672,-4.289999961853027,0,-0.21499999364217126,-1.523813524492481,17.379999160766598,-1.4285740236149198,17.459999084472653,1.4000114441572808,17.09000015258789,-0.21499999364217126 3502,2005-10-25,18.030000686645508,18.5,17.780000686645508,17.889999389648438,36200.0,0.001666704813639397,-3.00001059641947,0.2916696469017476,57.225427471750805,47.91576644435565,-0.6522211294586633,-0.4905189219037247,0.6818529143860559,2.8051707586143912,28.912943043014373,0.7199993133544922,-0.02547009399589939,0.5015007019042983,-0.06856970403090301,1.0715711078394996,0.21646549893669942,0.7865359048718972,-1.1320843414306658,68.87422237660657,28.38639335464743,0.28503520296760054,10,-0.2850008010864258,-0.35500049591064453,1.1149992942810059,2.364999771118164,-4.180000305175781,1,-0.24625625984286537,1.1666706403134413,18.0,-1.523813524492481,17.379999160766598,-1.4285740236149198,17.459999084472653,-0.24625625984286537 3503,2005-10-26,18.049999237060547,18.40999984741211,18.049999237060547,18.350000381469727,48900.0,0.0011091818998016922,-1.3999949137563816,-2.142845465320636,57.10144046174377,48.328657100432736,-0.6145698730191818,-0.4932784716803056,0.5417129454485803,2.7628319638785044,27.22142921724785,0.37999916076660156,0.019732066857212516,0.4944993019104018,-0.12120663515369401,1.1102052389744976,0.18664633337835213,0.8023522704424515,-1.0879995456542986,69.99994913736978,25.69299155829269,0.3078529685320486,10,-0.30499935150146484,-0.3749990463256836,0.8250007629394531,2.1650009155273438,-4.1399993896484375,2,-0.22216063405554753,-3.00001059641947,18.030000686645508,1.1666706403134413,18.0,-1.523813524492481,17.379999160766598,-0.22216063405554753 3504,2005-10-27,17.549999237060547,18.030000686645508,17.420000076293945,18.010000228881836,34300.0,-0.02770083219579267,1.4399931335711151,1.533330790211524,50.127204975214156,49.20013037213934,-0.08248476136086325,0.0004435771300599356,0.907481653303293,3.237676761205744,25.501027071748872,0.6299991607666016,-0.07943898911756264,-0.001500701904298296,-0.6162074232666548,0.6132060194580582,-0.30885406258547476,0.3058526587768782,-0.5264795333105496,36.666615804036454,-10.798348256251991,0.3073533606811779,10,0.19500064849853516,0.1250009536743164,1.2500009536743164,2.590001106262207,-3.789999008178711,3,-0.2022791676004162,-1.3999949137563816,18.049999237060547,-3.00001059641947,18.030000686645508,1.1666706403134413,18.0,-0.2022791676004162 3505,2005-10-28,18.049999237060547,18.049999237060547,17.709999084472656,17.760000228881836,43400.0,0.028490029728556632,1.344836658050683,-0.6304312671816497,60.243898581212534,50.79585883877854,-0.5037777151322906,-0.4808949048403264,0.28854322934228094,2.7151736535550697,23.747585011426466,0.5,-0.06454036450339373,0.4709993362426772,-0.1820227922722708,1.1240214647576252,0.1444882719852032,0.7975104005001512,-0.9674203214605512,58.33325974734693,7.804101054085976,0.32651106425747406,10,-0.30499935150146484,-0.3749990463256836,0.7225008010864258,2.0550012588500977,-4.619998931884767,4,-0.22825479811797,1.4399931335711151,17.549999237060547,-1.3999949137563816,18.049999237060547,-3.00001059641947,18.030000686645508,-0.22825479811797 3506,2005-10-31,18.280000686645508,18.43000030517578,17.920000076293945,17.959999084472656,43500.0,0.012742463119484126,-1.5500035762820972,1.1034575745019501,54.84764733201209,51.731311491675314,-0.6658443123324425,-0.7078065938618501,-0.07081477141694847,2.4636184428480696,22.107206388200332,0.5100002288818359,-0.04750642960387452,0.676000785827636,-0.04424490505935097,1.396246476714623,0.3158779403841443,1.0361236312711277,-1.1407249276695133,79.62969176890704,32.684978426474444,0.3601228454434928,10,-0.5350008010864258,-0.6050004959106445,0.4349994659423828,1.6749992370605469,-4.80000114440918,0,-0.24179435798365723,1.344836658050683,18.049999237060547,1.4399931335711151,17.549999237060547,-1.3999949137563816,18.049999237060547,-0.24179435798365723 3507,2005-11-01,13.4399995803833,15.800000190734865,13.399999618530273,15.800000190734865,836100.0,-0.2647702912723674,1.0338982639899121,-7.374964982446525,25.417207826589575,49.87708149081607,3.9937197425488726,3.978615496820389,4.590592847819636,7.253862244317574,22.719670995611573,4.880001068115234,-0.09680826938867071,-3.9370003223419197,-5.917485311745288,-1.956515332938551,-4.927242817043602,-2.946757827640237,5.060000419616699,0.7952277612849233,-45.69160423147831,0.9902424947016842,11,2.510000228881836,2.510000228881836,5.27500057220459,6.515000343322754,0.25,1,0.02008932040130107,-1.5500035762820972,18.280000686645508,1.344836658050683,18.049999237060547,1.4399931335711151,17.549999237060547,0.02008932040130107 3508,2005-11-02,13.390000343322756,13.75,13.279999732971193,13.720000267028807,670700.0,-0.0037201814450591453,1.4102615517038917,0.13983043998318787,25.063943110296805,47.16712634945106,3.870727960131086,3.902644093023147,4.461281582528143,7.249795525720279,23.12569104037782,0.4700002670288068,-0.18664517017125348,-3.779999542236327,-6.441491006676086,-1.1185080777965695,-5.110745274456205,-2.449253810016449,5.039999961853026,2.135933944265058,-43.70967005509885,1.3307457322198788,11,2.49999952316284,2.49999952316284,5.287499904632567,6.564999580383299,0.1399993896484375,2,0.03435399748711432,1.0338982639899121,13.4399995803833,-1.5500035762820972,18.280000686645508,1.344836658050683,18.049999237060547,0.03435399748711432 3509,2005-11-03,13.720000267028807,13.75,13.43000030517578,13.489999771118164,171400.0,0.024645251325225992,1.2068947373613594,-0.696971360864667,28.376712905883238,45.40680227239225,3.3016185403230676,3.446936897314414,4.033670752808414,6.866141671157793,23.438016964268282,0.3599996566772443,-0.2742178470977308,-3.2579996585845965,-6.3242820940045785,-0.19171722316461626,-4.791140876294586,-1.7248584408746055,4.504000015258791,8.543698741168495,-37.68257586447325,1.5331412177099903,11,2.169999599456789,2.169999599456789,4.837500095367433,6.234999656677248,-0.25,3,0.013848365647623151,1.4102615517038917,13.390000343322756,1.0338982639899121,13.4399995803833,-1.5500035762820972,18.280000686645508,0.013848365647623151 3510,2005-11-04,13.949999809265135,14.010000228881836,13.670000076293945,13.739999771118164,185700.0,0.016763814705532454,1.0606015068014139,0.9130416754777684,28.729963284125205,43.01482732764757,2.8316892305329286,3.0927608279523557,3.7154245858687833,6.582801903454298,23.67560820706784,0.3400001525878906,-0.3356683467516888,-2.8485000610351587,-6.184695564273349,0.48769544220303196,-4.516597812654256,-1.1804023094160634,4.076240451049808,13.00970877382119,-32.83045908448128,1.6680977516190956,11,1.9400000572204608,1.9400000572204608,4.352500438690187,6.00500011444092,-0.439999580383299,4,-0.01362004179076104,1.2068947373613594,13.720000267028807,1.4102615517038917,13.390000343322756,1.0338982639899121,13.4399995803833,-0.01362004179076104 3511,2005-11-07,13.890000343322756,14.079999923706055,13.6899995803833,14.010000228881836,103000.0,-0.004301037043923817,2.0000110039650956,-0.5714279226706472,28.98009869105826,39.87645746312618,2.511484040376752,3.047529795748188,3.693365027290236,6.5833015715979055,23.09814208741312,0.3900003433227539,-0.4709313540835396,-2.742499589920042,-6.3145363193616415,0.8295371395215589,-4.528517954640842,-0.9564812251992425,3.9463902958984374,24.20636902950789,-22.661026172369347,1.7860183647208006,11,1.9649996757507306,1.99999952316284,3.9074997901916486,6.064999580383299,-0.430000305175783,0,-0.03311735253974335,1.0606015068014139,13.949999809265135,1.2068947373613594,13.720000267028807,1.4102615517038917,13.390000343322756,-0.03311735253974335 3512,2005-11-08,13.84000015258789,14.229999542236328,13.770000457763672,13.949999809265135,77800.0,-0.0035997256658745203,-2.6800067138927988,0.9166646798432782,29.45638392734422,36.804784514859556,2.1284588537348057,2.9253931330425083,3.671606138636875,6.571629791485638,23.635280087069255,0.45999908447265625,-0.5962433466105921,-2.587999773025512,-6.3123298259742775,1.1363302799232535,-4.450164799499895,-0.7258347465511292,3.814134850383301,58.94742442631451,7.8223943596054895,1.8621650264743828,11,2.0149998664855957,2.049999713897705,3.9225001335144043,6.114999771118164,-0.5299997329711914,1,-0.026011604507406583,2.0000110039650956,13.890000343322756,1.0606015068014139,13.949999809265135,1.2068947373613594,13.720000267028807,-0.026011604507406583 3513,2005-11-09,13.56999969482422,13.920000076293945,13.550000190734865,13.880000114440918,54800.0,-0.01950870338055477,-1.1142885169250334,2.81819442879068,25.09603901638465,34.023543852767396,1.8954703032872189,3.0609211941496977,3.8781257274777783,6.782073270347594,23.944875958495995,0.36999988555908025,-0.8229316126184969,-2.6730001926422116,-6.584123689095685,1.2381233038112622,-4.628561940868947,-0.7174384444154747,3.909169897346972,17.499940395298786,-28.258058263943873,1.9555617482267367,11,2.285000324249266,2.320000171661375,4.135000705718992,6.385000228881834,-0.5,2,0.008843027874558373,-2.6800067138927988,13.84000015258789,2.0000110039650956,13.890000343322756,1.0606015068014139,13.949999809265135,0.008843027874558373 3514,2005-11-10,13.619999885559082,13.81999969482422,13.550000190734865,13.579999923706055,58600.0,0.0036846125172671496,-4.400020980955206,-0.1290319603518138,25.83548533125405,30.200386824994233,1.3738491804221038,2.8689699057188456,3.7626272900458275,6.67220221516822,24.25891614000724,0.26999950408935547,-1.1101245391480283,-2.439499950408937,-6.485828650293541,1.6068287494756657,-4.462664300351239,-0.41633560046663476,3.691202912244112,10.2940825854694,-35.127876023811595,2.0231643499423013,11,2.2350001335144043,2.2699999809265137,4.065000057220459,6.335000038146973,-0.630000114440918,3,-0.006607940774163601,-1.1142885169250334,13.56999969482422,-2.6800067138927988,13.84000015258789,2.0000110039650956,13.890000343322756,-0.006607940774163601 3515,2005-11-11,13.890000343322756,13.9399995803833,13.630000114440918,13.670000076293945,76800.0,0.019823822322491136,-1.0666617923343706,5.500011920940368,22.34186433157258,26.588633158278732,0.5047793824962845,2.463811404358081,3.436330289629419,6.340738370250277,24.516632759789626,0.31999969482421875,-1.424868792252676,-2.0034995555877675,-6.122841498343297,2.11584238716776,-4.06317052696553,0.056171415789995294,3.2599543318871564,50.00007012317851,10.327561183562935,2.0596709713777637,11,0.6499996185302734,1.99999952316284,3.8524999618530256,6.064999580383299,-1.0300006866455114,4,-0.030237585738855155,-4.400020980955206,13.619999885559082,-1.1142885169250334,13.56999969482422,-2.6800067138927988,13.84000015258789,-0.030237585738855155 3516,2005-11-14,13.800000190734865,14.050000190734865,13.75,14.0,36000.0,-0.006479492466762715,-1.0000000000000118,-0.9090889386918051,21.762349221749616,26.18253775774096,-0.12017640783458283,2.3929688773741535,3.4668602788922467,6.366690754919956,24.71996853172146,0.30000019073486506,-1.707749781002482,-1.9134997367858873,-6.070113883326419,2.2431144097546447,-3.9918068100561523,0.16480733648437784,3.1951562867854992,36.76474094394223,0.7535813487025607,2.0783070732702655,11,-0.04500055313110529,2.0899996757507306,4.007499694824217,6.15499973297119,-0.9000005722045916,0,-0.021014489698900962,-1.0666617923343706,13.890000343322756,-4.400020980955206,13.619999885559082,-1.1142885169250334,13.56999969482422,-0.021014489698900962 3517,2005-11-15,13.81999969482422,14.039999961853027,13.75,13.84000015258789,42700.0,0.0014492394067344705,-2.625002980235081,0.10000238418805676,21.762359183461413,25.815695099203694,-0.09007681455304173,2.2148058914311495,3.3735017053815266,6.285462640076593,24.983662640658387,0.28999996185302734,-2.1160656517422005,-1.7210001945495588,-5.891961701587432,2.449961312488316,-3.8064809480684954,0.3644805589693778,3.0265505129141754,53.999900817871094,21.367396317881294,2.0854807535189375,11,0.010000228881834161,2.070000171661375,3.8525004386901838,6.130000114440916,-1.0299997329711932,1,-0.02604917978486443,-1.0000000000000118,13.800000190734865,-1.0666617923343706,13.890000343322756,-4.400020980955206,13.619999885559082,-0.02604917978486443 3518,2005-11-16,13.779999732971193,14.029999732971193,13.770000457763672,13.890000343322756,75000.0,-0.0028943533094293317,-3.0000146720071954,5.499904634751585,23.186354022544407,25.238988556610487,0.012362381016775004,2.1018787916965547,3.3288162630323637,6.262741118287037,25.043116342995592,0.2599992752075213,-2.557443663054279,-1.5955001354217515,-5.770344200311255,2.579343929467754,-3.682922167866506,0.49192189702300126,2.923888455776515,45.999908447265625,13.304418759128822,2.0874220324447528,11,0.11000013351440252,2.1100001335144025,3.892500400543211,6.1700000762939435,-0.9200000762939489,2,-0.03410735286372568,-2.625002980235081,13.81999969482422,-1.0000000000000118,13.800000190734865,-1.0666617923343706,13.890000343322756,-0.03410735286372568 3519,2005-11-17,13.699999809265135,14.0,13.6899995803833,13.829999923706055,39300.0,-0.0058055098154061735,-3.1333231608460967,1.1818126647246658,17.095322250226445,23.94625066395507,0.09971274498844629,1.9876539410487926,3.326935595896453,6.265664869585654,25.92480802165576,0.3100004196166992,-2.3993474698211905,-1.4875000953674338,-5.605357684173134,2.6303574934382663,-3.5464288897702847,0.5714286990354154,2.866932841251513,16.666590978242112,-12.257721161599946,2.0589287944028496,11,0.19000005722046076,2.1900000572204608,3.9725003242492694,6.250000000000002,-0.6499996185302699,3,-0.04598541045342597,-3.0000146720071954,13.779999732971193,-2.625002980235081,13.81999969482422,-1.0000000000000118,13.800000190734865,-0.04598541045342597 3520,2005-11-18,13.989999771118164,14.010000228881836,13.710000038146973,13.93000030517578,67800.0,0.021167880721933097,4.9999809265864315,-0.46153394710780915,17.841072965092067,22.708581138847716,-0.2056419769142135,1.5079766262571432,2.9538352498695133,5.89629913650419,27.94329972532293,0.310000419616701,-2.216868791733667,-1.0280001640319831,-5.04367777261956,2.987677444555592,-3.03583896832577,0.9798386402618036,2.445455562696665,83.33324503030519,58.310294346295684,2.0078388042937876,11,-0.09999990463256836,1.9000000953674316,3.6825003623962402,5.960000038146973,-0.9600000381469709,4,-0.07147962947536735,-3.1333231608460967,13.699999809265135,-3.0000146720071954,13.779999732971193,-2.625002980235081,13.81999969482422,-0.07147962947536735 3521,2005-11-21,14.130000114440918,14.210000038146973,13.8100004196167,14.010000228881836,70300.0,0.01000717266713469,1.8571428571428572,2.0000158947133593,67.51271001416477,26.93706181516111,-0.344216185010346,1.120635512872859,2.738385082375281,5.6721512477001,29.920698151637538,0.39999961853027344,-2.0723162021040924,-0.6944998264312741,-4.4710003216860805,3.0820006688235324,-2.5827500740586764,1.19375042119613,2.1792369953401654,84.61541283057625,54.19271228034625,1.8882502476274037,11,-0.25,1.7599997520446777,3.5425000190734863,5.819999694824219,-1.0299997329711914,0,-0.08987972027443425,4.9999809265864315,13.989999771118164,-3.1333231608460967,13.699999809265135,-3.0000146720071954,13.779999732971193,-0.08987972027443425 3522,2005-11-22,13.59000015258789,14.1899995803833,13.56999969482422,14.029999732971193,67900.0,-0.038216557500317716,-1.5833301875358987,-3.6666666666666816,54.06503671064549,30.155839336745647,0.17499445926721613,1.3817917866915579,3.186400507936952,6.127522069890787,32.16126439995861,0.6199998855590803,-1.9553122924256296,-1.0124997615814202,-4.507077980679753,2.4820784575169146,-2.7597888711305885,0.7347893479677463,2.5980674621207953,3.1250698491553575,-29.60027243986238,1.7472891095491672,11,0.28999996185302734,2.299999713897705,4.007499694824219,6.359999656677246,-0.6599998474121112,1,-0.05077266565933214,1.8571428571428572,14.130000114440918,4.9999809265864315,13.989999771118164,-3.1333231608460967,13.699999809265135,-0.05077266565933214 3523,2005-11-23,14.039999961853027,14.0600004196167,13.609999656677244,13.670000076293945,24500.0,0.033112568374728424,1.1951213838950396,-0.8409096327700113,56.20154465672532,33.529845928464674,-0.224984103802786,0.6492572209495542,2.652262028371595,5.5952893767279335,34.5229136324482,0.4700002670288086,-1.8231160130952446,-0.3619999885559082,-3.4615590512646826,2.737559074152866,-1.9117795199102954,1.187779542798479,2.031744937586158,73.43750232830511,36.0979239298361,1.5497795313543876,11,-0.15000009536743164,1.8499999046325684,3.557499885559082,5.90000057220459,-1.0799999237060547,2,-0.08903133927323903,-1.5833301875358987,13.59000015258789,1.8571428571428572,14.130000114440918,4.9999809265864315,13.989999771118164,-0.08903133927323903 3524,2005-11-25,14.0,14.15999984741211,13.800000190734865,13.800000190734865,7400.0,-0.0028490001397227793,-2.6000000000000463,0.5405401922298668,51.046028944609915,36.71919755213549,-0.14015086604346472,0.43180243209697977,2.6078580178074375,5.555980799558171,36.668396281897685,0.3599996566772443,-1.6908594772135306,-0.2244999885559089,-2.9488963984828693,2.4998964213710497,-1.5866981935193891,1.1376982164075713,1.9600750927804658,67.18751164152584,25.664512060751022,1.3621982049634795,11,-0.1100001335144043,1.8899998664855957,3.5974998474121094,5.940000534057617,-1.050000190734865,4,-0.08142859595162544,1.1951213838950396,14.039999961853027,-1.5833301875358987,13.59000015258789,1.8571428571428572,14.130000114440918,-0.08142859595162544 3525,2005-11-28,13.93000030517578,14.119999885559082,13.6899995803833,14.010000228881836,39800.0,-0.004999978201730038,1.8666759915059192,-0.40000000000001246,50.83333233992274,39.949306787488055,-0.07138765506230804,0.18689856688177464,2.599604364029455,5.550728912457155,39.01301678253245,0.43000030517578125,-1.4927957335572977,-0.08849973678588974,-2.1332445308358654,1.956245057264086,-1.1108721338108776,0.9338726602390981,1.9228717732123162,56.25006519254485,12.01875312468708,1.0223723970249876,11,-0.04000043869018377,1.9599995613098162,3.6299996376037615,6.010000228881838,-1.0600004196166974,0,-0.0631730147280718,-2.6000000000000463,14.0,1.1951213838950396,14.039999961853027,-1.5833301875358987,13.59000015258789,-0.0631730147280718 3526,2005-11-29,13.859999656677244,14.029999732971193,13.8100004196167,14.0,41500.0,-0.00502517207214459,1.1999952316238491,1.7500059604701452,50.41321271854202,43.132734958052566,0.00896133488380002,-0.09614386623180415,2.59698431601881,5.541752218392782,42.09311378845831,0.21999931335449396,-1.2985661242876532,0.06249966621398784,-0.3342171804484231,0.45921651287639875,-0.13585875711721762,0.2608580895451933,1.8899575278941754,46.774196029329666,4.222433089260463,0.19835842333120568,11,0.030000209808351386,2.0300002098083514,3.737500190734865,6.080000877380373,-0.9600000381469709,1,-0.05988455586333208,1.8666759915059192,13.93000030517578,-2.6000000000000463,14.0,1.1951213838950396,14.039999961853027,-0.05988455586333208 3527,2005-11-30,13.710000038146973,13.970000267028807,13.600000381469727,13.880000114440918,31800.0,-0.010822483567523578,1.114282755952295,1.214283281449021,53.04348547201687,46.45019400799395,0.15837099310241953,0.0791802628463305,2.684340490652758,5.596570326959842,41.35741572382625,0.36999988555908025,-1.0981085295726416,-0.10099997520446813,-0.46338386705943435,0.2613839166504981,-0.28219192113195035,0.0801919707230141,1.9411588483604376,19.64281456807027,-25.000586958187846,0.18119194592748303,11,0.17999982833862305,2.179999828338623,3.8874998092651367,6.2300004959106445,-1.3100004196166992,2,-0.044493045585701774,1.1999952316238491,13.859999656677244,1.8666759915059192,13.93000030517578,-2.6000000000000463,14.0,-0.044493045585701774 3528,2005-12-01,13.850000381469727,14.039999961853027,13.579999923706055,13.979999542236328,48300.0,0.01021154944808278,2.6800003051757812,0.7647006024975036,54.81172516466839,50.640905442931945,0.03279300556212661,-0.02591998575541865,2.4991180678627956,5.368900521884878,40.46006191388909,0.46000003814697266,-0.8716599274768555,0.016000366210937145,-0.28748125862259144,0.31948199104446573,-0.13574044620582804,0.16774117862770233,1.7063121388962355,46.55180918618685,-2.335898798870396,0.15174081241676438,12,0.03999948501586914,2.0049996376037598,3.859999656677246,5.989999771118164,-1.6100006103515625,3,-0.06642599645880432,1.114282755952295,13.710000038146973,1.1999952316238491,13.859999656677244,1.8666759915059192,13.93000030517578,-0.06642599645880432 3529,2005-12-02,13.90999984741211,14.020000457763672,13.75,14.020000457763672,30100.0,0.004332091284463546,3.9090719933416564,0.8461640036973458,50.4587043586866,54.26508670888689,0.006386289967101888,-0.0747898369588107,2.38656895817946,5.219732399615829,39.51421398901845,0.2700004577636719,-0.6356104846895967,0.06649985313415563,-0.23383513484413854,0.3668348411124498,-0.08366764085499057,0.21666734712330182,1.5552601614580617,61.11110129964625,11.853351441521752,0.15016749398914703,12,-0.019999980926513672,1.945000171661377,3.8000001907348633,5.880000114440918,-1.550000190734865,4,-0.06829617682863454,2.6800003051757812,13.850000381469727,1.114282755952295,13.710000038146973,1.1999952316238491,13.859999656677244,-0.06829617682863454 3530,2005-12-05,13.760000228881836,14.020000457763672,13.699999809265135,14.0,39500.0,-0.010783581608606596,1.2857133125796272,2.1818039950062422,49.10714323727468,52.22002373367688,0.13447048189581778,0.06350140295109519,2.483449109117604,5.285013072255946,38.940012775458534,0.32000064849853693,-0.4191763156029662,-0.07399978637695348,-0.37216267261630165,0.2241630998623947,-0.22308122949662668,0.07508165674271972,1.6178493689523759,39.13049788014803,-11.223907449307603,0.149081443119674,12,0.11999940872192383,2.0949997901916504,3.9499998092651367,6.029999732971191,-1.1599998474121094,0,-0.05886630858599362,3.9090719933416564,13.90999984741211,2.6800003051757812,13.850000381469727,1.114282755952295,13.710000038146973,-0.05886630858599362 3531,2005-12-06,13.43000030517578,13.90999984741211,13.399999618530273,13.859999656677244,52000.0,-0.023982552195994655,-1.0816305081908977,1.791665673254973,42.35295085621275,50.91868086096214,0.396421163367922,0.3765797398667434,2.7334779942389975,5.527515033143034,38.57743940024869,0.5100002288818359,-0.15899113497689932,-0.3809997081756613,-0.7279503293307048,-0.03404908702061782,-0.554475018753184,-0.20752439759813868,1.863935298063911,4.687604773733161,-43.3382703011551,0.1734753105775219,12,0.34999942779541193,2.424999713897707,4.279999732971193,6.359999656677248,-0.5399999618530238,1,-0.04169772203213418,1.2857133125796272,13.760000228881836,3.9090719933416564,13.90999984741211,2.6800003051757812,13.850000381469727,-0.04169772203213418 3532,2005-12-07,13.479999542236328,13.699999809265135,13.43000030517578,13.43000030517578,24600.0,0.0037229512974232826,-9.800144960707252,-0.11627747085190272,44.14061786955738,49.57857788461015,0.3678620378808297,0.3143438806201786,2.603406982800106,5.390697650467494,38.433266094379405,0.26999950408935547,0.0862778897043679,-0.3130004405975342,-0.68969528178709,0.0636944005920217,-0.5013478611923112,-0.12465302000275713,1.7333786261926232,12.4999813735585,-34.304040534226885,0.18834742059477777,12,0.3000001907348633,1.060000419616701,4.2300004959106445,6.195000648498535,-0.8999996185302734,2,-0.0430267020327979,-1.0816305081908977,13.43000030517578,1.2857133125796272,13.760000228881836,3.9090719933416564,13.90999984741211,-0.0430267020327979 3533,2005-12-08,13.6899995803833,13.6899995803833,13.329999923706055,13.550000190734865,36100.0,0.015578638373761722,4.142874659400545,2.800030518043658,49.81412204484898,49.44169934019226,0.11509702551571266,0.11994449977548705,2.319604931581388,5.092782165899841,38.18103771893838,0.3599996566772461,0.019517883727644403,-0.10900039672851491,-0.4743928236587358,0.256392030201706,-0.29169661019362536,0.07369581673659553,1.4460434506273394,52.17382290419865,1.4932750495599407,0.18269621346511072,12,0.03500032424926758,0.06500005722045898,2.260000228881836,4.260000228881836,-0.5399999618530273,3,-0.09422936460140552,-9.800144960707252,13.479999542236328,-1.0816305081908977,13.43000030517578,1.2857133125796272,13.760000228881836,-0.09422936460140552 3534,2005-12-09,13.529999732971193,13.75,13.5,13.609999656677244,64500.0,-0.011687352251009142,-2.571444141689373,-0.5714305177111535,41.015619033711324,48.35084230616877,0.22508638242217316,0.2876015279751858,2.3985533999832587,5.16368231072042,37.847193625972885,0.25,0.017517809303395637,-0.26450023651122834,-0.6412160498447594,0.11221557682230276,-0.4528581431779948,-0.0761423298444619,1.5318015661178688,28.985457168999506,-16.839162635198118,0.18835790666676577,12,0.15500020980834783,0.24999999999999822,2.3600001335144025,4.3600001335144025,-0.48999977111816584,4,-0.09534367977180624,4.142874659400545,13.6899995803833,-9.800144960707252,13.479999542236328,-1.0816305081908977,13.43000030517578,-0.09534367977180624 3535,2005-12-12,13.470000267028807,13.6899995803833,13.4399995803833,13.600000381469727,61000.0,-0.0044345504158564975,-1.6315583418243145,1.6250029802351753,36.693538773435215,46.826434090045794,0.2380011988360593,0.3315194915766142,2.3793240867107777,5.134286673176247,37.73441557885279,0.25,-0.02884647339247337,-0.3034996986389178,-0.7038824237929351,0.0968830265150995,-0.5036910612159264,-0.10330833606190915,1.5205289694155404,24.13799340320338,-16.086693590787917,0.20019136257700823,12,0.2149996757507342,0.3099994659423846,2.419999599456789,4.179999828338625,-0.5700006484985334,0,-0.08240538888989979,-2.571444141689373,13.529999732971193,4.142874659400545,13.6899995803833,-9.800144960707252,13.479999542236328,-0.08240538888989979 3536,2005-12-13,13.510000228881836,13.729999542236328,13.479999542236328,13.5,49200.0,0.002969559098743302,-8.999771123402633,-0.07692476983457328,47.979797493278525,46.263802092408206,0.1599535556211702,0.28319927042826976,2.2498999828541457,5.0013425572739365,37.76292888854937,0.2599992752075213,-0.05846824496631342,-0.24899973869323766,-0.6660015440212099,0.1680020666347346,-0.4575006413572229,-0.040498836029252416,1.4121078274235845,42.85720773293491,-1.9752211585539072,0.20850090266398574,12,0.17499971389770508,0.26999950408935547,2.3799996376037598,3.6299996376037598,-0.4400005340576154,1,-0.06735750051777945,-1.6315583418243145,13.470000267028807,-2.571444141689373,13.529999732971193,4.142874659400545,13.6899995803833,-0.06735750051777945 3537,2005-12-14,13.460000038146973,13.56999969482422,13.399999618530273,13.5,86100.0,-0.0037009763055348976,-1.1249903142937405,-3.999904634751097,31.64554899115626,43.68978251757352,0.19082967040187881,0.32132061488063,2.201603745582883,4.955567536917407,37.834913406467585,0.1700000762939471,-0.08683048225111456,-0.280999946594239,-0.7175365322088751,0.15553663902039716,-0.49926823940155707,-0.06273165378692092,1.3964236852250789,30.95240257764497,-9.837777616856872,0.2182682928073185,12,0.21500015258789062,0.31999969482421875,2.4124999046325684,2.9349999427795446,-0.569999694824217,2,-0.04234767408683371,-8.999771123402633,13.510000228881836,-1.6315583418243145,13.470000267028807,-2.571444141689373,13.529999732971193,-0.04234767408683371 3538,2005-12-15,13.3100004196167,13.670000076293945,13.25,13.579999923706055,40800.0,-0.011144102385227339,-1.153844649035934,6.749994039529838,29.58578312287584,41.37056904692788,0.28628032368807155,0.45777398754901455,2.2640442956267,5.013056857751284,37.98786826182954,0.4200000762939453,-0.11565527566351186,-0.4074995994567878,-0.8839722931689415,0.06897309425536591,-0.6457359463128647,-0.16926325260071096,1.4833663441393181,12.000083923339844,-24.3996563490593,0.23823634685607722,12,0.3249998092651367,0.4199995994567871,2.562499523162842,3.0149998664855957,-0.030000686645506036,3,-0.0548460159952171,-1.1249903142937405,13.460000038146973,-8.999771123402633,13.510000228881836,-1.6315583418243145,13.470000267028807,-0.0548460159952171 3539,2005-12-16,13.06999969482422,13.350000381469727,12.699999809265135,13.25,118300.0,-0.01803160910789736,2.4210460272047474,0.6666690214223836,26.88168790217155,38.9010740096942,0.4409689942544457,0.6831838868779538,2.4109247459463337,5.154859422913981,38.31867613805247,0.6500005722045916,-0.14977497251366678,-0.6160003185272203,-1.1737174676747752,-0.05828316937966527,-0.8948588931009986,-0.3371417439534419,1.6307650631064359,35.92232829922818,1.9495179883351668,0.2788585745737778,12,0.23500013351440252,0.38500022888183416,2.8025002479553205,2.9950003623962385,-0.009999275207521308,4,0.006120881834276837,-1.153844649035934,13.3100004196167,-1.1249903142937405,13.460000038146973,-8.999771123402633,13.510000228881836,0.006120881834276837 3540,2005-12-19,12.989999771118164,13.100000381469727,12.710000038146973,13.100000381469727,212300.0,-0.006120881834277059,6.090875988347898,0.6111134658585234,26.737945824100564,37.16607345057062,0.4472958741560653,0.7214122462127968,2.39559956243097,5.128812210827316,38.68863183649771,0.3900003433227539,-0.20631901942557818,-0.646000242233276,-1.2649093797052018,-0.027091104761350238,-0.955454810969238,-0.336545673497314,1.5507037909192505,28.155343401544336,-4.024755319699693,0.3094545687359626,12,0.2350001335144043,0.4650001525878906,2.882500171661377,3.0250000953674316,0.3400001525878906,0,0.0038491294546465493,2.4210460272047474,13.06999969482422,-1.153844649035934,13.3100004196167,-1.1249903142937405,13.460000038146973,0.0038491294546465493 3541,2005-12-20,12.859999656677244,13.0,12.75,12.75,77800.0,-0.010007707215666017,-3.545468732389482,-0.9999913302815763,27.02699776891582,35.264560106054894,0.5452805320275775,0.7919946979874073,2.437437132743769,5.1542857202977554,39.50885920185537,0.25,-0.26363836152091835,-0.7125003337860125,-1.3769313713806657,-0.048069296191359356,-1.044715852583339,-0.38028481498868594,1.533447605138388,16.494825089296306,-16.557702130232776,0.33221551879732664,12,0.36500024795532404,0.5950002670288104,2.355000257492067,3.1550002098083514,0.14000034332275568,1,0.0031104170233986483,6.090875988347898,12.989999771118164,2.4210460272047474,13.06999969482422,-1.153844649035934,13.3100004196167,0.0031104170233986483 3542,2005-12-21,12.899999618530273,13.0,12.859999656677244,12.899999618530273,74000.0,0.0031104170233986483,-2.5000119209402127,0.0,22.85709147545039,32.269334487232825,0.46305014988570825,0.7353530953462268,2.284710366593835,5.005896809778079,40.12536419910351,0.14000034332275568,-0.3111487706632534,-0.6380003452301022,-1.3671124693619703,0.09111177890176592,-1.0025564072960371,-0.27344428316416725,1.3579718470813198,20.618531361620565,-10.283329822654341,0.36455606206593444,12,0.3250002861022949,0.5550003051757812,1.9225001335144043,3.1150002479553223,0.23000049591064453,2,0.0131783008776023,-3.545468732389482,12.859999656677244,6.090875988347898,12.989999771118164,2.4210460272047474,13.06999969482422,0.0131783008776023 3543,2005-12-22,12.789999961853027,12.989999771118164,12.699999809265135,12.949999809265135,118400.0,-0.008527105420936376,1.4166686534900688,-100.0,18.88886239791057,29.81080597214386,0.48272263206562016,0.7872679578948265,2.2996578538513646,5.009759276317546,40.84483562914141,0.2899999618530291,-0.3187594640213831,-0.6855000019073483,-1.4470076934273841,0.07600768961268756,-1.0662538476673653,-0.30474615614733125,1.3433337712508493,13.84616513223073,-12.68772968065138,0.38075384576001753,12,0.4249997138977051,0.6649999618530273,2.069999933242798,3.2249999046325684,0.21000003814697266,3,0.007818638136668055,-2.5000119209402127,12.899999618530273,-3.545468732389482,12.859999656677244,6.090875988347898,12.989999771118164,0.007818638136668055 3544,2005-12-23,12.859999656677244,13.0600004196167,12.729999542236328,12.739999771118164,111300.0,0.005473001957231771,-3.7142866874203855,-0.7499999999999972,23.837167717650118,28.382320299278852,0.34384805129962537,0.6613932417416049,2.132814849173009,4.827523077447006,41.73182447398667,0.3300008773803711,-0.3365231351293918,-0.558500289916994,-1.3253470983371862,0.2083465185031983,-0.941923694127091,-0.17507688570689695,1.1586673625195338,39.999904632704606,14.43730730113868,0.3834234042100964,12,0.3550000190734881,0.5950002670288104,2.0300002098083514,3.1550002098083514,0.2300004959106463,4,0.032659415824779936,1.4166686534900688,12.789999961853027,-2.5000119209402127,12.899999618530273,-3.545468732389482,12.859999656677244,0.032659415824779936 3545,2005-12-27,13.050000190734865,13.109999656677244,12.300000190734865,12.800000190734865,153700.0,0.01477453647978666,3.378388131102309,2.0833353201567513,37.97467208370147,27.270639698214733,0.09834747772651653,0.4238141759330478,1.8487612215240787,4.527167507269921,42.721069298012345,0.8099994659423793,-0.3876018770198275,-0.3244997501373277,-1.0684148661487303,0.4194153658740749,-0.6964573081430281,0.047457807868372726,0.8631734516673824,92.59265364174358,61.72964589938583,0.37195755800570085,12,-0.06500005722046076,0.2049999237060529,1.8399996757507306,2.9649996757507306,-0.3900003433227557,1,0.000766301052542051,-3.7142866874203855,12.859999656677244,1.4166686534900688,12.789999961853027,-2.5000119209402127,12.899999618530273,0.000766301052542051 3546,2005-12-28,13.029999732971193,13.289999961853027,12.899999618530273,13.050000190734865,77700.0,-0.0015326021050844352,-1.7857099066082303,-0.0800018310546875,35.48387890675727,27.697120799948177,0.048164509944465195,0.39889651268412685,1.7664117853586276,4.44324050518299,43.518938243773,0.3900003433227539,-0.4037630284733744,-0.30300021171569647,-1.025163846725933,0.41916342329454004,-0.6640820292208147,0.058081605789421786,0.721856564264316,73.73734454623408,38.87639528394234,0.3610818175051184,12,-0.044999599456788886,0.2250003814697248,1.8600001335144025,2.9850001335144025,-0.32999992370605824,2,0.023023806360927157,3.378388131102309,13.050000190734865,-3.7142866874203855,12.859999656677244,1.4166686534900688,12.789999961853027,0.023023806360927157 3547,2005-12-29,13.100000381469727,13.279999732971193,12.960000038146973,12.989999771118164,88100.0,0.00537226783830258,-2.7647006024975247,-5.499904634751097,29.078054478445395,27.640706506122573,-0.08747084944983818,0.2960307047195325,1.5969553261748537,4.2669079589861525,44.11062034581795,0.3199996948242205,-0.4042156047400862,-0.20249958038330007,-0.9089773144767133,0.5039781537101131,-0.5557384474300058,0.15073928666340564,0.5066703051157191,80.8081187565625,46.148636323132614,0.3532388670467064,12,-0.27500009536743164,0.14499950408935547,1.7849996089935303,2.914999485015869,-0.1400003433227539,3,-0.007633616683796363,-1.7857099066082303,13.029999732971193,3.378388131102309,13.050000190734865,-3.7142866874203855,12.859999656677244,-0.007633616683796363 3548,2005-12-30,12.93000030517578,13.09000015258789,12.829999923706055,13.09000015258789,71200.0,-0.012977104682715623,2.250005960470162,-1.4545359966708442,28.873274908511164,27.86199395127142,0.025655544726575386,0.4148418886165075,1.6692764483121465,4.322121239606799,44.9790973386651,0.2700004577636719,-0.451393644313244,-0.3264996528625499,-1.0020042244130263,0.3490049186879265,-0.6642519386377881,0.011252632912688298,0.5460033318246076,63.636389908389205,27.09182380380038,0.3377522857752378,12,-0.13500022888183416,0.29999971389770685,1.9549996852874774,3.0299992561340385,0.05999946594238459,4,0.015467888982576339,-2.7647006024975247,13.100000381469727,-1.7857099066082303,13.029999732971193,3.378388131102309,13.050000190734865,0.015467888982576339 3549,2006-01-03,12.960000038146973,13.039999961853027,12.84000015258789,12.989999771118164,38800.0,0.002320164908208522,2.076917433884752,0.18749850988245745,31.654685143689264,28.408298320114607,-0.024125616724758103,0.3267753022418809,1.5280044358939282,4.186882135445593,45.89450790736807,0.19999980926513672,-0.46764478578069735,-0.24899992942810023,-0.8617041406418302,0.36370428178562975,-0.5553520350349661,0.057352176178765646,0.39840325422686185,66.6666666666666,27.37326779926571,0.3063521056068651,1,-0.16499996185302734,0.26999998092651367,1.929999828338623,2.9999995231628453,0.07999992370605469,1,0.0030864168005624304,2.250005960470162,12.93000030517578,-2.7647006024975247,13.100000381469727,-1.7857099066082303,13.029999732971193,0.0030864168005624304 3550,2006-01-04,12.949999809265135,13.0,12.859999656677244,13.0,98500.0,-0.0007716225966359902,4.599992370634643,1.6666878596179504,29.41177295565076,28.67327334086293,-0.022793006737609645,0.28773314215058754,1.4269010196674028,4.07854106987074,46.792935522579604,0.14000034332275568,-0.4692030642454643,-0.21850013732910334,-0.7830410126644605,0.3460407380062538,-0.5007705749967819,0.06377030033857523,0.3025631729448026,26.08692947993617,-12.228747900693183,0.2822704376676786,1,-0.15499973297118963,0.2600002288818377,1.9400000572204608,3.009999752044683,0.5299997329711932,2,0.01081083748144862,2.076917433884752,12.960000038146973,2.250005960470162,12.93000030517578,-2.7647006024975247,13.100000381469727,0.01081083748144862 3551,2006-01-05,12.869999885559082,13.079999923706055,12.859999656677244,13.0,57800.0,-0.006177600377168857,-1.93332570396786,2.5999923706344803,28.776992731499192,29.331040147090572,0.06568176646229773,0.3411174019833325,1.3725894375439225,4.051466491664662,47.23019645786224,0.22000026702881037,-0.44544969045288596,-0.27050004005432093,-0.8359798503025271,0.2949797701938852,-0.553239945178424,0.012239865069782141,0.28730681750334774,8.88888417938406,-29.10413210096637,0.28273990512410274,1,-0.07499980926513672,0.3000001907348633,2.0199999809265137,3.0199999809265137,0.15000057220458984,3,-0.016317019426131063,4.599992370634643,12.949999809265135,2.076917433884752,12.960000038146973,2.250005960470162,12.93000030517578,-0.016317019426131063 3552,2006-01-06,12.899999618530273,13.0,12.890000343322756,13.0,64300.0,0.00233098160357037,1.1999847412691094,0.7692330264460991,33.8582541171277,30.99430589367026,0.03987535283779664,0.27978218059511306,1.2048904261971742,3.914757032953325,47.69108751742438,0.13000011444091797,-0.41402096163254853,-0.2115003108978275,-0.7629874176779126,0.33998679588225755,-0.4872438642878709,0.06424324249221591,0.18000030517578125,26.922935847118808,-13.764896916432619,0.27574355339004286,1,-0.10499954223632812,0.2700004577636719,1.9900002479553223,2.9900002479553223,0.3900003433227539,4,-0.015503861641813388,-1.93332570396786,12.869999885559082,4.599992370634643,12.949999809265135,2.076917433884752,12.960000038146973,-0.015503861641813388 3553,2006-01-09,12.399999618530273,12.84000015258789,12.300000190734865,12.829999923706055,268500.0,-0.038759691068654956,1.3999957614546608,4.299986648610502,28.104582496531307,31.468463091323724,0.5349966156536095,0.7148332758429454,1.557897331620394,4.303098442542776,48.34054848415653,0.5999994277954084,-0.38558124033971275,-0.6470003128051758,-1.2151036185813435,-0.07889700702900804,-0.9310519656932605,-0.362948659917091,0.6800003051757812,12.820443849959881,-27.294118865818774,0.28405165288808415,1,0.3950004577636719,0.7700004577636719,2.4900002479553223,3.4900002479553223,1.1100006103515625,0,0.045161325551965836,1.1999847412691094,12.899999618530273,-1.93332570396786,12.869999885559082,4.599992370634643,12.949999809265135,0.045161325551965836 3554,2006-01-10,12.239999771118164,12.8100004196167,11.9399995803833,12.8100004196167,429600.0,-0.012903213897927035,2.0526310505965477,1.3255819627047072,26.708083364135334,30.216619900260817,0.668053661365203,0.8150208895537521,1.5821331536158425,4.346501666986047,49.35515752702948,0.8700008392333984,-0.357873232636468,-0.7425001621246334,-1.3695696947070157,-0.11543062954225114,-1.0560349284158246,-0.4289653958334423,0.7620001792907711,26.315798279538587,-14.679021935088631,0.31353476629119087,1,0.375,0.7400002479553223,2.632500171661377,3.6500000953674316,1.9099998474121094,1,0.06127451094972414,1.3999957614546608,12.399999618530273,1.1999847412691094,12.899999618530273,-1.93332570396786,12.869999885559082,0.06127451094972414 3555,2006-01-11,12.359999656677244,12.399999618530273,12.199999809265135,12.300000190734865,390300.0,0.009803912402207349,1.8571525885558837,-0.10526210119308917,34.375003725289446,30.093411546764393,0.49157895221225445,0.640434139948189,1.3088455311425182,4.115486743107931,50.34120663599355,0.1999998092651385,-0.3080610156076542,-0.567000246047975,-1.2087120841359837,0.07471159204003364,-0.8878561650919803,-0.24614432700396982,0.5145602493286141,36.842100860230545,-6.952239424060082,0.32085591904400435,1,0.2500000000000018,0.620000362396242,2.5125002861022967,3.5300002098083514,1.810000419616701,2,0.055016207448551624,2.0526310505965477,12.239999771118164,1.3999957614546608,12.399999618530273,1.1999847412691094,12.899999618530273,0.055016207448551624 3556,2006-01-12,12.600000381469727,12.720000267028807,12.359999656677244,12.359999656677244,101500.0,0.019417534907683054,-1.999996026368971,4.0000476841405215,41.66669315760307,31.49214917778191,0.20581163114048096,0.34652972825586303,0.9077706691696186,3.759470368047449,51.06603562850091,0.3600006103515625,-0.2701825803286173,-0.28149952888488805,-0.8765061569619039,0.3135070991921278,-0.579002842923396,0.016003785153619887,0.21000003814697266,62.26420186938086,14.896407402420309,0.2975033140385082,1,-0.08500051498413086,0.3249993324279785,2.2674994468688965,3.289999485015869,1.9600000381469727,3,0.06984120112097592,1.8571525885558837,12.359999656677244,2.0526310505965477,12.239999771118164,1.3999957614546608,12.399999618530273,0.06984120112097592 3557,2006-01-13,12.890000343322756,13.15999984741211,12.630000114440918,12.739999771118164,649000.0,0.023015869291521662,-1.8648643075677946,0.6250004967038759,52.52526030954901,34.12014755567501,-0.1308720931718259,0.012266200038785868,0.612776969034357,3.358753410196579,51.190358473660034,0.5599994659423828,-0.27197315728121296,0.03700041770935236,-0.4923131581034852,0.5663139935221899,-0.22765637019706553,0.30165720561577025,-0.9500007629394549,77.86889795139872,25.17603449169107,0.2646567879064184,1,-0.3400006294250506,-0.04500055313110529,1.9274995326995832,2.99999952316284,1.6799993515014648,4,0.010085346080557667,-1.999996026368971,12.600000381469727,1.8571525885558837,12.359999656677244,2.0526310505965477,12.239999771118164,0.010085346080557667 3558,2006-01-17,12.579999923706055,12.93000030517578,12.5,12.93000030517578,76100.0,-0.024049682805267425,1.4571419229323148,-2.333326975528771,43.69370588455147,35.45781652688191,0.13886255113736823,0.27908134201010704,0.9156903298021817,3.55686657179281,51.177113129474364,0.4300003051757795,-0.2772505170381425,-0.2364999771118157,-0.7327714659764464,0.259771511752815,-0.48463572154413015,0.011635767320498758,-0.615600337982178,52.45903305262484,-1.763420437842214,0.2481357444323153,1,-0.03000020980834961,0.2649998664855957,1.5799999237060547,3.309999942779541,1.9499998092651385,1,0.05643879510754468,-1.8648643075677946,12.890000343322756,-1.999996026368971,12.600000381469727,1.8571525885558837,12.359999656677244,0.05643879510754468 3559,2006-01-18,13.149999618530273,13.270000457763672,12.5,12.5,149700.0,0.04530999191423657,-1.3692335681818848,-1.8571397431076764,51.92306493161606,37.95907119087806,-0.44851784285021523,-0.2999987511607962,0.33444239107922513,2.9175551350561264,50.12279918033712,0.7700004577636719,-0.26701790016929294,0.3294997215270996,-0.1765677843501603,0.8355672274043595,0.07646596858846877,0.5825334744657304,-1.161688027572632,88.78497509307233,37.78785568770423,0.2530337529386301,1,-0.5449995994567871,-0.30499982833862305,0.5900001525878906,2.7400002479553223,1.75,2,0.02737647306424784,1.4571419229323148,12.579999923706055,-1.8648643075677946,12.890000343322756,-1.999996026368971,12.600000381469727,0.02737647306424784 3560,2006-01-19,13.039999961853027,13.31999969482422,13.010000228881836,13.279999732971193,39600.0,-0.008364993145873578,-1.0666683620919972,-0.3692306337976535,50.18587782335399,40.33783620108415,-0.36253334933851633,-0.19611611751585478,0.42426897671867536,2.961210847699462,48.963228291495945,0.3099994659423846,-0.2464314312413034,0.21700005531311106,-0.29307126943901807,0.7270713800652402,-0.0380356070629535,0.4720357176891756,-1.0004208162231443,70.83336230781221,21.774489062228767,0.25503566237606445,1,-0.4100003242492676,-0.2050004005432129,0.6924998760223389,2.8499999046325684,2.130000114440918,3,0.08512267330708734,-1.3692335681818848,13.149999618530273,1.4571419229323148,12.579999923706055,-1.8648643075677946,12.890000343322756,0.08512267330708734 3561,2006-01-20,12.899999618530273,13.050000190734865,12.800000190734865,13.050000190734865,44100.0,-0.010736222678857987,2.3333206177242083,0.6250029802350837,46.37679807330162,41.72878552954792,-0.2434292070634232,-0.05582774489342057,0.5439877658070724,3.0376907524627175,47.881296363526644,0.25,-0.23729782362794438,0.07499971389770543,-0.43599530448924284,0.5859947322846537,-0.1804977952957696,0.33049722309118046,-0.7835952399487294,48.7804594385879,3.583253665871098,0.2554975091934743,1,-0.26999998092651367,-0.06500005722045898,0.8325002193450928,2.9900002479553223,1.7000007629394531,4,0.09844965079994061,-1.0666683620919972,13.039999961853027,-1.3692335681818848,13.149999618530273,1.4571419229323148,12.579999923706055,0.09844965079994061 3562,2006-01-23,13.06999969482422,13.06999969482422,12.880000114440918,12.960000038146973,85100.0,0.0131783008776023,2.4545486071975833,-0.7333282470897181,52.53622061664029,44.443411987337804,-0.432232695962913,-0.2239192867330022,0.3568752915089224,2.810741116432732,46.72032859602684,0.18999958038330256,-0.2206895280292933,0.2364997863769549,-0.28528974685197994,0.7582893196058897,-0.02439498023751341,0.4973945529914232,-0.8813795972681167,69.51218377543526,25.54663373283848,0.26089476661446764,1,-0.44000005722046076,-0.2649998664855975,0.6625001430511457,2.820000171661375,1.8000001907348615,0,0.11400158833840868,2.3333206177242083,12.899999618530273,-1.0666683620919972,13.039999961853027,-1.3692335681818848,13.149999618530273,0.11400158833840868 3563,2006-01-24,12.890000343322756,13.0600004196167,12.789999961853027,12.989999771118164,121200.0,-0.013771947643789528,1.2499970197767614,-0.9090885446017222,48.79725603960996,46.897764506834996,-0.19603206161001197,-0.037991894856194364,0.5260220696926705,2.9385529109699196,45.358309218977055,0.2799997329711932,-0.20058668802981927,0.051500415802003374,-0.47045049047221,0.5734513220762167,-0.2094750373351033,0.31247586893911006,-0.633497469930564,47.561035178965305,6.199877636420538,0.26097545313710646,1,-0.13000059127807795,-0.08500051498413264,0.8374996185302717,2.99999952316284,1.7799997329711896,1,0.13033353815011606,2.4545486071975833,13.06999969482422,2.3333206177242083,12.899999618530273,-1.0666683620919972,13.039999961853027,0.13033353815011606 3564,2006-01-25,13.279999732971193,13.470000267028807,12.859999656677244,12.859999656677244,48700.0,0.03025596425608046,-1.9047642835409222,-4.200024795674219,55.01519792081548,49.191119417448995,-0.4727031263748813,-0.4162541733593148,0.1278662749520887,2.497465272829279,43.80862584057431,0.6100006103515625,-0.1841285571596476,0.42049980163574396,-0.13763532486600916,0.9786349281374971,0.1414322383848674,0.6995673648866205,-0.9596870502930805,72.05875753121924,27.577239199877212,0.27906756325087656,1,-0.3649997711181676,-0.5749998092651385,0.40250039100646795,2.595000267028807,1.7100000381469709,2,0.0941265079167537,1.2499970197767614,12.890000343322756,2.4545486071975833,13.06999969482422,2.3333206177242083,12.899999618530273,0.0941265079167537 3565,2006-01-26,13.0600004196167,13.479999542236328,12.8100004196167,13.479999542236328,114400.0,-0.01656621368811373,2.1904786773871994,-0.9999977293472697,52.76968837912547,50.424785553173706,-0.15976779096086702,-0.20603054784533192,0.32828035111399245,2.6682508313249116,41.694978359060464,0.6699991226196289,-0.11623327439519215,0.2000004768371575,-0.3588706577411003,0.7588716114154153,-0.07943509045197139,0.4794360441262864,-0.6477127301905306,39.13052492201289,-9.446195807310993,0.27943556728912883,1,-0.07000064849853516,-0.35000085830688477,0.31999945640563965,2.539999485015869,1.5199995040893555,3,0.14088814240387104,-1.9047642835409222,13.279999732971193,1.2499970197767614,12.890000343322756,2.4545486071975833,13.06999969482422,0.14088814240387104 3566,2006-01-27,13.329999923706055,13.350000381469727,12.880000114440918,12.989999771118164,44000.0,0.02067377453401953,1.47367866285198,-0.809525863928556,55.85831770727224,50.79512526403184,-0.3523841049981531,-0.47685080187209294,0.04433064031322509,2.349628983591387,40.16860594192936,0.4700002670288086,-0.01745729920903294,0.4549999713897712,-0.13813630242424857,1.048136245203791,0.15843183448276044,0.751568108296782,-0.8109410489988704,78.26091163027267,25.832057104554075,0.2965681369070101,1,-0.3400001525878906,-0.6200003623962402,0.009999990463256836,2.2699999809265137,1.1000003814697248,4,0.1380345208641478,2.1904786773871994,13.0600004196167,-1.9047642835409222,13.279999732971193,1.2499970197767614,12.890000343322756,0.1380345208641478 3567,2006-01-30,13.0,13.329999923706055,12.880000114440918,13.229999542236328,66300.0,-0.024756183465476478,1.093020883234861,-0.6764689382804698,58.571438692059466,52.44820668708829,-0.005743845908902756,-0.16308841034763688,0.355613363885265,2.6222071531618063,38.55974646271862,0.4499998092651367,0.056943176379848026,0.13000006675720144,-0.4568022135326313,0.7168023470470342,-0.1634010733877158,0.4234012069021187,-0.38484705853990064,30.434806645870104,-25.8887279239294,0.2934011401449167,1,-0.010000228881835938,-0.29000043869018555,0.3399999141693115,2.5999999046325684,1.3900003433227557,0,0.12307695242074823,1.47367866285198,13.329999923706055,2.1904786773871994,13.0600004196167,-1.9047642835409222,13.279999732971193,0.12307695242074823 3568,2006-01-31,13.130000114440918,13.130000114440918,12.949999809265135,12.949999809265135,75300.0,0.010000008803147553,1.0000000000000198,-0.7826115801171025,62.82421850200503,53.65944597268707,-0.05534161239198987,-0.29232441552715116,0.20931026949206455,2.430327784171766,36.690600740967085,0.18000030517578303,0.11011485059274939,0.25000019073486257,-0.34782048386211883,0.847820865331844,-0.04891014656362813,0.5489105280333533,-0.4283625129031954,47.761211025628256,-11.847599992183746,0.2989103372984907,1,0.004999637603759766,-0.4200005531311035,0.20999979972839355,2.4699997901916504,1.4700002670288086,1,0.13252092581510655,1.093020883234861,13.0,1.47367866285198,13.329999923706055,2.1904786773871994,13.0600004196167,0.13252092581510655 3569,2006-02-01,13.0,13.199999809265135,12.899999618530273,13.0,326600.0,-0.009900998728700539,-1.9999904632931977,0.0,59.19541096117531,54.660505210222766,0.05715377969040958,-0.1677759125537044,0.32373969039130834,2.499778905827297,34.64292366649797,0.3000001907348615,0.11671721369428667,0.11800007820129466,-0.48121351262318335,0.7172136690257727,-0.18160671721094346,0.41760687361353277,-0.2205262043924172,28.358183461557623,-32.72056904432947,0.2996067954122388,2,0.13499975204467773,-0.29000043869018555,0.33499979972839355,2.5999999046325684,1.949999809265135,2,0.12846154433030343,1.0000000000000198,13.130000114440918,1.093020883234861,13.0,1.47367866285198,13.329999923706055,0.12846154433030343 3570,2006-02-02,13.09000015258789,13.100000381469727,12.949999809265135,13.039999961853027,122500.0,0.006923088660606869,3.2856909306413224,100.0,57.35735830338659,55.88056745800999,-0.027946885696032098,-0.2600844802963884,0.2095446240386032,2.347701355795749,32.4845875784978,0.15000057220459162,0.175576510873519,0.20100021362304688,-0.4047929613994121,0.8067933886455059,-0.10189637388818262,0.5038968011342764,-0.24047378231743366,44.68083379495202,-15.576780568423473,0.3028965875112294,2,0.04499959945678711,-0.38000059127807617,0.24499964714050293,2.5099997520446777,1.800000190734865,3,0.1451489378443318,-1.9999904632931977,13.0,1.0000000000000198,13.130000114440918,1.093020883234861,13.0,0.1451489378443318 3571,2006-02-03,12.65999984741211,12.729999542236328,11.609999656677244,12.09000015258789,403600.0,-0.03284952636847527,2.1549333233040744,11.39995040912472,46.685870250211806,55.23052852840682,0.40725666410284056,0.1616651412026826,0.6053412076036775,2.7163257227697173,31.474612149443594,1.4800004959106463,0.15958633959459867,-0.21850008964538503,-0.8328984776116215,0.39589829832085144,-0.5256992836285033,0.0886991043377332,0.8199996948242188,61.046513239714365,2.8919948504727557,0.3071991939831179,2,-0.11500024795532227,-0.11500024795532227,0.46000027656555176,2.7400002479553223,2.2100000381469727,4,0.15165877562679597,3.2856909306413224,13.09000015258789,-1.9999904632931977,13.0,1.0000000000000198,13.130000114440918,0.15165877562679597 3572,2006-02-06,12.699999809265135,12.75,12.5,12.579999923706055,199000.0,0.003159554686819499,1.2727245141685488,0.2105262277308531,51.87499944120606,55.572500017473054,0.34559587377331624,0.11163713949149034,0.5483055967100317,2.6102481824306896,30.388689320109375,0.25,0.15679738544617905,-0.16850013732910263,-0.7879150758887974,0.45091480123059213,-0.4782076066089509,0.14120733195074564,0.7425997352600113,68.55346213733388,9.278694175577506,0.3097074692798477,2,-0.15500020980834783,-0.15500020980834783,0.4200003147125262,2.7000002861022967,2.3699998855590856,0,0.13622051353485398,2.1549333233040744,12.65999984741211,3.2856909306413224,13.09000015258789,-1.9999904632931977,13.0,0.13622051353485398 3573,2006-02-07,12.960000038146973,12.989999771118164,12.579999923706055,12.600000381469727,171000.0,0.020472459274539334,-1.0499963045173104,3.0000000000000444,46.712808248990314,54.650012276159146,0.10791805242089936,-0.10989239940146867,0.25943264763810525,2.287246852612844,28.1569097000819,0.4099998474121094,0.18421258261292373,0.06350007057189977,-0.5160923996647551,0.6430925408085546,-0.22629616454642765,0.3532963056902272,0.4459475086212148,84.905676221003,28.150764729210493,0.28979623511832747,2,-0.41500043869018555,-0.41500043869018555,0.07500004768371582,2.440000057220459,2.010000228881834,1,0.11033952939557601,1.2727245141685488,12.699999809265135,2.1549333233040744,12.65999984741211,3.2856909306413224,13.09000015258789,0.11033952939557601 3574,2006-02-08,12.989999771118164,13.06999969482422,12.800000190734865,12.859999656677244,112400.0,0.0023147942039265512,-1.1600042724772663,0.3611117733855785,49.110316419802906,54.24341539178997,0.036269946614813975,-0.08519085266905435,0.20160301666497205,2.1947388864654993,25.336009498235896,0.26999950408935547,0.17923658997706404,0.05599980354309153,-0.43503133604208166,0.5470309431282647,-0.18951576624949595,0.301515373335679,0.3800288178482045,92.61741229240793,36.08832300721382,0.24551556979258676,2,-0.5099997520446777,-0.44500017166137695,0.022500276565551758,2.4100003242492676,2.020000457763672,2,0.12394154262659973,-1.0499963045173104,12.960000038146973,1.2727245141685488,12.699999809265135,2.1549333233040744,12.65999984741211,0.12394154262659973 3575,2006-02-09,13.039999961853027,13.09000015258789,13.010000228881836,13.09000015258789,35300.0,0.0038491294546465493,2.199984741269145,-0.3846165132230443,52.573537274838934,53.87843978818627,-0.018847701394903993,-0.08604673328423118,0.12603678694195786,2.0861977527596274,22.341933808182844,0.10000038146972656,0.202677236744778,0.07199997901916433,-0.3393954963097219,0.48339545434805054,-0.13369775864527966,0.2776977166836083,0.2948280484675596,96.62160986614413,37.49667931648507,0.2056977376644433,2,-0.570000171661377,-0.49500036239624023,-0.027499914169311523,2.3600001335144043,2.119999885559082,3,0.14647238136499885,-1.1600042724772663,12.989999771118164,-1.0499963045173104,12.960000038146973,1.2727245141685488,12.699999809265135,0.14647238136499885 3576,2006-02-10,13.479999542236328,13.489999771118164,12.979999542236328,13.0,48500.0,0.033742299207857984,1.0400009155273438,-9.599954223807435,56.85618963779484,53.687856559934644,-0.48649206703454695,-0.4814214098653089,-0.33268643982086843,1.5936132734655857,20.09599734049239,0.5100002288818359,0.18305558670472166,0.4679996013641361,0.03467231715221786,0.9013268855760543,0.25133595925817787,0.6846632434700943,-1.8699998855590838,98.98987563698715,39.47780641813823,0.21666364210595898,2,-0.929999828338623,-0.929999828338623,-0.47749948501586914,1.9200005531311035,1.3700008392333984,4,0.10459946950803145,2.199984741269145,13.039999961853027,-1.1600042724772663,12.989999771118164,-1.0499963045173104,12.960000038146973,0.10459946950803145 3577,2006-02-13,13.020000457763672,13.550000190734865,13.0,13.550000190734865,70000.0,-0.03412456232148675,1.0754734635489227,-1.1041671633725172,51.98777079485456,52.483806814695704,-0.02610252142849312,-0.011788059419023611,0.10769340356016244,2.00436526305214,19.163408558738602,0.5500001907348651,0.1765897398727585,0.001500511169433949,-0.4280046257111465,0.4310056480500144,-0.21325205727085716,0.21625307960972506,-1.3724007987976083,45.36086731247761,-15.015907965288278,0.21475256844029053,2,-0.4400005340576172,-0.4400005340576172,-0.03750038146972656,2.3799996376037598,1.949999809265135,0,0.14208904475823414,1.0400009155273438,13.479999542236328,2.199984741269145,13.039999961853027,-1.1600042724772663,12.989999771118164,0.14208904475823414 3578,2006-02-14,13.289999961853027,13.289999961853027,13.010000228881836,13.109999656677244,49400.0,0.02073728837147293,2.1111028694951894,-0.3396233884245494,50.158733907112634,51.479731586466514,-0.3028691939301851,-0.23807508468752303,-0.18370575006628798,1.6946513315740006,17.961057522165525,0.2799997329711914,0.13984280806690386,0.23600001335143972,-0.15669100832134042,0.6286910350242199,0.03965450251504876,0.4323455241878307,-1.5663042816162118,65.33330281575496,6.168428747158266,0.1963455108363902,2,-0.7100000381469727,-0.7100000381469727,-0.30749988555908203,2.1100001335144043,1.859999656677246,1,0.1339352699834777,1.0754734635489227,13.020000457763672,1.0400009155273438,13.479999542236328,2.199984741269145,13.039999961853027,0.1339352699834777 3579,2006-02-15,13.510000228881836,13.510000228881836,13.300000190734865,13.350000381469727,20800.0,0.01655381998948724,1.6250029802350587,0.8888865341414739,57.14285714285715,51.45589812418546,-0.4949693577887597,-0.45294487455984367,-0.4249247167731536,1.4322999470558742,17.490162427281604,0.2200002670288086,0.12140321703106238,0.4380002498626716,-0.003222913621229395,0.8792234133465726,0.2173886681207211,0.6586118316046221,-1.713252368225099,92.98247081676227,29.991101900733398,0.22061158174195034,2,-0.9300003051757812,-0.9300003051757812,-0.5275001525878906,1.8899998664855957,1.8899993896484375,2,0.10806809869816036,2.1111028694951894,13.289999961853027,1.0754734635489227,13.020000457763672,1.0400009155273438,13.479999542236328,0.10806809869816036 3580,2006-02-16,14.149999618530273,14.149999618530273,13.5600004196167,13.5600004196167,59600.0,0.04737227082204187,1.0,3.6874985098824595,61.64772773454031,53.1183267335553,-1.0826472977007207,-1.0598617467691636,-1.0743077650305946,0.7543587437755157,17.38579543140485,0.6399993896484375,0.091398944949443,1.0224996566772457,0.36970417975611625,1.6752951335983752,0.6961019182166819,1.3488973951378096,-2.2831216646704107,100.0,37.331549124909884,0.3263977384605643,2,-0.8249998092651367,-1.2699999809265137,-1.3524997234344482,1.0350003242492676,0.9900007247924822,3,0.06077742993189483,1.6250029802350587,13.510000228881836,2.1111028694951894,13.289999961853027,1.0754734635489227,13.020000457763672,0.06077742993189483 3581,2006-02-17,14.170000076293945,14.25,13.800000190734865,14.18000030517578,52500.0,0.0014134599507324985,5.000012715689866,-0.01694956349135491,68.22430545157235,54.93491629026266,-0.9676920787220471,-1.0327902552996573,-1.093014433546486,0.6852899457312631,16.93905865816501,0.44999980926513494,0.08907267467997215,0.9790000915527344,0.18712301257053454,1.7708771705349342,0.5830615520616345,1.3749386310438343,-2.1661348225538575,93.60000610351562,25.744896054593852,0.39593853949110014,2,-0.755000114440918,-1.2400002479553223,-1.375000238418579,1.0149998664855957,0.8900003433227539,4,0.06986589737387572,1.0,14.149999618530273,1.6250029802350587,13.510000228881836,2.1111028694951894,13.289999961853027,0.06986589737387572 3582,2006-02-21,14.5600004196167,14.5600004196167,13.90999984741211,14.109999656677244,57900.0,0.02752295986047426,1.8888865341414827,-44.99904634751914,70.60519579459775,57.589626017552376,-1.19139258758997,-1.3759876112778109,-1.4787743458858316,0.24846993858719912,16.718458327949755,0.6500005722045898,0.10242982340509954,1.294500398635865,0.2969143409770272,2.2920864562947028,0.795707369806447,1.793293427465283,-2.3764443861758178,100.0,28.38027140346314,0.4987930288294189,2,-0.880000114440918,-1.4750003814697266,-1.8400006294250488,0.6249995231628418,0.7899999618530273,1,0.019917579223576842,5.000012715689866,14.170000076293945,1.0,14.149999618530273,1.6250029802350587,13.510000228881836,0.019917579223576842 3583,2006-02-22,14.56999969482422,14.75,14.109999656677244,14.550000190734865,76700.0,0.000686763387317546,2.368421845158514,0.044443267070741144,73.4328419393702,60.29212885305985,-1.0605215439556197,-1.3214222513025469,-1.4910995338180246,0.19394823888259616,16.41887407159179,0.6400003433227557,0.20062017716896463,1.2204997062683116,0.08294047920163372,2.3580589333349895,0.6517200927349727,1.7892793198016506,-2.148799222765758,87.58618421701695,10.060658141513244,0.5687796135333388,2,-0.7049999237060565,-1.3899998664855975,-1.8724999427795428,0.6150002479553205,0.9800004959106445,2,0.0274537117764444,1.8888865341414827,14.5600004196167,5.000012715689866,14.170000076293945,1.0,14.149999618530273,0.0274537117764444 3584,2006-02-23,14.529999732971193,14.75,14.3100004196167,14.550000190734865,92600.0,-0.0027453646321788927,1.0952357164590711,-1.0000476848981927,71.81818680986818,62.43042324584088,-0.8706588433637918,-1.246903234979806,-1.44878018056626,0.186825137172832,17.270509899377995,0.4399995803833008,0.2843530108568739,1.1179997444152843,-0.13498146581806836,2.370980954648637,0.49150913929860707,1.7444903495319615,-1.829343317559747,81.51257608360297,-0.16066000439340655,0.6264906051166765,2,-0.6649999618530291,-1.3499999046325701,-1.8324999809265154,-0.6599998474121112,1.3000001907348615,3,0.042670330141313606,2.368421845158514,14.56999969482422,1.8888865341414827,14.5600004196167,5.000012715689866,14.170000076293945,0.042670330141313606 3585,2006-02-24,14.899999618530273,15.029999732971193,14.529999732971193,14.59000015258789,54600.0,0.025464548682646138,-1.325579744859053,-15.499618539004388,84.56792049412135,65.50950445209938,-1.0606053709156864,-1.5515351037146736,-1.8101791648545849,-0.2265489673792942,18.2159347737376,0.5,0.38797934227892306,1.3959996700286865,-0.009124668905510447,2.8011240089628835,0.693437500561588,2.098561839495785,-1.9534219729682007,89.43088107134093,4.9358239068723435,0.7025621694670986,2,-0.8849997520446777,-1.5799999237060547,-2.174999713897705,-1.815000057220459,0.8100004196166992,4,0.03355704783899305,1.0952357164590711,14.529999732971193,2.368421845158514,14.56999969482422,1.8888865341414827,14.5600004196167,0.03355704783899305 3586,2006-02-27,15.170000076293945,15.5,14.90999984741211,14.93000030517578,86000.0,0.01812083655545127,-3.2142764695063386,0.7741941438143404,85.59079876995195,69.2431742271102,-1.1909052147620596,-1.7672260568678535,-2.0695534761004346,-0.5432647608898087,19.439767327690284,0.6000003814697266,0.4994900215084055,1.5740001201629639,-0.012407859914842945,3.1604081002407707,0.7807961301240613,2.3672041102018664,-1.931743338494595,79.24528980900124,-6.9661097153937135,0.7932039900389032,2,-0.9149999618530273,-1.6150002479553223,-2.437500476837158,-2.085000514984131,0.3000001907348615,0,-0.0019775697310687734,-1.325579744859053,14.899999618530273,1.0952357164590711,14.529999732971193,2.368421845158514,14.56999969482422,-0.0019775697310687734 3587,2006-02-28,14.600000381469727,15.220000267028807,14.510000228881836,15.100000381469727,87500.0,-0.037574139219350045,-1.0882344691402297,-2.083335320156705,71.6931387130183,71.63588587221082,-0.41707265724937415,-1.1291019853306512,-1.4937200906866934,-0.02696259701750492,20.359698422749293,0.7100000381469709,0.5939780893524436,0.9240004062652591,-0.6968557464350837,2.544856558965602,0.11357232991508859,1.7344284826154297,-0.9998647217182715,35.251841997473875,-49.01281318300998,0.810428076350171,2,-0.20000028610229492,-1.0450005531311035,-1.8675007820129395,-1.515000820159912,0.9499998092651385,1,0.03150685110466189,-3.2142764695063386,15.170000076293945,-1.325579744859053,14.899999618530273,1.0952357164590711,14.529999732971193,0.03150685110466189 3588,2006-03-01,14.869999885559082,14.890000343322756,14.539999961853027,14.640000343322756,52800.0,0.018493116235259732,1.5925910227609674,-0.4599990844726527,73.38309997952683,73.44035729850746,-0.49101514072946983,-1.3302646508921754,-1.7497925324297103,-0.34244954740189826,21.329343737284134,0.35000038146972834,0.6551119357859658,1.1069999217987068,-0.576056173810489,2.7900560174079025,0.2654718739941089,1.9485279696033047,-0.9658859313678594,47.05879524444925,-34.65600235933666,0.8415280478045978,3,-0.3399996757507324,-1.315000057220459,-2.1525001525878906,-1.7850003242492676,1.1799993515014648,2,0.03227979149998483,-1.0882344691402297,14.600000381469727,-3.2142764695063386,15.170000076293945,-1.325579744859053,14.899999618530273,0.03227979149998483 3589,2006-03-02,14.670000076293945,14.770000457763672,14.550000190734865,14.720000267028807,48000.0,-0.013449886402444822,1.9333257039678822,-0.21739256630122294,69.54437893233688,74.31776298715154,-0.12199413750939847,-1.0527107588715836,-1.5301654057903313,-0.19004096607523735,22.5734998654062,0.319999694824217,0.7743295688403702,0.8235001087188714,-0.865863203070262,2.5128634205080047,-0.021181547175695314,1.668181764613438,-0.5105443547733177,16.161604485160247,-61.03753949939425,0.844681655894567,3,-0.019999980926513672,-1.1150002479553223,-1.887500286102295,-1.5850005149841309,1.3799991607666016,3,0.0599863742238802,1.5925910227609674,14.869999885559082,-1.0882344691402297,14.600000381469727,-3.2142764695063386,15.170000076293945,0.0599863742238802 3590,2006-03-03,14.989999771118164,15.1899995803833,14.65999984741211,14.699999809265135,28100.0,0.021813203351056742,-1.8648643075677946,-5.799977111903959,68.6419904255745,74.36417242870733,-0.34677642295908484,-1.289165028939852,-1.8238356548338004,-0.5559349419403397,24.10281783398189,0.5299997329711914,0.9024459701663101,1.0484998226165771,-0.6750860843867681,2.7720857296199224,0.18670686911490364,1.9102927761182507,-0.616056965040837,48.48481345548074,-24.885653407672557,0.861792953501673,3,-0.2849998474121094,-1.434999942779541,-2.179999828338623,-1.9149999618530273,0.9200000762939453,4,0.05603736927377101,1.9333257039678822,14.670000076293945,1.5925910227609674,14.869999885559082,-1.0882344691402297,14.600000381469727,0.05603736927377101 3591,2006-03-06,14.579999923706055,15.43000030517578,14.56999969482422,15.100000381469727,66000.0,-0.02735155795012567,-2.1851820455219846,-1.7931052626386417,69.50000262260562,74.24137318737488,0.14248149300129853,-0.76728761967086,-1.3875368061216822,-0.18941024417075703,23.23320488367267,0.860000610351559,0.9893019818266957,0.5424999713897698,-1.0921366046042493,2.177136547383789,-0.27481831660723977,1.3598182593867794,-0.02999973297118963,7.608661849920714,-66.44191990223916,0.8173182879970092,3,0.22499990463256836,-1.0250000953674316,-1.7300002574920654,-1.505000114440918,1.3299999237060547,0,0.077503437610011,-1.8648643075677946,14.989999771118164,1.9333257039678822,14.670000076293945,1.5925910227609674,14.869999885559082,0.077503437610011 3592,2006-03-07,14.43000030517578,14.93000030517578,14.300000190734865,14.600000381469727,37600.0,-0.01028803973355219,-1.9302310108053518,0.32692293584712223,64.69073286218193,73.27002773435393,0.30407842408789065,-0.5070310797206918,-1.2137284821421748,-0.09569575062423574,22.12447288852331,0.6300001144409144,1.0087879846078636,0.3060003280639627,-1.2093720807436625,1.821372736871588,-0.4516858763398499,1.0636865324677753,1.0699996948242205,11.50443374116241,-61.01955785664885,0.7576862044038123,3,0.46999979019165217,-0.8750004768371564,-1.5800006389617902,-1.3550004959106428,1.6000003814697283,1,0.07207206790425347,-2.1851820455219846,14.579999923706055,-1.8648643075677946,14.989999771118164,1.9333257039678822,14.670000076293945,0.07207206790425347 3593,2006-03-08,14.390000343322756,14.789999961853027,14.15999984741211,14.390000343322756,167600.0,-0.0027720000697905034,-1.739125026433286,-0.0,61.89190018168798,72.16710699788948,0.3529799668542868,-0.3735586333479173,-1.1463475737082565,-0.10224661356689957,21.55164312735235,0.630000114440918,1.0073222795459227,0.19450035095215057,-1.2212973297923586,1.6102980316966597,-0.5133984894201049,0.902399191324406,1.0859996604919413,18.110268740820114,-49.68498989334452,0.7078988403722547,3,0.439999580383299,-0.8350005149841326,-1.5400006771087664,-1.315000534057619,1.699999809265135,2,0.08061152326173304,-1.9302310108053518,14.43000030517578,-2.1851820455219846,14.579999923706055,-1.8648643075677946,14.989999771118164,0.08061152326173304 3594,2006-03-09,14.600000381469727,14.720000267028807,14.350000381469727,14.43000030517578,86800.0,0.014593469988651853,-1.242424067277393,100.0,56.88074866091818,69.09075457197801,0.1720462509059466,-0.48144076158737903,-1.3282185553182675,-0.35836827998345555,21.179835932685865,0.36999988555908025,0.9665420054419815,0.32400035858154297,-0.9820244883556519,1.6300252055187379,-0.3290120648870545,0.9770127820501404,0.823359616088867,34.64569885529091,-27.87478211649158,0.653012423468597,3,0.22999954223632812,-1.0450005531311035,-1.6775007247924805,-1.5250005722045898,1.3999996185302734,3,0.09931498751405199,-1.739125026433286,14.390000343322756,-1.9302310108053518,14.43000030517578,-2.1851820455219846,14.579999923706055,0.09931498751405199 3595,2006-03-10,14.949999809265135,15.300000190734865,14.800000190734865,14.899999618530273,112700.0,0.023972562921274143,-3.0000152588473274,0.29411863703170454,60.83333708622096,66.33992549600791,-0.1901065061612588,-0.7178136783065394,-1.6515671646616532,-0.7516449411952362,21.141275002297107,0.6999998092651385,0.924301851588897,0.5784997940063459,-0.6220486656731001,1.779048253685792,-0.021774435833377126,1.1787740238460689,0.4228257822875996,62.204698984449806,3.466213497060707,0.6002742298397233,3,-0.15499973297118963,-1.394999980926512,-2.027500152587889,-1.8749999999999982,1.2300004959106428,4,0.07357855798190016,-1.242424067277393,14.600000381469727,-1.739125026433286,14.390000343322756,-1.9302310108053518,14.43000030517578,0.07357855798190016 3596,2006-03-13,14.890000343322756,15.210000038146973,14.770000457763672,14.899999618530273,79500.0,-0.00401334225470662,-2.5200100708391986,-0.19998474126911653,55.04587557308015,64.49022959157033,-0.19445041371058558,-0.5763121414849284,-1.5644198239806624,-0.7387447284424749,22.18399470911383,0.4399995803833008,0.8919190839036162,0.448000288009645,-0.6964065455240753,1.5924071215433653,-0.12420312875721429,1.0202037047765042,0.4343122184643544,64.03511193539785,10.081528290725018,0.5722034167668597,3,-0.09500026702881037,-1.3350005149841326,-1.9675006866455096,-1.815000534057619,1.4199991226196307,0,0.06850231568643039,-3.0000152588473274,14.949999809265135,-1.242424067277393,14.600000381469727,-1.739125026433286,14.390000343322756,0.06850231568643039 3597,2006-03-14,14.869999885559082,14.899999618530273,14.710000038146973,14.899999618530273,33200.0,-0.0013432140565827755,11.666751438471564,3.000190748689136,54.573176670901006,62.400238112834124,-0.14764978290956066,-0.4327978191103625,-1.5192008435607107,-0.7643622705416551,23.379482657573824,0.18999958038330078,0.7795677006357487,0.3354998588562008,-0.6060435949473266,1.2770433126597283,-0.1352718680455638,0.8062715857579654,0.430000305175783,62.280686344140705,12.061675803365787,0.4707717269017639,3,-0.07499980926513672,-0.869999885559082,-2.325000286102295,-1.9600000381469727,1.609999656677246,1,0.06993947342683016,-2.5200100708391986,14.890000343322756,-3.0000152588473274,14.949999809265135,-1.242424067277393,14.600000381469727,0.06993947342683016 3598,2006-03-15,15.06999969482422,15.470000267028807,14.850000381469727,14.899999618530273,81400.0,0.013449886402444822,-3.5926164018734372,-5.666719649044787,57.848841964137954,61.10073400525647,-0.3534669661466818,-0.5192281815278541,-1.685657714558662,-1.006406121837232,24.899013665000222,0.6199998855590803,0.6309232084976522,0.44649968147277974,-0.31996230492681654,1.212961667872376,0.06326868827298249,0.829730674672577,-0.9099998474121112,64.28565954674946,17.28047734752345,0.3832309931997978,3,-0.25499963760376154,-1.0299997329711932,-2.5250000953674334,-2.159999847412111,1.4700012207031268,2,0.06370278774132943,11.666751438471564,14.869999885559082,-2.5200100708391986,14.890000343322756,-3.0000152588473274,14.949999809265135,0.06370278774132943 3599,2006-03-16,14.970000267028807,15.260000228881836,14.84000015258789,15.149999618530273,27300.0,-0.006635662230952688,1.0999973773993816,-1.058819239529221,51.104112144977854,59.152080862967956,-0.2306976003539134,-0.32068254324875056,-1.5535528968844226,-0.955366895257697,27.068769044477435,0.4200000762939453,0.5693745703588036,0.27350025177001847,-0.3003243205504784,0.8473248240905153,-0.013412034390229977,0.5604125379302669,-0.7838004112243642,34.210546128961674,-7.121224562897098,0.28691228616024805,3,-0.15500020980834783,-0.8200001716613752,-2.4250006675720197,-2.0700006484985334,1.060000419616701,3,0.07481629028597059,-3.5926164018734372,15.06999969482422,11.666751438471564,14.869999885559082,-2.5200100708391986,14.890000343322756,0.07481629028597059 3600,2006-03-17,15.010000228881836,15.15999984741211,14.859999656677244,15.079999923706055,76900.0,0.0026720080921527334,1.6087025027781157,0.3888885945438998,47.27891112329336,56.683070696377705,-0.2990057958559298,-0.3087813145841274,-1.5599983356271085,-1.0433141434529034,28.62904622351305,0.30000019073486506,0.47115021984833305,0.27050018310546875,-0.2579920489484433,0.7989924151593808,0.006254067078513614,0.5347462991324239,-0.7981243648529066,39.473697419307975,2.8163772372261064,0.26424611602695564,3,-0.19500017166137695,-0.7700004577636719,-2.497500419616699,-2.125000476837158,0.689999580383299,4,0.065956013059429,1.0999973773993816,14.970000267028807,-3.5926164018734372,15.06999969482422,11.666751438471564,14.869999885559082,0.065956013059429 3601,2006-03-20,15.15999984741211,15.199999809265135,14.970000267028807,14.970000267028807,39300.0,0.009993312208060434,-1.4210531599314908,-2.7142915531335405,61.111115316029924,56.28533541347193,-0.4001615901958111,-0.4013892276550415,-1.671429569567639,-1.2507752237901002,30.104976485699357,0.22999954223632812,0.40436560905668806,0.370999813079834,-0.11678337375753323,0.8587829999172012,0.1271082196611495,0.6148914064985185,-0.9229614953231824,59.21048338724951,21.451075813848398,0.2438915934186836,3,-0.3449997901916504,-0.9200000762939453,-2.6525001525878906,-2.2750000953674316,0.7799997329711914,0,0.06728235277243666,1.6087025027781157,15.010000228881836,1.0999973773993816,14.970000267028807,-3.5926164018734372,15.06999969482422,0.06728235277243666 3602,2006-03-21,14.850000381469727,15.260000228881836,14.829999923706055,14.850000381469727,48300.0,-0.020448513790407574,-20.499523173755485,0.0,49.60938416771875,54.920611411919786,-0.027177836661463672,-0.0722542410744218,-1.326635872397965,-1.0011022369607616,30.960337425593842,0.43000030517578125,0.3104472036840846,0.04650034904480016,-0.4297247851054582,0.5227254831950585,-0.19161221803032902,0.28461291611992934,-0.5883027910820022,3.125069849155635,-32.07591111327288,0.23811256707512876,3,0.059999942779541016,-0.6000003814697266,-2.3000006675720215,-1.9850006103515625,0.5899991989135742,1,0.09831643413925373,-1.4210531599314908,15.15999984741211,1.6087025027781157,15.010000228881836,1.0999973773993816,14.970000267028807,0.09831643413925373 3603,2006-03-22,14.970000267028807,15.149999618530273,14.800000190734865,14.890000343322756,52900.0,0.008080800166767599,-1.6923009206617259,100.0,56.04839903632616,54.82812812029845,-0.06286338872633479,-0.16943774470018802,-1.3936107753515454,-1.1816625743119893,31.518525516284946,0.3499994277954084,0.2440559264874551,0.1465002059936502,-0.3219696874294602,0.6149700994167606,-0.08773474071790588,0.3807351527052063,-0.6841366231082606,36.956535260031096,-0.625832335149731,0.23423494671155534,3,0.11999988555908381,-0.7150001525878888,-2.390000343322752,-2.14500045776367,0.6199998855590838,2,0.10086835325803367,-20.499523173755485,14.850000381469727,-1.4210531599314908,15.15999984741211,1.6087025027781157,15.010000228881836,0.10086835325803367 3604,2006-03-23,15.149999618530273,15.229999542236328,14.859999656677244,15.010000228881836,23300.0,0.012024004561837831,1.4666721767989641,1.7499940395299158,53.41880550882273,54.004291278365315,-0.1750490586007576,-0.31685184177927894,-1.512242213325056,-1.4138069374642157,32.15057919946698,0.3699998855590838,0.22005211805480052,0.2954995632171631,-0.17324876349412754,0.7642478899284537,0.06112539986151866,0.5298737265728075,-0.8404532421475626,76.08682581969329,38.23599622812338,0.23437416335564498,3,-0.05999946594238281,-0.7499995231628418,-2.5699996948242188,-2.3249998092651367,0.7700004577636719,3,0.09174926283806206,-1.6923009206617259,14.970000267028807,-20.499523173755485,14.850000381469727,-1.4210531599314908,15.15999984741211,0.09174926283806206 3605,2006-03-24,15.399999618530273,15.40999984741211,14.960000038146973,15.25,44400.0,0.016501650580520222,4.294113027185316,1.0714305177111716,68.80736272754794,55.53334540663951,-0.39616470108346746,-0.5559777367639231,-1.7005725513598886,-1.7230111721294676,32.46460136930134,0.4499998092651367,0.2248749611899541,0.5204995632171627,-0.007992488954647214,1.0489916153889727,0.25625353713125776,0.7847455893030677,-1.0672441643346406,98.36061729340823,54.342784561892145,0.26424602608590514,3,-0.3099994659423828,-0.8699994087219238,-2.8199996948242188,-2.5749998092651367,0.15000057220459162,4,0.04090916128057409,1.4666721767989641,15.149999618530273,-1.6923009206617259,14.970000267028807,-20.499523173755485,14.850000381469727,0.04090916128057409 3606,2006-03-27,15.140000343322756,15.729999542236328,15.050000190734865,15.5,35200.0,-0.01688307023687652,-1.518516294586495,-2.400003814706955,65.50221032093913,56.747682478865975,-0.1083698152149477,-0.31446393220656965,-1.388390458074026,-1.5280015351241278,32.299602625146015,0.6799993515014631,0.2385330901744922,0.2620002746582042,-0.2631800798078121,0.7871806291242205,-0.0005899025748039577,0.5245904518912123,-0.7844999928704599,36.5591816853386,-11.093375690520304,0.26259017723300826,3,0.12499952316284002,-0.37500047683716,-2.0375006198883074,-2.260000705718996,-0.1100006103515625,0,0.036988074850959896,4.294113027185316,15.399999618530273,1.4666721767989641,15.149999618530273,-1.6923009206617259,14.970000267028807,0.036988074850959896 3607,2006-03-28,15.0600004196167,15.15999984741211,14.920000076293945,15.079999923706055,26000.0,-0.005284010692994445,1.6666737309463133,0.05555423100663097,64.3777080507437,57.47311204404439,0.0015824087981748391,-0.2089478474184503,-1.2654104216148596,-1.4368352154365205,33.03447822179596,0.23999977111816406,0.20500238729885822,0.1590003490447991,-0.35509133278831584,0.673092030877914,-0.09804549187175837,0.41604618996135656,-0.6495201014930423,27.957033352987786,-22.464455551927543,0.2570458409165573,3,0.20499944686889648,-0.24000072479248047,-1.887500524520874,-2.130000591278076,-0.43000030517578125,1,0.05843287757285465,-1.518516294586495,15.140000343322756,4.294113027185316,15.399999618530273,1.4666721767989641,15.149999618530273,0.05843287757285465 3608,2006-03-29,15.350000381469727,15.420000076293945,15.010000228881836,15.029999732971193,28100.0,0.019256305031391863,-1.2777791023267027,-16.000429164083645,65.5601915899241,59.07934309348286,-0.2732586329354856,-0.4860643441108241,-1.498180519934289,-1.7130707369656264,33.93400717502753,0.4099998474121094,0.211394759470517,0.42500028610229457,-0.1264569157927884,0.9764574879973775,0.1492716851547531,0.700728887049836,-0.8867392943815631,56.32192979859939,3.7436017653554003,0.27572860094754137,3,-0.08500051498413086,-0.43000078201293945,-1.9675002098083496,-2.265000343322754,-1.8400001525878906,2,0.005863139848662158,1.6666737309463133,15.0600004196167,-1.518516294586495,15.140000343322756,4.294113027185316,15.399999618530273,0.005863139848662158 3609,2006-03-30,15.550000190734865,15.550000190734865,15.3100004196167,15.350000381469727,14400.0,0.013029303211391063,1.399999999999975,0.6249981373586345,63.27436578447436,60.856615833614086,-0.42726481125315097,-0.6500867332991991,-1.6558220997858584,-1.9032725353162423,34.94105196829522,0.23999977111816584,0.22857858642626994,0.5810000896453875,-0.022738973132787166,1.1847391524235622,0.2791305582563002,0.8828696210344749,-1.0360695654407746,77.77784318758219,25.325919620721606,0.3018695313890877,3,-0.28500032424926935,-0.6050004959106463,-2.0275003910064715,-2.370000362396242,-1.430000305175783,3,0.0025723447821472956,-1.2777791023267027,15.350000381469727,1.6666737309463133,15.0600004196167,-1.518516294586495,15.140000343322756,0.0025723447821472956 3610,2006-03-31,15.829999923706055,15.899999618530273,15.359999656677244,15.609999656677244,26700.0,0.018006413475031513,2.0000026490978597,1.100002384188064,68.95162980466945,61.72778411012959,-0.6467253936479587,-0.9106169106686401,-1.8857904867989923,-2.175419038140223,35.52417942886119,0.5399999618530291,0.22523355436508652,0.8189998149871833,0.10272601240999357,1.535273617564373,0.46086291369858756,1.177136716275779,-1.2674265417342738,92.85717066107178,40.14081773096099,0.35813690128859516,3,-0.48000001907348633,-0.8000001907348633,-2.307500123977661,-2.6500000953674316,-2.0500001907348615,4,0.005685417120761427,1.399999999999975,15.550000190734865,-1.2777791023267027,15.350000381469727,1.6666737309463133,15.0600004196167,0.005685417120761427 3611,2006-04-03,15.710000038146973,16.0,15.6899995803833,16.0,17900.0,-0.007580536079433431,1.1379342096176424,-1.3181800448226277,66.27909727566622,63.579974455457084,-0.4922709475165945,-0.7395360306825403,-1.7116088064422126,-2.0472259679748817,35.859517387888864,0.3100004196166992,0.258496606274754,0.6424999237060547,-0.10807508256088028,1.3930749299729897,0.2672124205725872,1.0177874268395222,-1.0671810819816816,73.14814978339228,20.747627678610748,0.3752875031334677,4,-0.309999942779541,-0.630000114440918,-2.0425002574920654,-2.390000343322754,-1.9600000381469727,0,-0.010184586061336542,2.0000026490978597,15.829999923706055,1.399999999999975,15.550000190734865,-1.2777791023267027,15.350000381469727,-0.010184586061336542 3612,2006-04-04,15.470000267028807,15.710000038146973,15.460000038146973,15.710000038146973,44400.0,-0.015276879092005036,1.0833353201567206,0.8275855265105113,57.633610154098626,63.75610902409847,-0.17329971130029698,-0.4401962584637005,-1.4245793966453864,-1.7995470599013874,36.668453428870926,0.25,0.3010575922685348,0.3505001544952382,-0.35697777674209874,1.0579780857325751,-0.003238811123429386,0.7042391201139058,-0.718606827356739,46.46466106021618,-4.249370281902095,0.3537389656186683,4,-0.04000043869018377,-0.39000034332275213,-1.5650002956390363,-1.9150004386901838,-1.8500003814697248,1,-0.028442180120409333,1.1379342096176424,15.710000038146973,2.0000026490978597,15.829999923706055,1.399999999999975,15.550000190734865,-0.028442180120409333 3613,2006-04-05,15.550000190734865,15.65999984741211,15.489999771118164,15.56999969482422,11700.0,0.005171294267949156,-1.4285665628980113,0.08333134650994542,61.15385941501544,64.61555945811989,-0.18145664987584276,-0.4520108825603053,-1.4498476214075584,-1.8670135534192145,37.879573383300254,0.18999958038330256,0.292104854482389,0.3725000858306906,-0.2704166693431045,1.0154168410044857,0.05104170824379395,0.6939584634175873,-0.6987182262365632,34.7825966770652,-17.27466764783472,0.3214583775868973,4,-0.0900001525878924,-0.47000026702881037,-1.5725002288818377,-1.995000362396242,-1.680000305175783,2,-0.0591639913189268,1.0833353201567206,15.470000267028807,1.1379342096176424,15.710000038146973,2.0000026490978597,15.829999923706055,-0.0591639913189268 3614,2006-04-06,16.049999237060547,16.100000381469727,15.649999618530273,15.699999809265135,42200.0,0.03215427911207325,-1.000004238554314,-17.500405321634727,66.99347199652935,64.41401604356226,-0.6038682809006559,-0.8830861229651852,-1.9007492566701423,-2.352242818117208,39.3481322705374,0.5500001907348615,0.3585736892811795,0.7999991893768303,0.10626812471253899,1.4937302540411217,0.45313365704468467,1.146864721708976,-1.1068198297221095,93.24309521139976,37.958503108985326,0.34686553233214584,4,-0.5399990081787109,-0.9199991226196289,-2.0074992179870605,-2.494999408721924,-2.059999465942383,3,-0.15825539744037365,-1.4285665628980113,15.550000190734865,1.0833353201567206,15.470000267028807,1.1379342096176424,15.710000038146973,-0.15825539744037365 3615,2006-04-07,16.049999237060547,16.100000381469727,15.75,16.100000381469727,38100.0,0.0,12.99969483120351,-0.14286064615627678,65.29210658095164,64.39067118356365,-0.5609605095123165,-0.8394927794641145,-1.8435472428434103,-2.341634228213536,40.05385554823305,0.35000038146972656,0.4031955275036907,0.7449992179870613,-0.01940586555328494,1.5094043015274075,0.36279667621688816,1.1272017597572344,-0.9911377323089798,92.18732537711092,35.85440428741344,0.38220254177017343,4,-0.5399990081787109,-0.9199991226196289,-1.9474992752075195,-2.494999408721924,-2.359999656677246,4,-0.12024918649497285,-1.000004238554314,16.049999237060547,-1.4285665628980113,15.550000190734865,1.0833353201567206,15.470000267028807,-0.12024918649497285 3616,2006-04-10,15.90999984741211,16.030000686645508,15.869999885559082,16.030000686645508,16800.0,-0.008722703819522226,1.6666613685130731,2.3999618539004386,69.34308449358076,64.94237967721222,-0.33553541983495805,-0.6526196578165333,-1.6554974856071034,-2.190295591961105,40.878265370270306,0.17999935150146484,0.44525338708810125,0.5539998531341546,-0.2296860382622512,1.3376857445305586,0.16215690743595168,0.9458427988323574,-0.7470244549887255,70.31243247914955,6.949624197493208,0.3918429456982023,4,-0.3549995422363281,-0.7799997329711914,-1.7799999713897705,-2.3550000190734863,-2.1700000762939453,0,-0.1338780725876234,12.99969483120351,16.049999237060547,-1.000004238554314,16.049999237060547,-1.4285665628980113,15.550000190734865,-0.1338780725876234 3617,2006-04-11,15.90999984741211,16.149999618530273,15.899999618530273,15.989999771118164,38900.0,0.0,-3.999980926586431,0.6666613685130732,67.93895019228214,65.20668618858534,-0.2260553381524666,-0.6015524737775806,-1.595817912026515,-2.179160562142183,41.96517695325398,0.25,0.4308392769933782,0.5019998550415039,-0.2839178751300615,1.2879175852130675,0.1090409899557212,0.8949587201272866,-0.6533219560840919,63.63638990838945,-2.9399548173857113,0.3929588650857822,4,-0.17999982833862305,-0.755000114440918,-1.7300000190734863,-2.3550000190734863,-2.1700000762939453,1,-0.13576366235876813,1.6666613685130731,15.90999984741211,12.99969483120351,16.049999237060547,-1.000004238554314,16.049999237060547,-0.13576366235876813 3618,2006-04-12,16.030000686645508,16.149999618530273,15.890000343322756,15.890000343322756,108000.0,0.007542478968214361,-2.7142662515923606,-1.7500059604701397,67.18753725293848,65.64148301841469,-0.2675947300236885,-0.6808525011180393,-1.6577052273501245,-2.2865768421688912,42.35396645198697,0.25999927520751775,0.44863394006075197,0.5740006446838386,-0.24169760843401633,1.3896988978016918,0.16615151812491114,0.9818497712427661,-0.6661241880532192,76.00021362304688,10.187895310123224,0.40784912655892697,4,-0.27500104904174805,-0.8750009536743164,-1.8025007247924805,-2.4750008583068848,-2.1800003051757812,2,-0.15034315020923128,-3.999980926586431,15.90999984741211,1.6666613685130731,15.90999984741211,12.99969483120351,16.049999237060547,-0.15034315020923128 3619,2006-04-13,16.09000015258789,16.180000305175778,16.0,16.079999923706055,47600.0,0.0037429484324580375,-1.1176496987512063,0.07143003113057904,64.55699156822078,65.1531898810315,-0.27148985492190647,-0.6879117757176054,-1.6535048619407213,-2.332237723326962,42.80560352609445,0.1800003051757777,0.4820708218361336,0.5780001163482673,-0.2508885070530127,1.406888739749549,0.1635558046476273,0.9924444280489073,-0.6317888796030431,79.06974681073858,16.656843878076927,0.41444431170064067,4,-0.26999998092651545,-0.8249998092651385,-1.8975002765655518,-2.5350003242492676,-2.239999771118164,3,-0.13797391211781607,-2.7142662515923606,16.030000686645508,-3.999980926586431,15.90999984741211,1.6666613685130731,15.90999984741211,-0.13797391211781607 3620,2006-04-17,16.0,16.190000534057614,15.90999984741211,16.129999160766598,27000.0,-0.005593545788339593,1.2399884034088227,-12.999618539004032,69.54546538267294,65.5161196706989,-0.17303579137331582,-0.5480387130414357,-1.5019284440070813,-2.2329072368271774,43.15201599087209,0.28000068664550426,0.49187181835322846,0.4384999752044685,-0.382366427570382,1.259366377979319,0.028066773817043256,0.8489331765918937,-0.44073826250842174,40.62495343396609,-24.02314001813192,0.41043320138742534,4,-0.17499971389770685,-0.5499997138977069,-1.8075001239776611,-2.445000171661377,-2.279999732971193,0,-0.12562501430511475,-1.1176496987512063,16.09000015258789,-2.7142662515923606,16.030000686645508,-3.999980926586431,15.90999984741211,-0.12562501430511475 3621,2006-04-18,16.180000305175778,16.290000915527347,16.030000686645508,16.129999160766598,35300.0,0.011250019073486106,-1.0800177003304428,-0.3846266707748392,74.34784177121495,67.37325651704516,-0.31218495102188193,-0.6827078482782092,-1.603128979453066,-2.4046711980079696,43.51658498402073,0.2900009155273473,0.5038216825977315,0.5675002574920622,-0.2747989768622823,1.409799491846405,0.1463506403148891,0.9886498746692336,-0.5198203602336342,72.49988675133527,3.0779935187745906,0.4211496171771715,4,-0.289999961853022,-0.6799998283386177,-2.0050003528594935,-2.6250004768371547,-3.0100002288818324,1,-0.1538937378138341,1.2399884034088227,16.0,-1.1176496987512063,16.09000015258789,-2.7142662515923606,16.030000686645508,-0.1538937378138341 3622,2006-04-19,16.309999465942386,16.309999465942386,16.120000839233402,16.129999160766598,69000.0,0.008034558610300113,1.1110922731317778,3.5999237078010196,72.42991153991846,68.62615119758993,-0.34698923095304934,-0.7354249315803045,-1.6524826039477993,-2.5169721993096665,44.34707785394691,0.18999862670898438,0.47863454420333795,0.6244994640350381,-0.19223251314213385,1.44123144121221,0.21613347544645123,1.032865452623625,-0.5364517462949063,100.0,27.72635077355909,0.4083659885885863,4,-0.32999992370605646,-0.7999997138977069,-2.134999513626102,-2.7549996376037633,-3.159999847412113,2,-0.1575720281408194,-1.0800177003304428,16.180000305175778,1.2399884034088227,16.0,-1.1176496987512063,16.09000015258789,-0.1575720281408194 3623,2006-04-20,16.479999542236328,16.579999923706055,16.309999465942386,16.350000381469727,92300.0,0.010423058360542914,-1.5714207863689327,0.7222163353536781,72.03792283184619,69.18664573484737,-0.4148182844932009,-0.8290027621522,-1.746580858837083,-2.6752911126575523,45.45100358812038,0.2700004577636683,0.47411393056888684,0.7189995765686028,-0.098413234233103,1.5364123873703086,0.3102931711677499,1.1277059819694557,-0.5991614733298665,85.07457162947337,12.939611919621157,0.40870640540085273,4,-0.3149995803833008,-0.7899994850158691,-2.0824995040893555,-2.924999713897705,-3.2899999618530273,3,-0.16626212665211926,1.1110922731317778,16.309999465942386,-1.0800177003304428,16.180000305175778,1.2399884034088227,16.0,-0.16626212665211926 3624,2006-04-21,16.540000915527347,16.75,16.270000457763672,16.709999084472653,76200.0,0.003640860130926793,2.839996337890625,-1.307686664612531,68.78310108749186,69.57453401335184,-0.44477634411440903,-0.8216561134302971,-1.729385387414533,-2.7225051431308085,46.565992017745494,0.4799995422363281,0.52085580447587,0.7095008850097688,-0.1253572455029861,1.544359015522522,0.29207181975339225,1.1269299502661454,-0.5193304756609685,75.00011353263652,5.259737686422355,0.41742906525637696,4,-0.2300009727478063,-0.7650008201599157,-2.112500905990604,-2.9850010871887243,-3.5900011062622124,4,-0.1626360571438853,-1.5714207863689327,16.479999542236328,1.1110922731317778,16.309999465942386,-1.0800177003304428,16.180000305175778,-0.1626360571438853 3625,2006-04-24,16.030000686645508,16.65999984741211,16.030000686645508,16.59000015258789,149900.0,-0.030834353122862534,-1.2499991485042625,3.2941499865363553,57.01755890298995,68.20503116995286,0.06938537734227168,-0.27619863867364813,-1.148134831532083,-2.2014356827145836,47.11587942737749,0.6299991607666016,0.5437357329226238,0.16800060272216832,-0.6457390822383537,0.9817402876826922,-0.23886923975809182,0.5748704452024302,0.7199993133544922,0.0,-66.44621903825136,0.40686984248026176,4,0.28999948501586914,-0.25500059127807617,-1.5475006103515625,-2.4750008583068848,-2.2200002670288086,0,-0.1359950225698946,2.839996337890625,16.540000915527347,-1.5714207863689327,16.479999542236328,1.1110922731317778,16.309999465942386,-0.1359950225698946 3626,2006-04-25,15.699999809265135,16.010000228881836,15.380000114440918,16.010000228881836,65000.0,-0.02058645435089057,3.064511365629009,0.5535727058150378,54.852309299407736,66.75095995963348,0.40953172721094155,0.10319811506570709,-0.763433910538863,-1.861054425012961,46.49569926362364,0.6500005722045898,0.4936117623735523,-0.19000024795532333,-0.9347501246037933,0.5547496286931466,-0.5623751862795583,0.18237469036891163,1.050000190734865,23.35764390911818,-43.73175346894446,0.37237493832423463,4,0.36500024795532404,0.0750002861022967,-1.1724998950958234,-2.144999980926512,-1.6599998474121076,1,-0.12611462205673785,-1.2499991485042625,16.030000686645508,2.839996337890625,16.540000915527347,-1.5714207863689327,16.479999542236328,-0.12611462205673785 3627,2006-04-26,15.9399995803833,15.989999771118164,15.640000343322756,15.829999923706055,48500.0,0.015286609811073548,2.3333272782593917,-0.35483712187633426,57.70749572731399,65.69762201234187,0.1947108642784272,-0.07114148728049585,-0.9299876091401238,-2.0867777789604194,46.275899318145896,0.3499994277954084,0.4564190000434021,0.005999565124511719,-0.6280317186618909,0.6400308489109126,-0.3110160767686878,0.323015207017713,0.7552004241943351,40.87587684095704,-29.048447114104555,0.31701564189320053,4,0.1250004768371582,-0.16499948501586914,-1.4124996662139893,-2.3849997520446777,-1.9600000381469727,2,-0.17377663594786286,3.064511365629009,15.699999809265135,-1.2499991485042625,16.030000686645508,2.839996337890625,16.540000915527347,-0.17377663594786286 3628,2006-04-27,15.4399995803833,16.040000915527347,15.4399995803833,15.899999618530273,9500.0,-0.031367629433022626,-1.6087012408131265,-4.1818315805900665,37.944678632695826,62.74069835283909,0.6729900027832798,0.45950584006467565,-0.36954150410613806,-1.5774993066938592,45.48777684564869,0.6000013351440465,0.4051619152496535,-0.4985003948211677,-1.116145377416622,0.11914458777428649,-0.807322886118893,-0.1896779035234406,1.202592428588865,4.37952342732479,-60.00939242446287,0.30882249129772693,4,0.6250004768371582,0.33500051498413086,-0.859999418258667,-1.8849997520446777,-2.1599998474121076,3,-0.14831606373632933,2.3333272782593917,15.9399995803833,3.064511365629009,15.699999809265135,-1.2499991485042625,16.030000686645508,-0.14831606373632933 3629,2006-04-28,15.59000015258789,16.020000457763672,15.329999923706055,15.43000030517578,62300.0,0.00971506323064708,-2.833329801212224,-0.347825726399158,41.417934613580776,59.6154171562733,0.4968553720125719,0.3295519125900306,-0.4631990350293336,-1.7182129841351266,44.38359769561533,0.6900005340576172,0.3629040454135737,-0.3504998207092278,-0.963086284720859,0.2620866433024034,-0.6567930527150452,-0.04420658870341221,1.0020881806030246,19.548890511011713,-39.61667351321905,0.30629323200581593,4,0.4499998092651367,0.21499967575073242,-0.9175000190734863,-2.0350003242492676,-2.0900001525878906,4,-0.15394487163017745,-1.6087012408131265,15.4399995803833,2.3333272782593917,15.9399995803833,3.064511365629009,15.699999809265135,-0.15394487163017745 3630,2006-05-01,15.920000076293945,16.149999618530273,15.670000076293945,15.670000076293945,21700.0,0.021167409908669832,-2.839996337890625,1.5625014901175232,50.17421984863509,56.92945916487554,0.17244891226645365,0.006999137397547983,-0.7524918678786694,-2.0345177310130325,42.905849592616484,0.5599994659423828,0.32161033438834963,-0.02499990463256907,-0.6354872542015784,0.5854874449364402,-0.3302435794170755,0.2802437701519356,0.5963629523278797,71.9512648982592,13.609294845698685,0.30524367478450476,5,0.11999988555908203,-0.08500003814697266,-1.1749999523162842,-2.3650002479553223,-2.350000381469725,0,-0.18655780482384288,-2.833329801212224,15.59000015258789,-1.6087012408131265,15.4399995803833,2.3333272782593917,15.9399995803833,-0.18655780482384288 3631,2006-05-02,15.550000190734865,15.9399995803833,15.43000030517578,15.84000015258789,36100.0,-0.023241198730271195,1.0816347184999713,-1.1599998474121023,44.44445425590067,53.81996391109578,0.4958267906811127,0.38409013674879944,-0.34588980360805444,-1.6475660059099653,41.010982581412534,0.5099992752075213,0.27618633470129694,-0.38699979782104243,-1.0144122253458132,0.24041262970372657,-0.700706011583426,-0.07329358405865705,0.8951810515920133,26.829310842118208,-29.568860227280307,0.31370621376238467,5,0.4899997711181623,0.2849998474121076,-0.7400000095367449,-1.995000362396242,-2.320000648498537,1,-0.11189709001771642,-2.839996337890625,15.920000076293945,-2.833329801212224,15.59000015258789,-1.6087012408131265,15.4399995803833,-0.11189709001771642 3632,2006-05-03,15.029999732971193,15.399999618530273,15.029999732971193,15.3100004196167,91800.0,-0.03344054349745296,-1.6428498443471302,0.9655197361281473,36.263731657173224,49.845053780576556,0.9109624265770737,0.9164221443594212,0.19285223945412966,-1.11426373272743,39.93600039463331,0.5200004577636719,0.210451288864542,-0.8850002288818342,-1.6053365367029269,-0.16466392106073968,-1.2451683827923805,-0.5248320749712878,1.3482706302384369,0.0,-51.69132093114027,0.36016815391054696,5,0.8600001335144025,0.8050003051757795,-0.01499986648559748,-1.360000133514406,-1.7699995040893572,2,-0.0658682494149625,1.0816347184999713,15.550000190734865,-2.839996337890625,15.920000076293945,-2.833329801212224,15.59000015258789,-0.0658682494149625 3633,2006-05-04,14.630000114440918,15.109999656677244,14.609999656677244,15.0,62300.0,-0.026613414879362862,-1.4390196247182385,1.321424922173563,31.658302053393797,45.72007611012123,1.1409226132337587,1.3111890558421777,0.6070094678123041,-0.7065063362298822,39.09091572748204,0.5,0.09854061661073743,-1.238999843597412,-2.1497982961593856,-0.32820139103543866,-1.6943990698784006,-0.7836006173164254,1.6404085983496373,1.298731055785728,-44.990797897734595,0.455399226280987,5,1.0049996376037598,1.049999713897705,0.41249966621398926,-0.9600005149841309,-1.4800004959106445,3,-0.04442929371975812,-1.6428498443471302,15.029999732971193,1.0816347184999713,15.550000190734865,-2.839996337890625,15.920000076293945,-0.04442929371975812 3634,2006-05-05,13.510000228881836,14.170000076293945,12.59000015258789,13.420000076293945,430800.0,-0.0765550155022594,1.2411348860866342,-0.24324373087817966,25.14971347904816,42.17920439634992,1.9957964312327139,2.351715481920401,1.7297338815352887,0.41737208245349855,38.489821799428256,2.0399999618530273,-0.05217544648055572,-2.231999778747559,-3.619911491829715,-0.8440880656654013,-2.925955635288638,-1.5380439222064801,2.594367578297387,25.84270264912549,-20.289120563410346,0.6939558565410785,5,0.8599996566772461,1.1599998474121094,1.5824995040893555,0.15999937057495117,-0.48000049591064275,4,-0.01702446276935987,-1.4390196247182385,14.630000114440918,-1.6428498443471302,15.029999732971193,1.0816347184999713,15.550000190734865,-0.01702446276935987 3635,2006-05-08,14.119999885559082,15.119999885559082,13.510000228881836,13.510000228881836,201500.0,0.04515171327482159,-4.278690369916405,6.777762471919637,31.06617779184144,39.53630089550921,1.2140401750793757,1.6756214824814268,1.1176751490790444,-0.18420452682389765,37.22040931060591,1.609999656677246,-0.21442897872640643,-1.525500154495239,-3.0814527908702907,0.030452481879812865,-2.303476472682764,-0.7475238363077139,1.5626438030691805,45.6716416210872,2.756429518393638,0.7779763181875256,5,0.25,0.5500001907348633,0.9849998950958252,-0.4500002861022949,-1.0100002288818377,0,-0.0439093406929254,1.2411348860866342,13.510000228881836,-1.4390196247182385,14.630000114440918,-1.6428498443471302,15.029999732971193,-0.0439093406929254 3636,2006-05-09,13.779999732971193,14.489999771118164,13.449999809265135,14.119999885559082,107500.0,-0.024079331114982283,-1.079999923706051,-0.5573776130300097,27.610631657888646,36.192204887795285,1.4003037750633123,1.94772644612409,1.4429186872732043,0.1616884159641696,35.90367870115383,1.0399999618530291,-0.3930373253049808,-1.7590003013610822,-3.5171681338869174,-0.0008324688352470133,-2.638084217624,-0.8799163850981646,1.5315267313322245,42.34874756405746,6.379491753829797,0.8790839162629176,5,0.5900001525878888,0.8900003433227521,1.4100000858306867,-0.025000095367433417,-0.32999992370605824,1,-0.015239480567224462,-4.278690369916405,14.119999885559082,1.2411348860866342,13.510000228881836,-1.4390196247182385,14.630000114440918,-0.015239480567224462 3637,2006-05-10,13.75,14.43000030517578,13.65999984741211,13.65999984741211,177500.0,-0.002177048878993282,-16.11109227313182,-0.2647062123439074,25.226874012575394,34.77911548555969,1.2147241502159432,1.9052926458133932,1.4758845620987309,0.19826467740341513,34.36645743105977,0.7700004577636701,-0.5265350627456797,-1.6810000419616706,-3.6011196873185334,0.23911960339519034,-2.641059864640102,-0.7209402192832393,1.369999885559082,45.849801179616094,15.427292094993106,0.9600598226784307,5,0.619999885559082,0.9200000762939453,1.4900000095367432,0.05499982833862305,-0.8400001525878906,2,-0.03781821511008521,-1.079999923706051,13.779999732971193,-4.278690369916405,14.119999885559082,1.2411348860866342,13.510000228881836,-0.03781821511008521 3638,2006-05-11,13.619999885559082,14.09000015258789,13.489999771118164,13.720000267028807,57000.0,-0.009454553777521357,-2.333329801212224,-1.1111134658584976,23.835120332999765,32.82546945438402,1.1839082079670291,1.9452163759254955,1.598697138416135,0.33654720842214303,32.8490944149436,0.6000003814697266,-0.6463137602706137,-1.6905001163482662,-3.749784458075915,0.3687842253793825,-2.7201422872120915,-0.6608579454844428,1.1964000320434565,40.7114561929845,15.269756822146668,1.029642170863824,5,0.75,1.0500001907348633,1.6349999904632568,0.18499994277954102,-0.9899997711181641,3,-0.026431693076513496,-16.11109227313182,13.75,-1.079999923706051,13.779999732971193,-4.278690369916405,14.119999885559082,-0.026431693076513496 3639,2006-05-12,13.869999885559082,14.010000228881836,13.600000381469727,13.600000381469727,50000.0,0.018355359919280723,-2.037041484908959,-2.699984741269193,29.699243065919163,30.550472034082247,0.7423323885078617,1.6025347290522092,1.350714008739864,0.10019957479909358,31.209959920080067,0.4099998474121094,-0.8021705680761979,-1.3295001029968265,-3.450279356077374,0.7912791500837226,-2.3898897295370993,-0.26911047645655195,0.6792320602416986,25.14970401833804,-3.3651965084838515,1.0603896265402744,5,0.39499998092651367,0.8000001907348633,1.4000000953674316,-0.06500005722045898,-1.4099998474121094,4,-0.051910618094412886,-2.333329801212224,13.619999885559082,-16.11109227313182,13.75,-1.079999923706051,13.779999732971193,-0.051910618094412886 3640,2006-05-15,13.989999771118164,14.0,13.670000076293945,13.789999961853027,51000.0,0.008651758222725014,1.9999956651220052,0.7407413948395528,33.268100263837496,29.308654923853005,0.35735056855827274,1.3957927683200726,1.2238508612425214,-0.004034178703115288,29.853662686825267,0.3299999237060547,-0.8683821598051757,-1.1090002059936523,-3.2603367552145492,1.0423363432272446,-2.1846684806041026,-0.033331931383203894,0.32412435949706975,51.92307515962591,21.815797054753766,1.075668274610449,5,0.005000114440917969,0.6800003051757812,1.330000400543213,-0.13499975204467773,-1.489999771118164,0,-0.06862044702308401,-2.037041484908959,13.869999885559082,-2.333329801212224,13.619999885559082,-16.11109227313182,13.75,-0.06862044702308401 3641,2006-05-16,13.6899995803833,14.020000457763672,13.550000190734865,14.020000457763672,34300.0,-0.021443902476267596,1.8484788935095302,-1.6500059604701618,28.23984558223752,28.41711202663793,0.4087474248305991,1.5807283926774875,1.5265777987500293,0.31222344966251114,28.325224973036743,0.4700002670288068,-0.9736209640424462,-1.2845003604888916,-3.460488834302133,0.8914881133243497,-2.3724945973955123,-0.19650612358227093,0.4172296728686522,21.276563365535083,-7.160040936598065,1.0879942369066211,5,0.16500043869018555,0.9800004959106445,1.6300005912780762,0.16500043869018555,-1.1199998855590803,1,-0.04236668674096611,1.9999956651220052,13.989999771118164,-2.037041484908959,13.869999885559082,-2.333329801212224,13.619999885559082,-0.04236668674096611 3642,2006-05-17,13.739999771118164,13.979999542236328,13.100000381469727,13.59000015258789,106800.0,0.003652314993968897,1.7936518508875239,-0.45454309006996485,31.991528463034726,28.4541371832647,0.17491103496670135,1.4001022192198,1.4847772568512738,0.27829780860629505,26.86014953449577,0.8799991607666016,-1.1476994951572053,-1.1060001850128174,-3.2532669665351293,1.0412665965094945,-2.1796335757739733,-0.032366794251661446,-1.1499996185302734,64.64641794064099,31.79667027684272,1.0736333907611562,5,0.11500024795532227,0.9300003051757812,1.6025004386901855,0.11500024795532227,-0.9899997711181641,2,-0.02110625667277055,1.8484788935095302,13.6899995803833,1.9999956651220052,13.989999771118164,-2.037041484908959,13.869999885559082,-0.02110625667277055 3643,2006-05-18,13.739999771118164,13.949999809265135,13.5,13.789999961853027,76300.0,0.0,1.432432153783911,-0.33333545261498165,29.759294255916956,28.966312825139006,0.03954674161272642,1.2483044955527323,1.4944354802979092,0.29629193116568864,24.92987353743588,0.44999980926513494,-1.288929625096607,-0.9690001964569088,-3.0250048207583973,1.0870044278445814,-1.997002508607654,0.05900211569383629,-1.1221996307373043,69.56514527983083,33.58575449489674,1.028002312150745,5,0.37000036239624023,0.9300003051757812,1.7025001049041748,0.1399998664855957,-0.439999580383299,3,-0.06040756459477792,1.7936518508875239,13.739999771118164,1.8484788935095302,13.6899995803833,1.9999956651220052,13.989999771118164,-0.06040756459477792 3644,2006-05-19,13.850000381469727,14.039999961853027,13.729999542236328,13.729999542236328,60700.0,0.008005866971176223,-4.166637526821902,-2.4000076293654273,26.20690214600819,28.426393308935314,-0.01916871825182298,0.9765089392109303,1.3888004770804976,0.20399007590482832,22.601577942866307,0.3100004196166992,-1.3624204057267182,-0.7244995594024655,-2.6220046801679757,1.1730055613630466,-1.6732521197852215,0.22425300098029055,-1.2049562530517584,79.78726965964972,46.36045666268752,0.9487525603827558,5,-0.05500030517578125,0.8199996948242188,1.604999303817749,0.029999256134033203,-0.8700008392333984,4,-0.08808665945317073,1.432432153783911,13.739999771118164,1.7936518508875239,13.739999771118164,1.8484788935095302,13.6899995803833,-0.08808665945317073 3645,2006-05-22,13.850000381469727,14.0,13.699999809265135,13.970000267028807,60000.0,0.0,2.333347461892646,-0.999992052769595,28.643221137637454,28.54112547335185,-0.06872277757204515,0.8483080448636979,1.381972839638692,0.21883474546820025,21.164418849580088,0.30000019073486506,-1.3859823488297298,-0.6154995441436775,-2.4085442419705068,1.17754515368315,-1.5120218930570921,0.2810228047697372,-1.1491580197143563,79.78726965964972,43.64528834017754,0.8965223489134139,5,-0.08500003814697266,0.8199996948242188,1.692499876022337,0.04499959945678356,-0.9500007629394531,0,-0.10036103285473341,-4.166637526821902,13.850000381469727,1.432432153783911,13.739999771118164,1.7936518508875239,13.739999771118164,-0.10036103285473341 3646,2006-05-23,13.720000267028807,14.0,13.390000343322756,13.899999618530273,215000.0,-0.009386289592803965,2.210523541945335,1.4999960263532623,31.75488286542192,29.2664597903348,0.057967251265399256,0.8668075535465558,1.5054281909054925,0.36339364144991215,21.940032104034827,0.6099996566772443,-1.2648843908515932,-0.6464996814727808,-2.3698412329070333,1.0768418699614717,-1.508170457189907,0.21517109424434544,-0.96559160126953,65.95746407740573,24.200971289775723,0.8616707757171264,5,-0.12499999999999822,0.9499998092651385,1.9175000190734863,0.17999982833862127,-0.7200002670288068,1,-0.08892130053092262,2.333347461892646,13.850000381469727,-4.166637526821902,13.850000381469727,1.432432153783911,13.739999771118164,-0.08892130053092262 3647,2006-05-24,13.170000076293945,13.619999885559082,12.920000076293945,13.619999885559082,64500.0,-0.04008747667859702,2.11111158206159,2.5000079473145775,30.48128669509839,30.004922719456864,0.577804687260393,1.2634223811395824,2.043002402537258,0.9237844823081431,22.929644987218232,0.8000001907348615,-1.227122788214139,-1.0579998970031745,-2.69179560534311,0.5757958113367607,-1.8748977511731422,-0.2411020428332069,-0.3641677586909182,22.321430852218782,-23.538450125818983,0.8168978541699672,5,0.309999942779541,1.5,2.5250003337860125,0.7800002098083496,0.07999992370605469,2,-0.04555811526149711,2.210523541945335,13.720000267028807,2.333347461892646,13.850000381469727,-4.166637526821902,13.850000381469727,-0.04555811526149711 3648,2006-05-25,13.149999618530273,13.449999809265135,13.0600004196167,13.390000343322756,37200.0,-0.0015186376346096875,1.1666653421177533,0.5333351700402066,43.181809971816044,31.502985709000967,0.5857190301304644,1.1626763353246936,2.043640699289204,0.956879192942278,24.541387995378667,0.3899993896484357,-1.1354252885465694,-0.963500356674194,-2.5602112328415956,0.6332105194932076,-1.7618557947578957,-0.1651449185904923,-0.29480059515724655,20.535675512280687,-26.705531199601598,0.7983554380837008,5,0.3300004005432129,1.5200004577636719,2.5950000286102313,0.809999942779541,-0.21000003814697266,3,-0.030418222823871077,2.11111158206159,13.170000076293945,2.210523541945335,13.720000267028807,2.333347461892646,13.850000381469727,-0.030418222823871077 3649,2006-05-26,13.1899995803833,13.539999961853027,12.989999771118164,13.25,40400.0,0.003041822282387141,-1.3913049788014802,0.25000099340774434,27.536241899533493,30.866112557411633,0.4907218179151478,0.9841112342503031,1.9875679473227716,0.9298600070298768,26.45668731431705,0.5500001907348633,-1.025727947578595,-0.8035003662109368,-2.289920068429451,0.6829193360075774,-1.5467102173201948,-0.06029051510167882,-0.2874085194710734,24.99995584840816,-21.5128257016888,0.7432098511092574,5,0.29000043869018555,1.4800004959106445,2.7375004291534424,1.3500003814697266,-0.18999958038330078,4,0.008339697790071376,1.1666653421177533,13.149999618530273,2.11111158206159,13.170000076293945,2.210523541945335,13.720000267028807,0.008339697790071376 3650,2006-05-30,12.949999809265135,13.329999923706055,12.869999885559082,13.130000114440918,41000.0,-0.018195585955522176,-1.7058813629682819,2.9999841055392493,28.93402514213122,30.943243619622045,0.6343971143971832,1.043709014512773,2.20708520829025,1.1817364256707545,28.222265783225186,0.46000003814697266,-0.896973921414796,-0.8950001239776633,-2.1457936809684934,0.3557934330131669,-1.5203969024730775,-0.26960334548224907,1.0900001525878924,7.0796385490309355,-38.30916447960537,0.625396778495415,5,0.5050001144409197,1.675000190734865,3.0925002098083514,1.7150001525878924,0.1700000762939471,1,0.0023165817307371217,-1.3913049788014802,13.1899995803833,1.1666653421177533,13.149999618530273,2.11111158206159,13.170000076293945,0.0023165817307371217 3651,2006-05-31,13.8100004196167,13.8100004196167,12.949999809265135,12.949999809265135,46800.0,0.06640931451877496,1.0000000000000042,-4.777773068282928,51.07143526174084,33.063233263922726,-0.23109319221977032,0.04919021306850979,1.3313373891620746,0.34001126918767,30.304397515424984,0.8600006103515643,-0.8101820207976722,0.05200047492980886,-0.9076179369762158,1.0116188868358336,-0.4278087310232035,0.5318096808828212,0.2065995407104495,100.0,52.4111690660742,0.47980920595301246,5,-0.35500049591064453,0.5599994659423828,2.237499713897705,0.9649996757507324,-0.8000001907348633,2,-0.06589433551311097,-1.7058813629682819,12.949999809265135,-1.3913049788014802,13.1899995803833,1.1666653421177533,13.149999618530273,-0.06589433551311097 3652,2006-06-01,14.039999961853027,14.050000190734865,13.399999618530273,13.800000190734865,63700.0,0.016654564463996824,3.9999999999999454,0.2790693032416006,57.241376815597626,36.11679799277613,-0.46272271615232796,-0.27276528715052706,1.0979323179163138,0.12933114275680424,31.88525361869664,0.6500005722045916,-0.7531760220433874,0.3315000057220452,-0.43444023918835306,1.0974402506324434,-0.051470116733154825,0.7144701281772452,-1.1700000762939453,99.1525231952929,48.599644063735816,0.38297012245519946,6,-0.5799999237060547,0.3299999237060547,1.880000114440918,0.8249998092651367,-1.130000114440918,3,-0.07407407155831403,1.0000000000000042,13.8100004196167,-1.7058813629682819,12.949999809265135,-1.3913049788014802,13.1899995803833,-0.07407407155831403 3653,2006-06-02,13.979999542236328,14.109999656677244,13.90999984741211,14.109999656677244,72600.0,-0.004273534172344884,2.076917433884809,-0.5416676600783569,52.0295125038578,38.98597692142609,-0.40800414696743204,-0.27822272064050857,1.1498912369320244,0.21648178755213365,32.67933521691052,0.19999980926513494,-0.6389441553961355,0.30399961471557546,-0.34327493460975944,0.9512741640409104,-0.01963765994709199,0.6276368893782429,-1.0863996505737301,89.51611786801466,34.273116111310046,0.32363727466266723,6,-0.48999977111816406,0.3900003433227539,1.9400005340576172,0.8850002288818359,-1.0999994277954102,4,-0.05221742247064143,3.9999999999999454,14.039999961853027,1.0000000000000042,13.8100004196167,-1.7058813629682819,12.949999809265135,-0.05221742247064143 3654,2006-06-05,13.279999732971193,14.0,13.130000114440918,13.920000076293945,82000.0,-0.05007151875436744,1.1749991953374874,4.923075230165479,39.209731994479746,40.16003368329745,0.2264519770698552,0.42547696328379203,1.827746883440211,0.9423917330614593,31.46887142945921,0.869999885559082,-0.5765298349952968,-0.3845001697540269,-1.0520480577582259,0.28304771825017205,-0.7182741137561273,-0.050726225751926535,-0.3377438507080086,33.06450992667493,-21.6649219621479,0.33377394400209986,6,0.21000003814697088,1.0900001525878888,2.640000343322752,1.5950002670288068,-0.5,0,-0.025602421643409423,2.076917433884809,13.979999542236328,3.9999999999999454,14.039999961853027,1.0000000000000042,13.8100004196167,-0.025602421643409423 3655,2006-06-06,13.5,13.880000114440918,13.0600004196167,13.260000228881836,94700.0,0.01656628550093986,-1.5625014901175405,-0.37499944120675605,47.04050677212337,41.8584363395976,-0.05410686041973101,0.16511164293547864,1.5796428310379955,0.7479278818982706,32.04299789614829,0.8199996948242188,-0.4982815888625325,-0.13349990844726634,-0.7687878015659244,0.5017879846713917,-0.4511438550065954,0.1841440381120627,-0.5110343667602528,47.41381578298331,-11.070176937193345,0.31764394655932887,6,-0.010000228881835938,0.869999885559082,2.422499895095825,1.380000114440918,-0.8000001907348651,1,-0.03703703703703709,1.1749991953374874,13.279999732971193,2.076917433884809,13.979999542236328,3.9999999999999454,14.039999961853027,-0.03703703703703709 3656,2006-06-07,13.56999969482422,13.890000343322756,13.4399995803833,13.56999969482422,66100.0,0.0051851625795718,-2.4615412830575902,0.0,47.36842105263161,43.73478460154575,-0.16497012910870268,0.0828187699833105,1.4901551503559745,0.7002987712214281,32.578832511171065,0.4500007629394549,-0.4114313671808425,-0.053000211715696466,-0.6850263498616425,0.5790259264302495,-0.36901328078866946,0.26301285735727653,-0.5361927006469731,48.57139483598631,-8.755813906788376,0.31601306907297344,6,-0.07999992370605646,0.6950001716613752,2.3675003051757795,1.4550004005432111,-1.0599994659423846,2,-0.033161372099129394,-1.5625014901175405,13.5,1.1749991953374874,13.279999732971193,2.076917433884809,13.979999542236328,-0.033161372099129394 3657,2006-06-08,13.229999542236328,13.649999618530273,13.220000267028807,13.5,62600.0,-0.025055280783651934,-1.9655229112816528,-100.0,42.857142857142854,43.69871047769316,0.20611073000761237,0.40250076231006204,1.8088937167836914,1.05628906172422,33.23607973866795,0.4299993515014666,-0.3554518093754204,-0.3670003414154053,-1.019480819118705,0.2854801362878945,-0.6932405802670552,-0.040760102563755396,-0.1699991226196289,16.190404394534472,-37.95341569888848,0.3262402388516501,6,0.26000022888183594,0.7650003433227539,2.707500457763672,1.9250006675720215,-0.6799993515014631,3,-0.01662882244645225,-2.4615412830575902,13.56999969482422,-1.5625014901175405,13.5,1.1749991953374874,13.279999732971193,-0.01662882244645225 3658,2006-06-09,13.260000228881836,13.380000114440918,13.140000343322756,13.279999732971193,38000.0,0.002267625675248963,1.181813452860353,0.07407211178457544,41.54727981610764,45.25549246842363,0.21607740225205596,0.36274508342433087,1.7481926908407353,1.0475651233651888,33.77805851140749,0.2399997711181623,-0.3139909692197538,-0.3189996719360355,-0.9884505002958921,0.3504511564238211,-0.6537250861159638,0.015725742243892782,-0.1579998397827147,21.276584951621295,-28.399794542334924,0.33472541417992824,6,0.22999954223632812,0.5949997901916504,2.6024997234344482,2.0149998664855957,-0.4700002670288086,4,-0.026395201766843512,-1.9655229112816528,13.229999542236328,-2.4615412830575902,13.56999969482422,-1.5625014901175405,13.5,-0.026395201766843512 3659,2006-06-12,13.149999618530273,13.220000267028807,12.899999618530273,13.220000267028807,37200.0,-0.008295671829022133,8.142790970150683,3.500119212245082,40.27777336262173,46.51590893736702,0.35739078051222073,0.43852266093887593,1.819134192629905,1.1693175696722413,34.44649018167274,0.3600006103515625,-0.22272422672000758,-0.3930002689361576,-1.0739007851904478,0.2879002473181327,-0.7334505270633027,-0.05255001080901245,0.9600000381469709,25.252506764821153,-19.76346127818488,0.34045025812714536,6,0.35500001907348633,0.7050004005432129,2.507500171661377,2.1800003051757812,-0.3599996566772461,0,-0.02053228227542203,1.181813452860353,13.260000228881836,-1.9655229112816528,13.229999542236328,-2.4615412830575902,13.56999969482422,-0.02053228227542203 3660,2006-06-13,13.029999732971193,13.399999618530273,12.960000038146973,13.270000457763672,47700.0,-0.009125466847161201,-1.3157865677522655,3.428550019754561,40.3899702209389,45.329079488389034,0.5475084055136072,0.5090114285711973,1.8888486369668538,1.3022471855436404,34.985808862727566,0.4399995803833008,-0.19753020314264624,-0.46500015258788885,-1.148566873742583,0.21856656856680523,-0.8067835131652359,-0.12321679201054181,1.0557999229431125,13.131315077387399,-28.027998172292172,0.34178336057734665,6,0.4749999046325666,0.9650001525878888,1.4900002479553205,1.6400003433227521,-0.11999988555908381,1,-0.019186493102329005,8.142790970150683,13.149999618530273,1.181813452860353,13.260000228881836,-1.9655229112816528,13.229999542236328,-0.019186493102329005 3661,2006-06-14,13.109999656677244,13.31999969482422,12.920000076293945,13.029999732971193,41300.0,0.006139671937491986,-1.666670905229975,-0.3333320087896594,49.03845536638645,44.417643771810006,0.3998161043853088,0.40404714583152845,1.762324648118053,1.2380088592823864,35.42862711777062,0.3999996185302752,-0.13538898701764168,-0.3560002326965357,-1.0537985364560605,0.3417980710629891,-0.704899384576299,-0.007101080816772409,0.9520839984893801,28.000005086262785,-14.900142435300996,0.34889915187976267,6,0.39499998092651545,0.5700001716613787,1.4100003242492694,1.560000419616701,-0.1300001144409162,2,-0.03127382594577621,-1.3157865677522655,13.029999732971193,8.142790970150683,13.149999618530273,1.181813452860353,13.260000228881836,-0.03127382594577621 3662,2006-06-15,13.449999809265135,13.539999961853027,13.199999809265135,13.270000457763672,45000.0,0.025934413538654777,-1.1249966472455135,2.249994039529916,54.36046600277284,44.67663860502279,-0.03651700148668979,0.04343383542144075,1.3865291301115512,0.9131929867892552,35.18836575649733,0.430000305175783,-0.04791568247732947,-0.0015000820159922768,-0.6872738384692028,0.6842736744372182,-0.3443869602425984,0.34138679621061385,0.5888421651687619,85.9374837018634,38.54741414275205,0.3428868782266053,6,1.7763568394002505e-15,0.2000002861022967,1.0700001716613787,1.2200002670288104,-0.6599998474121076,3,-0.06988844562925367,-1.666670905229975,13.109999656677244,-1.3157865677522655,13.029999732971193,8.142790970150683,13.149999618530273,-0.06988844562925367 3663,2006-06-16,12.90999984741211,13.579999923706055,12.899999618530273,13.390000343322756,144600.0,-0.04014869661790199,-1.7199960327224106,-2.6666790291560845,46.44670523801789,45.4807467431937,0.3751979431234389,0.5460608693512405,1.881141825689033,1.46826538552817,35.07771090250341,0.6800003051757812,-0.09201463115826591,-0.5000000476837165,-1.2122096468026289,0.21220955143519582,-0.8561048472431736,-0.14389524812425947,1.1060652799037154,1.4706212343906022,-46.73776687221949,0.35610479955945634,6,0.4850001335144043,0.5799999237060547,1.6100001335144043,1.760000228881836,-0.10999965667724432,4,-0.02788533392193715,-1.1249966472455135,13.449999809265135,-1.666670905229975,13.109999656677244,-1.3157865677522655,13.029999732971193,-0.02788533392193715 3664,2006-06-19,12.630000114440918,13.0,12.529999732971193,12.890000343322756,51100.0,-0.02168859305039572,-1.0434750158599924,0.5416665838825251,45.97990479554238,45.36290207912914,0.6183220874285702,0.769423663258916,2.0954459541096497,1.7556352106975766,35.331843805705596,0.4700002670288068,-0.19010498047799906,-0.7189997673034672,-1.4798553984467038,0.04185586383976947,-1.0994275828750855,-0.33857195173184884,1.363743702699196,9.523844124231799,-42.074125255795934,0.3804278155716185,6,0.5799999237060565,0.6899995803833008,1.8899998664855957,2.0399999618530273,0.34999942779541016,0,0.012668238001769083,-1.7199960327224106,12.90999984741211,-1.1249966472455135,13.449999809265135,-1.666670905229975,13.109999656677244,0.012668238001769083 3665,2006-06-20,12.460000038146973,13.050000190734865,12.40999984741211,12.600000381469727,64000.0,-0.013460021754043372,-4.333320087896732,0.5384623849172835,29.48328258666544,43.37566447179957,0.6987668549828534,0.8748005347662549,2.196420509062314,1.9356044214261914,35.61161936478784,0.6400003433227557,-0.2788889632988436,-0.8194998264312741,-1.6393194866801952,0.0003198338176471083,-1.2294096565557346,-0.4095899963068135,1.4751940156263839,4.273520296959491,-39.49990901178449,0.40990983012446053,6,0.5699996948242188,0.7999997138977051,2.007499933242798,2.2100000381469727,0.2799997329711914,1,0.02648474499965836,-1.0434750158599924,12.630000114440918,-1.7199960327224106,12.90999984741211,-1.1249966472455135,13.449999809265135,0.02648474499965836 3666,2006-06-21,12.5,12.899999618530273,12.380000114440918,12.470000267028807,77600.0,0.00321026980181105,-3.9523753298123077,-0.21428328144904915,25.161301635673738,41.40945989163633,0.5487306990558682,0.7786359527206557,2.0909499614747666,1.9015962782196265,35.552549124890085,0.5199995040893555,-0.2696644509987536,-0.7184998512268059,-1.5807679386825182,0.14376823622890633,-1.1496338949546612,-0.2873658074989507,1.343682401391682,9.999992052712766,-25.66258122086869,0.43113404372785613,6,0.48000001907348633,0.744999885559082,1.8324999809265137,2.1700000762939453,0.21000003814697266,2,0.03279998779296878,-4.333320087896732,12.460000038146973,-1.0434750158599924,12.630000114440918,-1.7199960327224106,12.90999984741211,0.03279998779296878 3667,2006-06-22,12.56999969482422,12.710000038146973,12.369999885559082,12.4399995803833,46200.0,0.005599975585937722,-1.518524274588065,4.333375719235585,27.331196612647602,39.82989509125188,0.41936527073814034,0.6971228306583956,1.9549432218348226,1.8433254348389152,35.001492287156566,0.3400001525878906,-0.31114758876520554,-0.6185001373291001,-1.5283127162194763,0.291312441561276,-1.0734064267742873,-0.16359384788391296,1.1565881236113995,16.52890933552562,-11.812562100015604,0.4549062894451878,6,0.40500020980834783,0.6700000762939435,1.6925003528594953,2.100000381469725,0.18000030517577947,3,0.03261733153270696,-3.9523753298123077,12.5,-4.333320087896732,12.460000038146973,-1.0434750158599924,12.630000114440918,0.03261733153270696 3668,2006-06-23,12.75,12.779999732971193,12.43000030517578,12.510000228881836,51400.0,0.014319833694975914,1.3333354526149777,1.846150460330826,39.76834929356323,39.77329241691205,0.17814767810898147,0.511862514671158,1.7057979912538954,1.6741440165552515,34.34680976590529,0.3499994277954137,-0.36073956481777003,-0.418499851226807,-1.3492216721771406,0.5122219697235266,-0.8838607617019747,0.046861059248360704,0.8409290251479664,55.88234469140221,26.975941470827287,0.46536091047516687,6,0.22499990463256836,0.48999977111816406,1.5125000476837158,1.9200000762939453,-0.029999732971193183,4,0.0031372519100414387,-1.518524274588065,12.56999969482422,-3.9523753298123077,12.5,-4.333320087896732,12.460000038146973,0.0031372519100414387 3669,2006-06-26,13.300000190734865,13.350000381469727,12.75,12.75,46200.0,0.04313726986155797,-1.1818188123464368,2.291669646901755,46.57534693973535,40.460556496778324,-0.3892735865512744,-0.031066986559117993,1.0896840487589632,1.1403465036280789,33.357752239972825,0.6000003814697266,-0.35408754881176385,0.12600030899048065,-0.806554738877054,1.0585553568580153,-0.34027721494328667,0.592277832924248,0.16883592045421203,94.89794230273324,65.5098529870159,0.46627752393376726,6,-0.3250002861022967,-0.060000419616700995,1.0899999141693097,1.3699998855590803,-0.8400001525878924,0,-0.03759398442327189,1.3333354526149777,12.75,-1.518524274588065,12.56999969482422,-3.9523753298123077,12.5,-0.03759398442327189 3670,2006-06-27,12.979999542236328,13.5,12.81999969482422,13.270000457763672,30800.0,-0.02406019879018184,-1.2295069665057479,-0.5272742090141248,40.69400972566684,39.533395870031704,-0.08617339157761705,0.3070384228644727,1.3413908054806765,1.4734164887380743,32.05769837378208,0.6800003051757795,-0.35380351263514775,-0.1955003261566155,-1.126633756275087,0.735633103961856,-0.6610670412158512,0.27006638890262025,-0.6099996566772461,53.98226503534924,25.90453616825064,0.4655667150592359,6,-0.004999637603759766,0.26000022888183594,1.2525005340576172,1.6900005340576172,-0.5299997329711932,1,0.0,-1.1818188123464368,13.300000190734865,1.3333354526149777,12.75,-1.518524274588065,12.56999969482422,0.0 3671,2006-06-28,12.899999618530273,13.1899995803833,12.68000030517578,12.970000267028807,67000.0,-0.006163322536779647,1.0000000000000069,0.24138078450974104,44.32990163723823,38.41888871830563,-0.04368899630174283,0.33241069435049475,1.3449563235654374,1.57301911471194,31.992945148749786,0.5099992752075213,-0.34199655994323486,-0.2300002098083489,-1.1185471398276778,0.65854672021098,-0.6742736748180125,0.21427325520131468,-0.5073997306823728,46.90262648631815,16.605708834218483,0.4442734650096641,6,0.07500028610229492,0.3400001525878906,1.3175005912780762,1.7700004577636719,-0.4099998474121094,2,-0.012403089313450577,-1.2295069665057479,12.979999542236328,-1.1818188123464368,13.300000190734865,1.3333354526149777,12.75,-0.012403089313450577 3672,2006-06-29,13.0,13.050000190734865,12.890000343322756,12.899999618530273,109600.0,0.007751967785028402,-1.66668785961797,-1.428563643547127,45.63758217436357,38.32898615567737,-0.23941134668892516,0.1586344936927997,1.1639167350899626,1.4927632580151275,32.472181914941366,0.15999984741210938,-0.3198806357844042,-0.07799983024597168,-0.857327345865933,0.7013276853739896,-0.4676635880559523,0.31166392756400896,-0.5852521099090566,53.27101470976214,20.931183390053697,0.3896637578099808,6,-0.06500005722045898,0.23999977111816406,1.132500171661377,1.6700000762939453,-0.5,3,-0.022307689373309847,1.0000000000000069,12.899999618530273,-1.2295069665057479,12.979999542236328,-1.1818188123464368,13.300000190734865,-0.022307689373309847 3673,2006-06-30,13.25,13.25,12.550000190734865,13.100000381469727,1015600.0,0.019230769230769162,8.333354526149792,1.4999904632932155,51.602569784793666,38.95372671003863,-0.48736168885304565,-0.15690389884625056,0.828631247984454,1.2600105085847595,33.30950959420055,0.6999998092651349,-0.3373031296472,0.20850014686584473,-0.452321455024407,0.8693217487560965,-0.12191065407928114,0.5389109478109706,-0.8135470677108749,73.68420524280046,38.777015037269464,0.33041080094512576,6,-0.315000057220459,-0.010000228881835938,0.8250000476837158,1.4200000762939453,-0.6599998474121094,4,-0.037735849056603765,-1.66668785961797,13.0,1.0000000000000069,12.899999618530273,-1.2295069665057479,12.979999542236328,-0.037735849056603765 3674,2006-07-03,12.9399995803833,13.1899995803833,12.770000457763672,13.0,22400.0,-0.023396258084279142,-1.100002622613124,-0.40000381470696694,48.64048164278541,41.08230438294085,-0.14389561455580946,0.13314494594310844,1.0460512270045257,1.585151628750367,33.16476404970896,0.4799995422363281,-0.4141846276412444,-0.08450026512145925,-0.7369280804859386,0.5679275502430201,-0.41071417280369893,0.24171364256078043,-0.48227570673995857,41.0525755736853,3.2508097115110246,0.32621390768224007,7,-0.004999637603759766,0.3000001907348633,1.135000467300415,1.7300004959106445,-0.42999935150146484,0,-0.017001493082581476,8.333354526149792,13.25,-1.66668785961797,13.0,1.0000000000000069,12.899999618530273,-0.017001493082581476 3675,2006-07-05,13.0,13.020000457763672,12.75,12.84000015258789,48100.0,0.004636817740524268,1.6999942779759294,-2.666645474052293,48.32827364466002,43.65641238393932,-0.1332548003492846,0.03558986450731716,0.9087001159176538,1.539996160096326,32.94305305832223,0.2700004577636719,-0.4170281809969296,0.0005001544952385473,-0.6123267040692841,0.6133270130597612,-0.3059132747870237,0.3069135837775008,-0.5214306038295238,64.28570455434097,24.201274892340294,0.30641342928226145,7,-0.06500005722045898,0.23999977111816406,1.0750000476837158,1.6700000762939453,-0.4700002670288068,2,-0.04153845860407901,-1.100002622613124,12.9399995803833,8.333354526149792,13.25,-1.66668785961797,13.0,-0.04153845860407901 3676,2006-07-06,13.119999885559082,13.15999984741211,12.970000267028807,13.0600004196167,76800.0,0.00923076042762161,1.7142915531335403,0.37499701976491906,44.6254112135888,45.577991784043896,-0.17439880193193957,-0.1263283622622584,0.7217876865948618,1.428664189116713,32.59299954401773,0.18999958038330256,-0.3922408983610186,0.14300003051757848,-0.4119432654777846,0.6979433265129416,-0.13447161748010217,0.42047167851525913,-0.6210018773120147,81.42855001955029,45.196744078658284,0.2774716479976815,7,-0.1549997329711914,0.11999988555908203,0.9200000762939453,1.5500001907348633,-1.0,3,-0.05106707943125843,1.6999942779759294,13.0,-1.100002622613124,12.9399995803833,8.333354526149792,13.25,-0.05106707943125843 3677,2006-07-07,13.010000228881836,13.09000015258789,12.869999885559082,13.0600004196167,32600.0,-0.008384120246702209,3.0000173395871443,-0.8333439298089456,51.89394568827436,46.925280272345134,0.0051166754094804645,-0.03547436460353737,0.7544799085003717,1.5541249899108092,32.023430611059226,0.25,-0.28850221255206066,0.04400033950805593,-0.4984075457528121,0.586408224768924,-0.22720360312237808,0.31520428213848994,-0.4909821807997101,65.71430906958136,24.049193104887507,0.2712039426304337,7,0.014999866485595703,0.22999954223632812,0.9024996757507324,1.6599998474121094,-1.3400001525878906,4,-0.03996928890203133,1.7142915531335403,13.119999885559082,1.6999942779759294,13.0,-1.100002622613124,12.9399995803833,-0.03996928890203133 3678,2006-07-10,12.90999984741211,13.050000190734865,12.859999656677244,12.920000076293945,17100.0,-0.007686424266752034,-2.4545359966707814,0.20000381468271378,55.69104698237913,47.938135832638885,0.14550078139163958,0.0389578132920505,0.790535890742051,1.6648508605095547,31.334801221849528,0.19000053405762074,-0.17095343866679968,-0.03850002288818288,-0.5632665941889154,0.4862665484125497,-0.30088330853855005,0.2238832627621843,-0.3713621602916266,36.36363636363637,-8.980187669359381,0.26238328565036645,7,0.11500024795532227,0.3299999237060547,1.005000114440918,1.760000228881836,-1.5599994659423828,0,-0.031758315434395334,3.0000173395871443,13.010000228881836,1.7142915531335403,13.119999885559082,1.6999942779759294,13.0,-0.031758315434395334 3679,2006-07-11,12.880000114440918,13.029999732971193,12.850000381469727,13.0,26100.0,-0.002323759359083577,-1.0000000000000198,11.99971390425329,59.05171953115429,49.97788136658194,0.12254511490445097,0.05027009814569361,0.7500885233642318,1.7019977459274251,30.33742804741873,0.17999935150146662,-0.0600795622226169,-0.054999780654906516,-0.5717711063606785,0.4617715450508655,-0.3133854435077925,0.20338588219797948,-0.3221351810628441,31.7073567859768,-18.053671126735466,0.2583856628528862,7,0.019999980926513672,0.30499982833862305,1.049999713897705,1.7899999618530273,-1.3500003814697248,1,-0.022515524788534913,-2.4545359966707814,12.90999984741211,3.0000173395871443,13.010000228881836,1.7142915531335403,13.119999885559082,-0.022515524788534913 3680,2006-07-12,12.779999732971193,12.920000076293945,12.75,12.81999969482422,136600.0,-0.007764004703509686,-2.4000209809548942,0.3333333333333333,55.88234233432831,51.261485888480834,0.21366075351189373,0.13763754160342323,0.7663888132104457,1.7984173763705034,29.829329369577717,0.1700000762939453,-0.014449300404686838,-0.142500162124632,-0.6616847344468972,0.3766844101976332,-0.40209244828576374,0.11709212403649971,-0.20329209826068073,7.31701076489404,-45.512438601964895,0.25959228616113245,7,0.12000036239623846,0.3500003814697248,1.1500000953674299,1.8900003433227521,-1.2100000381469727,2,-0.021126722201158077,-1.0000000000000198,12.880000114440918,-2.4545359966707814,12.90999984741211,3.0000173395871443,13.010000228881836,-0.021126722201158077 3681,2006-07-13,12.699999809265135,13.06999969482422,12.649999618530273,12.859999656677244,28300.0,-0.006259775068669704,-2.230766973553959,4.0,52.71966510500974,52.04838399188597,0.29313332418183435,0.19536274104975426,0.7719613517350385,1.8740156506210184,29.06966453272814,0.4200000762939471,-0.03255907385215728,-0.20200009346008407,-0.7223886283697105,0.31838844144954237,-0.4621943609148964,0.05819417399472826,-0.10482632724883345,11.363665919622289,-44.15496742939315,0.26019426745481294,7,0.2000002861022967,0.430000305175783,1.230000019073488,1.9700002670288104,-1.1300001144409144,3,-0.013385832980085555,-2.4000209809548942,12.779999732971193,-1.0000000000000198,12.880000114440918,-2.4545359966707814,12.90999984741211,-0.013385832980085555 3682,2006-07-14,12.510000228881836,12.789999961853027,12.1899995803833,12.729999542236328,38700.0,-0.01496059710526032,2.5294124246878122,1.374997019764919,45.00000794728092,51.31476600994011,0.45406689006475,0.32815374709397105,0.9005549374889501,2.0522368633595605,29.156912956934622,0.6000003814697266,-0.009002118859928743,-0.3449996948242191,-0.825240854786724,0.13524146513828583,-0.5851202748054707,-0.10487911484296752,0.9899997711181641,36.36370532767913,-18.319551168097583,0.24012057998125227,7,0.17999935150146484,0.40999937057495117,1.367499589920044,2.1599998474121094,-0.9600000381469709,4,-0.031175086825527054,-2.230766973553959,12.699999809265135,-2.4000209809548942,12.779999732971193,-1.0000000000000198,12.880000114440918,-0.031175086825527054 3683,2006-07-17,12.550000190734865,12.649999618530273,12.369999885559082,12.479999542236328,41000.0,0.003197438938544739,1.0740759055507478,-0.31818575899708634,30.158743774630295,49.26123958014509,0.34009431625352704,0.27384061465822107,0.8112428816125679,2.0004118954595995,28.840328695396643,0.2799997329711914,0.00530225922309846,-0.28699975013732804,-0.7852112511021225,0.21121175082746646,-0.5361055006197262,-0.0378939996549299,0.9237998008728017,40.9091549471308,-8.328354394133427,0.24910575048239755,7,0.12499952316284002,0.3349995613098127,1.192499637603758,2.1199998855590803,-1.2700004577636719,0,-0.07011952996547255,2.5294124246878122,12.510000228881836,-2.230766973553959,12.699999809265135,-2.4000209809548942,12.779999732971193,-0.07011952996547255 3684,2006-07-18,12.789999961853027,12.949999809265135,12.56999969482422,12.56999969482422,57400.0,0.0191234874478603,-2.4545423019069363,3.1428318415279395,44.75139402388822,48.86380851117044,0.08557904287284401,0.048952026639618396,0.5598095941661665,1.7505013407982695,27.72156921178357,0.3999996185302699,0.01331037637407917,-0.05499997138977086,-0.5442743849476006,0.4342744421680589,-0.29963717816868574,0.189637235389144,0.6581240215301527,68.18185266383946,18.737158922651325,0.2446372067789145,7,-0.11500024795532227,0.09499979019165039,0.8824999332427979,1.880000114440918,-2.010000228881834,1,-0.1125879268708514,1.0740759055507478,12.550000190734865,2.5294124246878122,12.510000228881836,-2.230766973553959,12.699999809265135,-0.1125879268708514 3685,2006-07-19,12.789999961853027,13.229999542236328,12.720000267028807,12.75,36800.0,0.0,-9.20004386926925,0.18181778773836557,46.82082008250107,49.10774282993847,0.05884618406006936,0.07899238737403991,0.5284752226969154,1.734582097823134,26.130334707915274,0.5099992752075213,-0.021978803635935407,-0.0714999675750736,-0.5272133992327959,0.38421346408264867,-0.29935668340393384,0.15635674825378665,0.632961533470155,57.69234648823175,7.598679389413292,0.22785671582886097,7,-0.08000040054321289,0.09499979019165039,0.8899998664855957,1.880000114440918,-1.7899999618530273,2,-0.09851448261453188,-2.4545423019069363,12.789999961853027,1.0740759055507478,12.550000190734865,2.5294124246878122,12.510000228881836,-0.09851448261453188 3686,2006-07-20,12.90999984741211,13.0,12.65999984741211,12.760000228881836,39200.0,0.00938232102556591,1.0606074617807704,3.749994039529838,47.42856706891741,48.61158965000992,-0.1051304557843018,-0.009187471022961802,0.38885022605487585,1.5948880100062848,24.46386112679617,0.3400001525878906,-0.021640121448836425,0.02799992561340403,-0.39495211231499994,0.450951963541808,-0.18347609335079795,0.23947594457760601,0.48830240961227567,69.23079744598672,18.731905720999187,0.21147601896420176,7,-0.20000028610229492,-0.02500009536743164,0.8399999141693115,1.760000228881836,-1.619999885559082,3,-0.10379552040478923,-9.20004386926925,12.789999961853027,-2.4545423019069363,12.789999961853027,1.0740759055507478,12.550000190734865,-0.10379552040478923 3687,2006-07-21,12.979999542236328,13.0,12.800000190734865,12.800000190734865,28300.0,0.005422129794854458,-1.2222281091219518,1.1999987284309992,41.40125763547038,47.02383527813117,-0.20096712047505072,-0.04943041536730419,0.3006013244646475,1.5145024882027514,22.69512652564761,0.19999980926513494,-0.023456316205514582,0.0774996280670166,-0.3208059450726033,0.4758052012066365,-0.12165315850279335,0.27665241463682655,0.39413666125523505,70.93022095312024,22.398967948658736,0.19915278656980984,7,-0.26999998092651367,-0.09499979019165039,0.6125001907348633,1.6900005340576172,-1.4799995422363281,4,-0.10862865155149137,1.0606074617807704,12.90999984741211,-9.20004386926925,12.789999961853027,-2.4545423019069363,12.789999961853027,-0.10862865155149137 3688,2006-07-24,12.789999961853027,12.979999542236328,12.68000030517578,12.979999542236328,31200.0,-0.014637872656701578,2.1578936801369464,-1.0555570272804924,44.82759527871647,45.443377027860315,-0.03327928459904683,0.1514862928296239,0.4739585606791934,1.688594842112245,21.138508094752602,0.29999923706054865,-0.026742487449780583,-0.1144999504089359,-0.5099729732892619,0.28097307247139014,-0.3122364618490998,0.083236561031228,0.5604535091763712,33.333381498713806,-15.476987125435684,0.19773651144016324,7,-0.08000040054321289,0.09499979019165039,0.7599999904632568,1.880000114440918,-0.8100004196166992,0,-0.09695072516157455,-1.2222281091219518,12.979999542236328,1.0606074617807704,12.90999984741211,-9.20004386926925,12.789999961853027,-0.09695072516157455 3689,2006-07-25,12.800000190734865,12.890000343322756,12.520000457763672,12.789999961853027,46200.0,0.0007818787264788352,2.8947246900566643,-0.05263289982884953,42.85714285714293,43.99613264150638,-0.062380914540307586,0.10762466374239033,0.4390295818022114,1.6657774709937385,21.163387979088697,0.3699998855590838,-0.05048250732603066,-0.07949972152709783,-0.4304066825659092,0.2714072395117135,-0.2549532020465026,0.09595375899230696,0.5272442024816115,39.43663296117626,-7.109853771016041,0.17545348051940562,7,-0.0900006294250506,0.04499959945678533,0.6424996852874738,1.8699998855590803,-1.0,1,-0.11875003399327344,2.1578936801369464,12.789999961853027,-1.2222281091219518,12.979999542236328,1.0606074617807704,12.90999984741211,-0.11875003399327344 3690,2006-07-26,12.979999542236328,13.0,12.56999969482422,12.800000190734865,57100.0,0.014062449126504895,2.9090889386918044,17.99952317375211,45.20546155609801,43.161221136071745,-0.2358264868395299,-0.07628590581776606,0.23181056483139706,1.4687680598256385,21.426091363122787,0.4300003051757795,-0.07547342249891464,0.10049962997436523,-0.2504073310644461,0.4514065910131766,-0.07495385054503956,0.27595311049377,0.3244999547234855,95.83323399216397,51.48083950225089,0.17545348051940562,7,-0.26999998092651367,-0.13499975204467773,0.2850003242492676,1.6600003242492676,-0.7299995422363281,2,-0.16949151670664053,2.8947246900566643,12.800000190734865,2.1578936801369464,12.789999961853027,-1.2222281091219518,12.979999542236328,-0.16949151670664053 3691,2006-07-27,12.739999771118164,13.050000190734865,12.449999809265135,12.979999542236328,26700.0,-0.018489967610338942,2.157887868292917,-1.3333368654731699,41.509410196769025,42.773376941570426,0.011671341230428567,0.15927878414643892,0.4509120241130198,1.6967360233707538,21.560603778128318,0.6000003814697301,-0.1146036097568448,-0.13150014877319371,-0.48769483432253047,0.22469453677614304,-0.3095974915478621,0.04659719400147466,0.5422097275101194,48.33329624602239,6.406970782624171,0.1780973427746683,7,0.059999942779541016,0.10500001907348633,0.4049999713897705,1.8400001525878906,-0.5500001907348633,3,-0.13657769249437335,2.9090889386918044,12.979999542236328,2.8947246900566643,12.800000190734865,2.1578936801369464,12.789999961853027,-0.13657769249437335 3692,2006-07-28,12.710000038146973,12.75,12.520000457763672,12.75,11900.0,-0.002354767151503512,10.499988079059676,0.16666666666666666,43.42104850382694,44.24696635592561,0.08160630238414335,0.17543302645724523,0.4576220656069676,1.7168024187157105,21.702385411184764,0.22999954223632812,-0.14017989242146456,-0.1469998836517341,-0.5047765116684619,0.21077674436499372,-0.3258881976600989,0.03188843035663069,0.5503652621164115,43.33334392970793,0.6743199816108998,0.17888831400836402,7,0.12999963760375977,0.13499975204467773,0.4024999141693115,1.8550000190734863,-1.0200004577636719,4,-0.11172305838175045,2.157887868292917,12.739999771118164,2.9090889386918044,12.979999542236328,2.8947246900566643,12.800000190734865,-0.11172305838175045 3693,2006-07-31,12.75,12.75,12.600000381469727,12.739999771118164,19500.0,0.0031471252346950696,28.999237078008775,-0.2500059604701619,45.75162420939975,44.358103043204665,0.08153396127296197,0.10124455279288824,0.39431703234169113,1.6676395571975782,21.286364523992216,0.14999961853027344,-0.15020176772931038,-0.08199992179870641,-0.390653865538825,0.22665402194141215,-0.2363268936687657,0.07232705007135287,0.4889579858657829,50.0,5.709641481631323,0.15432697187005948,7,0.08999967575073242,0.09499979019165039,0.3574998378753662,1.809999942779541,-1.0399999618530273,0,-0.0980392156862745,10.499988079059676,12.710000038146973,2.157887868292917,12.739999771118164,2.9090889386918044,12.979999542236328,-0.0980392156862745 3694,2006-08-01,12.720000267028807,12.9399995803833,12.529999732971193,12.68000030517578,20900.0,-0.0023529202330347943,-1.4117559611463528,3.999904634751097,47.94521979622672,44.48303634472974,0.1123777430716526,0.12007365457105301,0.3966364032976575,1.684855818112018,20.620608411951903,0.4099998474121076,-0.12243757789850385,-0.10099968910217427,-0.4091279884927914,0.20712861028844287,-0.25506383879748284,0.0530644605931343,0.49797855072732666,45.00004768368523,-3.8033101108171863,0.15406414969530832,8,0.029999732971193183,0.12499952316284357,0.3874995708465594,1.8399996757507342,-2.829999923706053,1,-0.058176156388189404,28.999237078008775,12.75,10.499988079059676,12.710000038146973,2.157887868292917,12.739999771118164,-0.058176156388189404 3695,2006-08-02,12.460000038146973,12.710000038146973,12.329999923706055,12.710000038146973,46900.0,-0.020440269137082856,2.0400009155273438,-6.250005960470162,42.68292257431988,43.95574251199668,0.35832660679311346,0.35578547001473737,0.6253643356870491,1.9248424130405315,20.063422320749492,0.39000034332275213,-0.06945400568813476,-0.33399991989135813,-0.669505636948216,0.0015057971654997004,-0.501752778419787,-0.16624706136292922,0.7374191948617046,18.05556475379975,-34.01786877992057,0.1677528585284293,8,0.23000001907348633,0.38499975204467773,0.6474997997283936,2.0999999046325684,-2.4600000381469727,2,-0.05296948999931639,-1.4117559611463528,12.720000267028807,28.999237078008775,12.75,10.499988079059676,12.710000038146973,-0.05296948999931639 3696,2006-08-03,12.449999809265135,12.640000343322756,12.380000114440918,12.380000114440918,28800.0,-0.0008025865851702951,-6.428610354223484,-0.2799987792968679,47.94518847829305,44.682845938976975,0.33102458945631774,0.3299331791535671,0.6075222309659019,1.9155256951572017,19.87798673871086,0.2600002288818377,-0.06816096344641664,-0.31050014495849787,-0.6427316919397796,0.021731402022783897,-0.47661591844913964,-0.1443843714678561,0.7272710306910355,19.672123458681355,-32.96793219439871,0.16611577349064108,8,0.24000024795532404,0.26999998092651545,0.6575000286102313,2.110000133514406,-2.4999999999999982,3,-0.01606424195414824,2.0400009155273438,12.460000038146973,-1.4117559611463528,12.720000267028807,28.999237078008775,12.75,-0.01606424195414824 3697,2006-08-04,12.489999771118164,12.600000381469727,12.390000343322756,12.5,19100.0,0.0032128483908298033,-1.0000090826521513,-0.14286103542234696,47.94518847829305,45.02924518337437,0.23938222729674052,0.26243374840388256,0.5573015527098732,1.8565646251906607,19.498288798531206,0.21000003814697088,-0.07163423101135002,-0.24450016021728516,-0.5759068882394978,0.08690656780492745,-0.41020352422839146,-0.07879679620617885,0.6675256436465489,26.229497944908864,-26.74214730262917,0.165703364011106,8,0.20000028610229492,0.23000001907348633,0.6175000667572021,2.070000171661377,-2.5900001525878906,4,-0.024019231083461046,-6.428610354223484,12.449999809265135,2.0400009155273438,12.460000038146973,-1.4117559611463528,12.720000267028807,-0.024019231083461046 3698,2006-08-07,12.5,12.600000381469727,12.420000076293945,12.420000076293945,26500.0,0.0008006588522893043,-3.5000119209403238,-7.999809269502194,38.211370136933866,44.51304821446225,0.2055334960802142,0.2320392172692607,0.5376308551062934,1.8242755154249135,19.079277981647554,0.18000030517578125,-0.08664999472509827,-0.21399993896484304,-0.55038302119695,0.12238314326726396,-0.38219148008089654,-0.04580839784878954,0.638174898077084,27.868880651500632,-22.22128433979917,0.16819154111605342,8,0.19000005722045898,0.2199997901916504,0.5874998569488525,2.059999942779541,-2.520000457763672,0,-0.06480003356933595,-1.0000090826521513,12.489999771118164,-6.428610354223484,12.449999809265135,2.0400009155273438,12.460000038146973,-0.06480003356933595 3699,2006-08-08,12.59000015258789,12.59000015258789,12.420000076293945,12.5600004196167,10000.0,0.007200012207031259,10.333439298089456,0.37499701976491906,42.42424242424244,44.2040238664783,0.09232068619316891,0.1256406953119722,0.43751714370258554,1.7138802530646586,18.617961911548786,0.1700000762939453,-0.09596175922430028,-0.1094997882843014,-0.44071585242135036,0.22171627585274756,-0.2751078203528259,0.05610824378422308,0.5292112391353179,68.42109225792366,18.495596671775104,0.16560803206852406,8,0.09999990463256836,0.11999940872192383,0.4974997043609619,1.9699997901916504,-2.5799999237060547,1,-0.06989675168987453,-3.5000119209403238,12.5,-1.0000090826521513,12.489999771118164,-6.428610354223484,12.449999809265135,-0.06989675168987453 3700,2006-08-09,12.510000228881836,12.670000076293945,12.25,12.34000015258789,21400.0,-0.006354243267392756,-1.399997820175367,5.666719649044728,34.37500000000004,43.41131162239285,0.11023211574844183,0.19433969399341322,0.5140024765008491,1.7721741308223535,18.10140098735708,0.4200000762939453,-0.10229241911267728,-0.17599973678588832,-0.5153115242035184,0.1633120506317418,-0.34565563049470427,-0.006343843077072364,0.5906269266145738,61.90480515528994,13.825571374123875,0.16965589370881548,8,0.08499956130981445,0.19999933242797852,0.5774996280670166,2.049999713897705,-2.5799999237060565,2,-0.20943244105705838,10.333439298089456,12.59000015258789,-3.5000119209403238,12.5,-1.0000090826521513,12.489999771118164,-0.20943244105705838 3701,2006-08-10,12.529999732971193,12.529999732971193,12.220000267028807,12.5,39800.0,0.0015986813527935073,19.666815017323028,0.17646893828048033,31.707303835558605,42.1097844370297,0.06404663591640158,0.16964919987703198,0.4629236824159495,1.7279694466423265,18.082689426067958,0.30999946594238637,-0.10718598764625575,-0.14750022888183345,-0.49378103942550844,0.19878058166184154,-0.32064063415367094,0.025640176390004044,0.552414871022954,68.88879940829834,22.721036715594593,0.17314040527183744,8,0.050000190734861505,0.17999982833862127,0.5575001239776594,2.030000209808348,-2.539999961853029,3,-0.20191538602461434,-1.399997820175367,12.510000228881836,10.333439298089456,12.59000015258789,-3.5000119209403238,12.5,-0.20191538602461434 3702,2006-08-11,12.119999885559082,12.56999969482422,11.970000267028807,12.56999969482422,57400.0,-0.03272145699518614,1.6666652538152233,-15.000127157706517,26.896530858952232,40.01477406475776,0.42639351635438594,0.5785981369006397,0.8290245110552483,2.1160840566601617,17.407204785638676,0.5999994277954137,-0.14240242354357058,-0.5380000591278069,-0.9597057584387869,-0.1162943598168269,-0.7488529087832969,-0.3271472094723169,0.9445664179628483,21.42852277170549,-25.27368676565369,0.21085284965548987,8,0.33500003814697266,0.48000001907348633,0.9825000762939453,2.3949999809265137,-2.130000114440918,4,-0.17904291227588953,19.666815017323028,12.529999732971193,-1.399997820175367,12.510000228881836,10.333439298089456,12.59000015258789,-0.17904291227588953 3703,2006-08-14,11.670000076293945,12.039999961853027,11.529999732971193,12.010000228881836,114000.0,-0.03712869748466818,1.5500035762820883,0.7555562148862236,20.10579234002104,36.92150434740157,0.7901804413392366,1.011131477881058,1.2309254505713678,2.539443662321098,17.010688691847868,0.5900001525878888,-0.16714088814679684,-0.9439998626708981,-1.554518079644497,-0.3334816456972991,-1.2492589711576976,-0.6387407541840986,1.3507835857682604,12.280728171948963,-33.88064718376516,0.3052591084867995,8,0.4499998092651367,0.7099995613098145,1.4624998569488525,2.5899996757507324,-1.7200002670288086,0,-0.15167098939092494,1.6666652538152233,12.119999885559082,19.666815017323028,12.529999732971193,-1.399997820175367,12.510000228881836,-0.15167098939092494 3704,2006-08-15,11.350000381469727,11.8100004196167,11.350000381469727,11.729999542236328,41100.0,-0.02742071060258655,-1.4210581792811288,1.1176440889048458,9.85221327740959,33.27364775885599,1.0006363989678615,1.2835256393830061,1.5206826953559656,2.8277978379026614,17.65050869778544,0.46000003814697266,-0.2067599616559157,-1.1919995784759525,-2.0170696905442647,-0.36692946640764035,-1.6045346345101095,-0.7794645224417955,1.5813362448470176,0.0,-38.2308911972226,0.4125350560341562,8,0.6599998474121094,0.9399995803833008,1.7824995517730713,2.909999370574951,-1.3600006103515625,1,-0.12070491569939445,1.5500035762820883,11.670000076293945,1.6666652538152233,12.119999885559082,19.666815017323028,12.529999732971193,-0.12070491569939445 3705,2006-08-16,11.529999732971193,11.770000457763672,11.350000381469727,11.350000381469727,22600.0,0.015858973167554913,-3.666684327365783,-0.4736835500855846,19.289313562083223,30.089661657054897,0.7541502572940093,1.058563343776152,1.304816616948969,2.6128865958642606,19.10955213092165,0.4200000762939453,-0.2555114194300163,-0.9490002155303934,-1.8799622201026036,-0.018038210958183143,-1.4144812178164976,-0.48351921324428915,1.2748299937577894,14.754053508976392,-21.2819356089667,0.4654810022861047,8,0.48000049591064275,0.7600002288818342,1.5125002861022931,2.7300000190734846,-1.5399999618530291,2,-0.1318299687156771,-1.4210581792811288,11.350000381469727,1.5500035762820883,11.670000076293945,1.6666652538152233,12.119999885559082,-0.1318299687156771 3706,2006-08-17,11.56999969482422,11.899999618530273,11.390000343322756,11.5,44000.0,0.003469207526401119,-2.51724840998931,0.38888859454390967,21.212092020967546,27.119317606240955,0.6439088436931293,0.9623677458733813,1.2264185923914308,2.542004355988004,20.3114680351518,0.5099992752075178,-0.31204342956373843,-0.8420002460479719,-1.833280039167546,0.14927954707160218,-1.3376401426077589,-0.34636034948818484,1.1184436842840224,18.032740752089996,-16.37461735747863,0.4956398965597872,8,0.4400005340576154,0.7200002670288068,1.4450004100799543,2.690000057220457,-1.6199998855590838,3,-0.14174584554069491,-3.666684327365783,11.529999732971193,-1.4210581792811288,11.350000381469727,1.5500035762820883,11.670000076293945,-0.14174584554069491 3707,2006-08-18,11.56999969482422,11.8100004196167,11.5,11.529999732971193,38500.0,0.0,-5.200043869269356,0.5714305177111572,19.587599472234473,25.050009754607686,0.5584050654790165,0.8973242055499515,1.1981897429073207,2.5120859256584307,21.578336968337393,0.3100004196166992,-0.3436027338933094,-0.7715002536773667,-1.7927951101047697,0.24979460275003618,-1.2821476818910682,-0.2608528254636653,1.0113682444729406,31.88397784709991,-0.5282540303963934,0.5106474282137012,8,0.4400005340576154,0.7200002670288068,1.4450004100799543,2.690000057220457,-1.1199998855590838,4,-0.13656006615219374,-2.51724840998931,11.56999969482422,-3.666684327365783,11.529999732971193,-1.4210581792811288,11.350000381469727,-0.13656006615219374 3708,2006-08-21,11.550000190734865,11.619999885559082,11.359999656677244,11.520000457763672,23800.0,-0.0017285656540079186,2.0588420090094846,0.7499940395298825,19.689092032118808,22.52388193326062,0.4799471194768632,0.8639584841495687,1.188178824033665,2.4971164929434,22.735603320957953,0.2600002288818377,-0.39090094919487584,-0.7294997692108129,-1.7860975621126567,0.3270980236910308,-1.2577986656617348,-0.20120087275989107,0.9328583439361005,36.36365212687039,5.314689998048284,0.528298896450922,8,0.4600000381469709,0.7399997711181623,1.2549993991851789,2.5149993896484357,-1.4899997711181658,0,-0.13506496916494393,-5.200043869269356,11.56999969482422,-2.51724840998931,11.56999969482422,-3.666684327365783,11.529999732971193,-0.13506496916494393 3709,2006-08-22,11.279999732971193,11.550000190734865,11.0600004196167,11.520000457763672,35800.0,-0.023376662623803224,2.2666630638992906,-8.000095368279977,19.587599472234473,20.880837430175553,0.6085809863571097,1.0690567061329794,1.4279588710119455,2.7270295361605097,23.78669304766085,0.48999977111816584,-0.45398064573337393,-0.9235002040863023,-2.039456711418806,0.19245630324620144,-1.481478457752555,-0.36552195042004954,1.1122301494436737,26.190419424093907,-6.233524213160823,0.557978253666252,8,0.5350003242492658,0.8650002479553205,1.4999999999999982,2.514999866485594,-1.1799993515014666,1,-0.117907797445996,2.0588420090094846,11.550000190734865,-5.200043869269356,11.56999969482422,-2.51724840998931,11.56999969482422,-0.117907797445996 3710,2006-08-23,10.779999732971193,11.5,10.760000228881836,11.010000228881836,79000.0,-0.04432624218407655,-4.481489853946276,0.9583325054935445,15.63783585645129,19.09534098805252,0.9357806032627689,1.471217571256794,1.8951738839797105,3.1791568732774333,25.39434055737088,0.7399997711181641,-0.5238703277576473,-1.3135002136230458,-2.5358238107012046,-0.09117661654488707,-1.9246620121621252,-0.7023384150839664,1.4790072031638566,1.754343403247335,-30.949058004858234,0.6111617985390796,8,0.8850002288818342,1.2150001525878888,1.9999999999999982,2.8749999999999982,-0.5799999237060565,2,-0.07328385727476161,2.2666630638992906,11.279999732971193,2.0588420090094846,11.550000190734865,-5.200043869269356,11.56999969482422,-0.07328385727476161 3711,2006-08-24,11.0,11.270000457763672,10.890000343322754,10.899999618530273,56700.0,0.020408188541593875,-5.333391613949201,-0.4347833298088957,21.45592889751545,18.490829659003985,0.5318566359595795,1.1743886205727048,1.6416900656029423,2.913993277476436,26.816633493985513,0.4900007247924787,-0.6107309740011431,-1.0064999580383294,-2.2816268896597336,0.26862697358307486,-1.6440634238490315,-0.36893649222762726,1.0791261312646636,22.857116906826036,-10.22462176259149,0.637563465810702,8,0.40000009536743164,0.9050002098083496,1.797499656677246,2.6549997329711914,-0.8999996185302734,3,-0.09181820262562146,-4.481489853946276,10.779999732971193,2.2666630638992906,11.279999732971193,2.0588420090094846,11.550000190734865,-0.09181820262562146 3712,2006-08-25,11.289999961853027,11.31999969482422,10.8100004196167,10.960000038146973,32100.0,0.02636363289572974,1.6153849915880756,3.299986648610502,29.065731955333717,19.48637850514984,0.12487127816265797,0.8143008629714608,1.3099251209085665,2.583889927487034,28.35566986028597,0.5099992752075213,-0.6822926360377739,-0.6454999923706062,-1.9138097799292897,0.6228097951880773,-1.2796548861499488,-0.011345098591263536,0.6308310611256971,61.62790052951124,26.734796660811384,0.6341548937793421,8,0.039999961853027344,0.6150002479553223,1.5074996948242188,2.364999771118164,-1.0,4,-0.11868911931935533,-5.333391613949201,11.0,-4.481489853946276,10.779999732971193,2.2666630638992906,11.279999732971193,-0.11868911931935533 3713,2006-08-28,11.5,11.550000190734865,11.029999732971193,11.270000457763672,20600.0,0.018600534885431896,2.151518654451892,0.6969684709418259,31.893675076325692,21.93542981614052,-0.12491542434605485,0.5331892850208533,1.0771476914027858,2.333323132984205,29.60736442686816,0.5200004577636719,-0.7568334003195893,-0.3729999542236335,-1.5946486281876417,0.8486487197403747,-0.9838242912056376,0.2378243827583706,0.2815313276870981,93.67086162667853,60.41558023547556,0.6108243369820039,8,-0.1700000762939453,0.4050002098083496,1.297499656677246,1.8399996757507324,-1.0500001907348633,0,-0.09130436441172729,1.6153849915880756,11.289999961853027,-5.333391613949201,11.0,-4.481489853946276,10.779999732971193,-0.09130436441172729 3714,2006-08-29,11.979999542236328,12.0,11.09000015258789,11.40999984741211,35800.0,0.041739090629245856,1.9836030717662656,2.4782644751463687,42.22872424029028,24.48425322483019,-0.5656340924928926,-0.0053669522985106966,0.588505383257024,1.8071526074572954,30.97935564447366,0.9099998474121094,-0.7825660374132077,0.14399962425232005,-1.012736288896468,1.300735537401108,-0.43436833232207306,0.7223675808267132,-1.2199993133544922,98.38705956004841,65.9155211258822,0.5783679565743937,8,-0.5999994277954102,-0.07499933242797852,0.817500114440918,1.330000400543213,-1.669999122619629,1,-0.16026704473990483,2.151518654451892,11.5,1.6153849915880756,11.289999961853027,-5.333391613949201,11.0,-0.16026704473990483 3715,2006-08-30,11.800000190734865,11.949999809265135,11.260000228881836,11.949999809265135,28300.0,-0.015024988178577336,8.20001780196604,-0.26315736638513115,39.775910438973625,26.546899715719753,-0.38365264015020273,0.12927988627780884,0.7630726145941278,1.9394655512788752,31.91510010555765,0.7199993133544922,-0.7524345254616573,-0.002999734878537552,-1.1218167991894568,1.1158173294323817,-0.5624082670339963,0.5564087972769212,-1.0151999664306661,83.19328741269685,53.042733083861464,0.5594085321554594,8,-0.4200000762939471,0.10500001907348455,0.9774994850158674,1.3499994277954084,-1.4600000381469744,2,-0.14406777811749072,1.9836030717662656,11.979999542236328,2.151518654451892,11.5,1.6153849915880756,11.289999961853027,-0.14406777811749072 3716,2006-08-31,12.25,12.699999809265135,11.970000267028807,11.970000267028807,39600.0,0.03813557643994492,-4.214287417277123,-1.8666696336610302,51.80055672424027,30.12611718816484,-0.8124928618640759,-0.3546550034798841,0.31146820809986053,1.446147330518297,32.394968424290916,0.8999996185302699,-0.6530906911477157,0.4570000648498542,-0.6408466727989577,1.5548468024986661,-0.09192330397455173,1.0059234336742602,-1.4408957801818847,76.19047859328458,43.08035944130102,0.5489233688244056,8,-0.5199999809265137,-0.3449997901916504,0.5274996757507324,0.8999996185302734,-1.9099998474121094,3,-0.16734695434570312,8.20001780196604,11.800000190734865,1.9836030717662656,11.979999542236328,2.151518654451892,11.5,-0.16734695434570312 3717,2006-09-01,12.1899995803833,12.3100004196167,12.029999732971193,12.25,28000.0,-0.004897993438097936,2.111096982701509,-0.21428741727718775,58.07453057431067,34.39116591507505,-0.7323065144766847,-0.33548258929070585,0.36687709241171973,1.4620406620573796,32.900769423248974,0.28000068664550604,-0.589458781699177,0.41199965476989675,-0.6534698857310755,1.477469195270869,-0.12073511548058846,0.944734425020382,-1.305259536987304,69.4610655339834,32.32338836685493,0.5327347702504858,9,-0.45999956130981445,-0.3399996757507324,0.632500171661377,0.9600000381469727,-1.8399991989135742,4,-0.17145195002934177,-4.214287417277123,12.25,8.20001780196604,11.800000190734865,1.9836030717662656,11.979999542236328,-0.17145195002934177 3718,2006-09-05,11.6899995803833,12.25,11.6899995803833,12.0,113700.0,-0.041017228647376,-2.6129010425799626,5.166637526821902,54.999990182760534,38.32587599402239,-0.23508038561382172,0.10616597886243895,0.8505780102747664,1.9126622432553795,33.48503382978006,0.5600004196166992,-0.5423417189604791,-0.04750032424926687,-1.0575524638727458,0.9625518153742121,-0.5525263940610063,0.4575257455624726,-0.7326491463525375,37.26705315165739,-4.37957904677306,0.505026069811739,9,0.04000043869018555,0.16000032424926758,1.1525001525878906,1.4600000381469727,-1.1799993515014648,1,-0.11976045070861918,2.111096982701509,12.1899995803833,-4.214287417277123,12.25,8.20001780196604,11.800000190734865,-0.11976045070861918 3719,2006-09-06,11.710000038146973,12.029999732971193,11.710000038146973,11.75,31400.0,0.001710903206295633,-15.000000000000089,0.12903196035181305,52.777782683510175,42.452536752584486,-0.20972570418895664,0.017768833504621995,0.7964439629219608,1.8419403485196906,34.10087261084224,0.3400001525878924,-0.4903160059530851,0.01650013923645055,-0.910436507939826,0.9434367864127271,-0.4469681843516877,0.4799684628245888,-0.682943629106834,31.24999586078739,-13.228370384331019,0.4634683235881386,9,0.04500007629394531,0.1399998664855957,1.1324996948242188,1.4399995803833008,-1.1999998092651367,2,-0.10760036078370694,-2.6129010425799626,11.6899995803833,2.111096982701509,12.1899995803833,-4.214287417277123,12.25,-0.10760036078370694 3720,2006-09-07,9.890000343322754,11.470000267028807,9.779999732971193,11.470000267028807,570500.0,-0.1554226890602317,1.1392412856496155,39.50003576282093,33.266937077056284,43.7648709947557,1.6435923822127805,1.7195846222448168,2.5707739076745604,3.601557508709062,35.291086294532846,1.9300003051757795,-0.48221073411516,-1.6724995613098148,-2.8263464671967427,-0.518652655422887,-2.249423014253278,-1.0955761083663518,2.809999465942381,3.7671440916937673,-42.23649082432729,0.5769234529434637,9,1.3499994277954102,1.3549995422363281,2.9074995517730713,3.2599992752075195,0.6499996185302734,3,0.042467144763802755,-15.000000000000089,11.710000038146973,-2.6129010425799626,11.6899995803833,2.111096982701509,12.1899995803833,0.042467144763802755 3721,2006-09-08,10.0,10.06999969482422,9.880000114440918,9.989999771118164,84800.0,0.011122310703610028,1.5333341810459564,-0.0063292590915949975,34.69785622158261,44.39066257989446,1.538628535650636,1.486541095803883,2.418020126461766,3.4283278529739274,36.46279515600662,0.18999958038330256,-0.4532679807665989,-1.4359999179840095,-2.6933386147448193,-0.17866122122319972,-2.0646692663644135,-0.8073305696036055,2.641599807739256,8.695660368397062,-37.47908272332501,0.6286693483804048,9,1.239999771118164,1.239999771118164,2.7674999237060547,3.1499996185302734,0.4499998092651367,4,0.03400001525878915,1.1392412856496155,9.890000343322754,-15.000000000000089,11.710000038146973,-2.6129010425799626,11.6899995803833,0.03400001525878915 3722,2006-09-11,9.949999809265137,10.0,9.850000381469727,10.0,78400.0,-0.00500001907348635,4.999961853172862,-4.999904634751097,34.4961198761258,44.67982311320558,1.5405674925373027,1.4394354047915385,2.420579884237627,3.412089656608476,37.06415431984442,0.14999961853027344,-0.3560768782794437,-1.3775001049041755,-2.7550779329229105,7.772311455944703e-05,-2.066289018913542,-0.6887111908948089,2.6343679969787583,6.882593437871918,-38.85880254659962,0.6887889140093674,9,1.2899999618530273,1.2899999618530273,2.755000114440918,3.1999998092651367,0.5299997329711914,0,0.03919601515565829,1.5333341810459564,10.0,1.1392412856496155,9.890000343322754,-15.000000000000089,11.710000038146973,0.03919601515565829 3723,2006-09-12,9.899999618530273,10.0,9.850000381469727,10.0,101300.0,-0.005025144893802347,1.9999809265864312,2.0,36.03238631921255,43.99134112197472,1.4971847232407054,1.4229900183644943,2.4135210361950925,3.392173829883756,36.79412560020967,0.14999961853027344,-0.28436744208898723,-1.3390002727508552,-2.8453362837147793,0.1673357382130689,-2.0921682782328173,-0.5858322672688931,2.628280826248167,5.3333282470702335,-41.10975933902649,0.7531680054819622,9,1.3400001525878906,1.3400001525878906,2.8050003051757812,3.25,0.6500005722045898,1,0.04545462427060776,4.999961853172862,9.949999809265137,1.5333341810459564,10.0,1.1392412856496155,9.890000343322754,0.04545462427060776 3724,2006-09-13,9.979999542236328,10.0,9.829999923706056,9.989999771118164,89400.0,0.008080800685720702,10.333079026002807,0.10000190734135689,41.150439397049865,44.14406656176097,1.2333498797728275,1.3018363753183984,2.286209015108602,3.2410552323027346,36.210604896276024,0.17000007629394354,-0.24951117997253114,-1.1905003070831306,-2.7968622968469052,0.41586168268064405,-1.993681301965017,-0.38731931220124416,2.4933152883059666,11.834304500776966,-38.59844315112576,0.803180994881887,9,1.260000228881836,1.260000228881836,2.7250003814697266,3.1700000762939453,0.5900001525878924,2,0.053106283662889275,1.9999809265864312,9.899999618530273,4.999961853172862,9.949999809265137,1.5333341810459564,10.0,0.053106283662889275 3725,2006-09-14,10.010000228881836,10.06999969482422,9.979999542236328,9.989999771118164,242000.0,0.0030060809640863884,-3.4999046347511853,-2.0,38.56813177180356,42.67379712260134,1.0311745402716639,1.2143845627812802,2.2063350799318986,3.147531562990979,35.52499286352747,0.0900001525878924,-0.23992626385466842,-1.084499645233155,-2.761520423331117,0.5925211328648068,-1.923010034282136,-0.2459892561841741,2.4094482997090374,75.000198682338,20.20855426601716,0.8385103890489809,9,1.0349998474121094,1.2299995422363281,2.689999580383301,3.1399993896484375,0.5100002288818359,3,0.049950048807926084,10.333079026002807,9.979999542236328,1.9999809265864312,9.899999618530273,4.999961853172862,9.949999809265137,0.049950048807926084 3726,2006-09-15,9.93000030517578,10.020000457763672,9.90999984741211,10.020000457763672,254300.0,-0.007992000187495796,1.4444538634340693,-4.499904634751186,33.49514933915226,39.94275476313929,0.8353165627976669,1.2281901392503443,2.2306353238154344,3.1681675835985867,35.41949559216151,0.1100006103515625,-0.3107570876133785,-1.0824995994567885,-2.820881971844294,0.6558827729307168,-1.9516907856505412,-0.21330841326303585,2.4366592475027,41.66686534900392,-11.753589095599985,0.8691911861937528,9,1.0849995613098162,1.3099994659423846,2.722499370574953,3.219999313354494,0.7399997711181641,4,0.061429973608288835,-3.4999046347511853,10.010000228881836,10.333079026002807,9.979999542236328,1.9999809265864312,9.899999618530273,0.061429973608288835 3727,2006-09-18,9.989999771118164,10.020000457763672,9.90999984741211,10.020000457763672,81800.0,0.0060422421045758234,6.333206179668129,0.3333403975755455,30.98236158628015,37.27412936353036,0.4810124000702274,1.1001575092138474,2.118031130602377,3.0447183224173884,35.30829711716088,0.1100006103515625,-0.3651893288732868,-0.9435001373291012,-2.7184280714634106,0.8314277968052082,-1.8309641043962568,-0.05603617026194563,2.3249265851661693,66.66666666666593,17.580109945310404,0.8874639670671549,9,0.9149999618530291,1.25,2.6549999713897705,3.1599998474121094,0.5600004196166992,0,0.04604605091952729,1.4444538634340693,9.93000030517578,-3.4999046347511853,10.010000228881836,10.333079026002807,9.979999542236328,0.04604605091952729 3728,2006-09-19,9.989999771118164,10.010000228881836,9.899999618530273,9.970000267028807,45100.0,0.0,2.6666613685130733,-0.6666348782504248,21.489972756064304,33.797706038258596,0.23971657880220043,1.0301080065430561,2.0675656122191253,2.9886079466867557,34.91703155984255,0.1100006103515625,-0.5208572315476232,-0.865500116348267,-2.663317120654968,0.932316887958434,-1.7644086185016175,0.03340838580508354,2.2742280526999057,66.66666666666593,22.83246553375966,0.8989085021533507,9,0.6350002288818359,1.25,2.5375001430511475,3.0500001907348615,0.7100000381469727,1,0.04904902726172122,6.333206179668129,9.989999771118164,1.4444538634340693,9.93000030517578,-3.4999046347511853,10.010000228881836,0.04904902726172122 3729,2006-09-20,9.949999809265137,10.020000457763672,9.949999809265137,10.020000457763672,57000.0,-0.004004000277224251,1.0,-3.500119212245171,22.38805715212952,32.58894160215562,0.004253109205112793,1.0175280345070465,2.0565618919948054,2.969300209920924,33.96329385363513,0.07000064849853516,-0.7166913757170814,-0.8390000820159909,-2.6688104657825207,0.990810301750539,-1.7539052738992567,0.07590510986727494,2.264543452735996,29.4118637031715,-9.053569135645112,0.9149051918832651,9,1.7763568394002505e-15,1.2899999618530273,2.299999952316284,2.869999885559082,0.75,2,0.060301547032294955,2.6666613685130733,9.989999771118164,6.333206179668129,9.989999771118164,1.4444538634340693,9.93000030517578,0.060301547032294955 3730,2006-09-21,9.989999771118164,10.0,9.970000267028807,9.989999771118164,32300.0,0.004020096745708468,1.9999046347512743,-0.0,11.564628939663606,30.01858301527573,-0.022428831844488073,0.9647730845366986,1.9681952700869374,2.864353885945617,32.51338761795267,0.05000019073486328,-0.8818753756036486,-0.7595001220703121,-2.623908812569857,1.1049085684292326,-1.6917044673200845,0.17270422317946021,2.1758526203023703,74.9996026384805,39.59982056885261,0.9322043452497725,9,-0.03999996185302557,1.25,2.1600003242492676,2.7400002479553223,0.5600004196166992,3,0.05805805175120016,1.0,9.949999809265137,2.6666613685130733,9.989999771118164,6.333206179668129,9.989999771118164,0.05805805175120016 3731,2006-09-22,9.989999771118164,10.0,9.920000076293944,9.979999542236328,73800.0,0.0,4.333206179668247,100.0,11.805560384635427,27.49740973844347,-0.02681659316195173,0.9330654863642405,1.9214104255053783,2.80465601872773,31.01280279147535,0.07999992370605646,-1.0564693208573832,-0.7090001106262207,-2.5993734512819344,1.181373230029493,-1.6541867809540776,0.23618655970163616,2.128135567133384,74.9996026384805,42.094535459235196,0.9451866703278572,9,-0.03999996185302557,1.25,2.1600003242492676,2.685000419616699,0.5500001907348633,4,0.053053123001842284,1.9999046347512743,9.989999771118164,1.0,9.949999809265137,2.6666613685130733,9.989999771118164,0.053053123001842284 3732,2006-09-25,9.949999809265137,10.0,9.949999809265137,9.970000267028807,79700.0,-0.004004000277224251,-3.999904634751097,-1.9999999999998224,14.049592639210886,25.054877107332175,0.01473266590253175,0.9144110472947009,1.919321329059942,2.7924223756421753,29.316858344023156,0.05000019073486328,-0.9882583936339415,-0.6820000648498539,-2.5791513357367855,1.2151512060370777,-1.6305757002933188,0.26657557059361103,2.121372816880804,41.666534212826825,8.928509042977431,0.9485756354434653,9,1.7763568394002505e-15,1.2899999618530273,2.200000286102295,2.6700005531311035,0.6199998855590838,0,0.07236183726942036,4.333206179668247,9.989999771118164,1.9999046347512743,9.989999771118164,1.0,9.949999809265137,0.07236183726942036 3733,2006-09-26,10.449999809265137,10.539999961853027,9.93000030517578,9.93000030517578,82000.0,0.05025125724469004,-1.3461547631492465,-25.999380125884528,28.27585526510508,23.624367759338305,-0.4459406475259797,0.34964060528825414,1.3808850136260187,2.2489528138356825,27.93227578570381,0.6099996566772479,-0.9196011763558047,-0.1295000553131107,-1.9831277231451612,1.7241276125189398,-1.056313889229136,0.7973137786029145,1.5755453590173083,85.48384367736888,50.3864928629198,0.9268138339160255,9,-0.23000001907348633,0.7899999618530273,1.700000286102295,2.1700005531311035,0.6199998855590838,1,0.009569414669373,-3.999904634751097,9.949999809265137,4.333206179668247,9.989999771118164,1.9999046347512743,9.989999771118164,0.009569414669373 3734,2006-09-27,10.0600004196167,10.420000076293944,9.90999984741211,10.399999618530273,98800.0,-0.03732051643701062,1.6842109225792523,-0.6538452368507421,55.78231822115651,25.537055142599748,-0.04850002239325235,0.6202223977928174,1.7193866936130036,2.610656707417416,28.202285459342313,0.5399999618530273,-0.8512994939435128,-0.42349948883056676,-2.1673521061349135,1.32035312847378,-1.295425797482741,0.4484268198216075,1.920633839959521,23.809610310579878,-14.620806090567932,0.8719263086521738,9,0.15999937057495117,1.1799993515014648,2.0899996757507324,2.439999580383301,1.3299999237060565,2,0.06361822693371444,-1.3461547631492465,10.449999809265137,-3.999904634751097,9.949999809265137,4.333206179668247,9.989999771118164,0.06361822693371444 3735,2006-09-28,10.100000381469727,10.1899995803833,10.039999961853027,10.039999961853027,88700.0,0.003976139183357041,-3.9999523166176587,-0.17647223819474636,53.57144316848841,27.76775445697043,-0.08313324115289156,0.47045295129556663,1.6272920539347453,2.5325666306211048,28.48688679125605,0.14999961853027344,-0.788576759443,-0.2984995365142815,-1.934557262495595,1.3375581894670319,-1.1165283995049382,0.5195293264763752,1.8366211875743925,30.15880945136489,-11.535788839322286,0.8180288629906565,9,0.11999940872192383,1.1399993896484375,1.8799996376037598,2.2199997901916504,0.25999927520751953,3,0.05940588169642225,1.6842109225792523,10.0600004196167,-1.3461547631492465,10.449999809265137,-3.999904634751097,9.949999809265137,0.05940588169642225 3736,2006-09-29,10.199999809265137,10.239999771118164,10.0,10.140000343322754,23600.0,0.00990093307113904,2.42858310626703,0.9999841055392196,58.62069645903733,30.838680553943455,-0.1573528802570241,0.22029259646547494,1.4714173241537942,2.400100714308712,30.179370154078455,0.23999977111816406,-0.7627192798635072,-0.09600009918212926,-1.4812971711327076,1.2892969727684491,-0.7886486351574185,0.5966484367931599,1.6934893230575234,46.03173161490336,-0.06361026682267124,0.6926485359752889,9,0.019999980926513672,1.0399999618530273,1.630000114440918,1.9700002670288086,1.1000003814697283,4,0.034313763530839037,-3.9999523166176587,10.100000381469727,1.6842109225792523,10.0600004196167,-1.3461547631492465,10.449999809265137,0.034313763530839037 3737,2006-10-02,10.100000381469727,10.220000267028807,10.09000015258789,10.220000267028807,54900.0,-0.009803865653465582,1.166670640313476,-2.0000158947133886,56.66670057512991,34.747205867172966,-0.044822506186084965,0.16409979118020956,1.510970775551165,2.4672015657871107,31.963317420893734,0.1300001144409162,-0.7280492340243292,-0.09149956703186035,-1.1526066471082537,0.969607513044533,-0.622053107070057,0.4390539730063363,1.751218962865904,30.15880945136489,-20.221337275800103,0.5305535400381968,10,0.1249995231628418,1.1399993896484375,1.552499771118164,2.0699996948242188,1.3399991989135742,0,0.043564313244043085,2.42858310626703,10.199999809265137,-3.9999523166176587,10.100000381469727,1.6842109225792523,10.0600004196167,0.043564313244043085 3738,2006-10-03,10.289999961853027,10.470000267028807,10.119999885559082,10.18000030517578,21600.0,0.01881183893140137,-2.043475015859969,-0.9166646798433078,59.627355682514846,38.884905703882445,-0.20986095244235514,-0.14352036647635913,1.2676119568842132,2.2471499856945165,33.405684041155716,0.36999988555908025,-0.6569580668889792,0.1684999942779548,-0.6281317673654456,0.9651317559213552,-0.2298158865437454,0.566815875099655,1.5197949902553152,67.85711244663281,12.080634335412192,0.39831588082169994,10,-0.06500005722045898,0.9499998092651367,1.3275001049041748,1.880000114440918,0.8999996185302734,1,0.027210858504295832,1.166670640313476,10.100000381469727,2.42858310626703,10.199999809265137,-3.9999523166176587,10.100000381469727,0.027210858504295832 3739,2006-10-04,10.449999809265137,10.510000228881836,10.149999618530273,10.289999961853027,16200.0,0.015549062002454761,1.5714266251592293,1.4545486071976392,62.64368855572343,44.560356772333535,-0.32573120720791593,-0.42452169933396,1.0546895449018798,2.053731648863243,34.881763451806606,0.3600006103515625,-0.5726953137701578,0.3914998531341549,0.060741579076070806,0.722258127192239,0.22612071610511286,0.556878990163197,1.3191992384604632,88.23521711975526,33.44912351124354,0.1653791370290419,10,-0.22499990463256836,0.7899999618530273,1.1675002574920654,1.7200002670288086,0.75,2,0.05933013367228801,-2.043475015859969,10.289999961853027,1.166670640313476,10.100000381469727,2.42858310626703,10.199999809265137,0.05933013367228801 3740,2006-10-05,10.3100004196167,10.460000038146973,10.289999961853027,10.449999809265137,113700.0,-0.013397071024280005,1.125002980235081,-0.8749970197649191,60.55557998615055,49.977025616946335,-0.15149774896184454,-0.26503195686760783,1.1332456113123008,2.157243132347114,33.4957119390347,0.1700000762939453,-0.4567385647979396,0.2305004596710205,-0.10844380860532787,0.5694447279473689,0.061028325532847205,0.3999725938091938,1.4194146418138125,60.784368723984336,4.15955040626617,0.16947213413817408,10,-0.08500051498413086,0.9299993515014648,1.3324997425079346,1.859999656677246,0.6599998474121076,3,0.10475265564986347,1.5714266251592293,10.449999809265137,-2.043475015859969,10.289999961853027,1.166670640313476,10.100000381469727,0.10475265564986347 3741,2006-10-06,10.34000015258789,10.43000030517578,10.300000190734863,10.300000190734863,26000.0,0.0029097702958489347,-5.500011920940235,-0.28571525885558585,59.887035177179015,55.07007478783167,-0.1415101275722055,-0.28275046791538827,1.0486214200840287,2.0953496554273023,32.03475648021635,0.1300001144409162,-0.33954788196732366,0.24350018501281667,-0.11233992759983202,0.5993402976254654,0.06558012870649144,0.4214202413191419,1.3504266022734353,59.52379871117751,3.996981047070733,0.1779200563063246,10,-0.11500024795532227,0.8999996185302734,1.3025000095367432,1.7899999618530273,0.6499996185302734,4,0.0019341879878358448,1.125002980235081,10.3100004196167,1.5714266251592293,10.449999809265137,-2.043475015859969,10.289999961853027,0.0019341879878358448 3742,2006-10-09,10.34000015258789,10.40999984741211,10.300000190734863,10.40999984741211,13600.0,0.0,2.142861035422343,-1.7499940395298381,59.887035177179015,58.582428111395444,-0.08981588009565833,-0.2656547893737873,0.9938378528535345,2.062333759409281,30.463461942413627,0.1099996566772461,-0.1930268604132266,0.22400016784667898,-0.14067139674743245,0.5886717324407904,0.04166438554962326,0.4063359501437347,1.3122180618356332,56.41027522038415,2.197869687261516,0.182335782297056,10,-0.13000011444091797,0.7049999237060547,1.4774999618530273,1.7899999618530273,0.5,0,0.09284332920504901,-5.500011920940235,10.34000015258789,1.125002980235081,10.3100004196167,1.5714266251592293,10.449999809265137,0.09284332920504901 3743,2006-10-10,10.350000381469727,10.449999809265137,10.329999923706056,10.4399995803833,68200.0,0.0009671401096964516,1.1818229107964617,1.285708446866485,61.494289727868,59.21709161214117,-0.12906536278702418,-0.25319496001392494,0.9267512261800519,2.0190406014552895,28.754640655508883,0.11999988555908025,-0.042312880379036244,0.21150035858154226,-0.1525862146238861,0.5755869317869706,0.029457071978828964,0.39354364518425555,1.264773463324751,55.55567329292587,-1.7197325564497064,0.18204328660271407,10,-0.0950002670288086,0.6649994850158691,1.4399995803833008,1.7799997329711914,0.6899995803833008,1,0.10531392838062792,2.142861035422343,10.34000015258789,-5.500011920940235,10.34000015258789,1.125002980235081,10.3100004196167,0.10531392838062792 3744,2006-10-11,10.510000228881836,10.59000015258789,10.4399995803833,10.5,58000.0,0.015458921885507015,-1.3076821502978373,-0.11111464326964851,63.97853101087601,60.3734347057398,-0.24420015745375245,-0.3915263793647732,0.7113143243488853,1.8245838237817207,26.896939627431582,0.23999977111816406,0.09479038085042113,0.3450001716613773,-0.04662273236196235,0.736623075684717,0.14918871964970748,0.5408116236730471,1.0680781336761758,73.33337571883156,17.54400902568304,0.19581145201167002,10,-0.21500015258789062,0.39499950408935725,1.2799997329711914,1.619999885559082,0.6999998092651367,2,0.06470022233042427,1.1818229107964617,10.350000381469727,2.142861035422343,10.34000015258789,-5.500011920940235,10.34000015258789,0.06470022233042427 3745,2006-10-12,10.510000228881836,10.9399995803833,10.5,10.5600004196167,167900.0,0.0,-11.571300118526995,-4.999904634751097,63.97853101087601,60.96874965594409,-0.20107022196045143,-0.3711774685025553,0.6631161448237659,1.78977707995878,25.52416817094276,0.4399995803833008,0.1699459523855662,0.32000017166137695,-0.09320311504813361,0.7332034583708875,0.11339852830662167,0.5266018150161322,1.0321165610844396,32.81253725293851,-19.69809404102675,0.20660164335475484,10,0.004999637603759766,0.11499977111816406,1.2924997806549072,1.619999885559082,0.6599998474121076,3,0.06565171887315069,-1.3076821502978373,10.510000228881836,1.1818229107964617,10.350000381469727,2.142861035422343,10.34000015258789,0.06565171887315069 3746,2006-10-13,10.539999961853027,10.739999771118164,10.460000038146973,10.579999923706056,50100.0,0.0028543988884748295,-1.8,0.7999961853173218,65.94597966247083,61.99978066564864,-0.19866025731896997,-0.3722182152909337,0.5845954763837646,1.726867416371718,23.934349217891807,0.2799997329711914,0.18917770809740198,0.31949992179870534,-0.10284830689241531,0.741848150489826,0.10832580745314502,0.5306740361442657,0.9668744869733459,37.5,-15.705599215812626,0.21117411434556055,10,-0.010000228881835938,-0.1550002098083496,0.7024998664855957,1.0999999046325684,0.4399995803833008,4,0.04079699304858275,-11.571300118526995,10.510000228881836,-1.3076821502978373,10.510000228881836,1.1818229107964617,10.350000381469727,0.04079699304858275 3747,2006-10-16,10.449999809265137,10.579999923706056,10.420000076293944,10.579999923706056,56500.0,-0.008538913938674009,1.4615339471077893,3.250005960470062,50.0,60.930074478702544,-0.06011313670662766,-0.2592825900488833,0.6227389716724367,1.7918821185742928,22.20377364624823,0.15999984741211293,0.21034838856238913,0.2064997673034661,-0.21308784807656167,0.6260873826834938,-0.003294040386547792,0.41629357499347996,1.0223371452441334,19.672123458681412,-28.233925350651887,0.20979380769001346,10,0.09499979019165039,-0.06500005722045898,0.7899999618530273,1.190000057220459,0.48999977111816406,0,0.05167463844107001,-1.8,10.539999961853027,-11.571300118526995,10.510000228881836,-1.3076821502978373,10.510000228881836,0.05167463844107001 3748,2006-10-17,10.479999542236328,10.520000457763672,10.420000076293944,10.470000267028807,54900.0,0.0028707878965312794,1.2222033844426237,-0.07691743388476484,69.444456708808,61.68571538460083,-0.06741671374127023,-0.26423818496419216,0.5398396223925577,1.7371370752580315,20.36587330325385,0.10000038146972834,0.21760739790779304,0.21199951171874964,-0.20245511551895667,0.626454138956456,0.004772198099896485,0.4192268253376028,0.958490667842181,11.538369838920888,-37.78749379671873,0.20722731361885297,10,0.13500022888183594,-0.09499979019165039,0.7600002288818359,1.0350003242492676,0.3900003433227539,1,0.03435120477827258,1.4615339471077893,10.449999809265137,-1.8,10.539999961853027,-11.571300118526995,10.510000228881836,0.03435120477827258 3749,2006-10-18,10.550000190734863,10.710000038146973,10.460000038146973,10.550000190734863,75700.0,0.0066794514843651065,-1.7777730682829653,0.0,70.2703027793219,62.76512902828654,-0.13604739796737597,-0.30249250418511764,0.41376067792532467,1.6419082621527394,18.668127095440138,0.25,0.23956541329145686,0.25200014114379954,-0.15227177293639826,0.6562720552239973,0.04986418410370064,0.45413609818389844,0.8553202098014996,25.00004584977073,-25.645293057422634,0.20213595704009846,10,0.06999969482421875,-0.16500043869018555,0.6899995803833008,0.9649996757507324,-0.23000049591064275,2,0.04644547509567709,1.2222033844426237,10.479999542236328,1.4615339471077893,10.449999809265137,-1.8,10.539999961853027,0.04644547509567709 3750,2006-10-19,10.56999969482422,10.699999809265137,10.529999732971193,10.550000190734863,85500.0,0.0018956875571358722,-4.666629579591788,100.0,67.96119741007439,63.662258165274906,-0.12883596515033524,-0.2917712032848474,0.33933809209835175,1.6003728803262174,16.878632572950643,0.17000007629394354,0.24327471508753007,0.24299964904785298,-0.151333791832732,0.637333089928438,0.04583292860755961,0.44016636948814636,0.8028142923608392,46.87492549412383,-4.17414430529368,0.19716672044029251,10,0.050000190734861505,-0.15000009536743342,0.6700000762939435,0.9450001716613752,-0.32999992370605646,3,0.06054875702940077,-1.7777730682829653,10.550000190734863,1.2222033844426237,10.479999542236328,1.4615339471077893,10.449999809265137,0.06054875702940077 3751,2006-10-20,10.520000457763672,10.600000381469727,10.470000267028807,10.600000381469727,67300.0,-0.004730296925649968,2.2500059604702063,-4.00009536979603,71.42862703653742,64.94465726075917,-0.056567189306186094,-0.21083963481587453,0.33256642343306453,1.6145951023941656,14.818692032733448,0.13000011444091975,0.22613761365624718,0.16650037765503,-0.20292436287507698,0.535925118185137,-0.018211992610023486,0.3512127479200835,0.8209572443371105,34.482894697899354,-18.415162917890548,0.18471237026505333,10,0.11499929428100586,-0.10000085830688477,0.6224994659423828,0.9849991798400879,-0.5200004577636719,4,0.061787033293385196,-4.666629579591788,10.56999969482422,-1.7777730682829653,10.550000190734863,1.2222033844426237,10.479999542236328,0.061787033293385196 3752,2006-10-23,10.670000076293944,10.739999771118164,10.479999542236328,10.539999961853027,135900.0,0.014258518251258456,-1.0799938965076579,-1.6250029802350587,70.21282208147024,65.91338307782608,-0.17302946908204753,-0.3205686574142774,0.1395859574861582,1.4256550571160727,12.801124762156679,0.26000022888183594,0.22726722927808218,0.28049998283386124,-0.0627643144919201,0.6237642801596426,0.10886783417097057,0.4521321314967519,0.6397384664242463,78.1250745058766,25.998969025707723,0.17163214866289062,10,0.00999975204467951,-0.2500004768371564,0.45749974250793635,0.8349995613098162,-0.4400005340576154,0,0.029053370545996993,2.2500059604702063,10.520000457763672,-4.666629579591788,10.56999969482422,-1.7777730682829653,10.550000190734863,0.029053370545996993 3753,2006-10-24,10.550000190734863,10.729999542236328,10.539999961853027,10.729999542236328,71500.0,-0.01124647466738915,1.111114054560964,-1.3846091772732463,55.55559087691636,64.97750084071946,-0.024223488445478836,-0.20310622926155375,0.22883147285418914,1.5065794271669901,12.561461502089333,0.18999958038330078,0.22640066086331068,0.1555000782012943,-0.1943252485686866,0.5053254049712752,-0.01941258518369615,0.33041274158628475,0.7291435757883864,32.14294229243088,-14.778800738062195,0.17491266338499012,10,0.12999963760375977,-0.13000059127807617,0.5224995613098145,0.9549994468688965,0.36999988555908025,1,0.03696676612299399,-1.0799938965076579,10.670000076293944,2.2500059604702063,10.520000457763672,-4.666629579591788,10.56999969482422,0.03696676612299399 3754,2006-10-25,10.699999809265137,10.699999809265137,10.59000015258789,10.640000343322754,55700.0,0.014217973063356482,2.666687859617891,-0.33333156726342167,71.42858639994466,65.80528477283819,-0.16141150779811397,-0.31905859911572954,0.05950252922792032,1.3291568323017842,12.266729774833541,0.14999961853027344,0.2305436546400923,0.2734997272491455,-0.06437424976790318,0.6113737042661942,0.10456273874062205,0.44243671575766896,0.5491610765870725,85.18517210320904,38.363898734970576,0.168936988508524,10,-0.11999988555908203,-0.27500009536743164,0.2325000762939453,0.804999828338623,0.22000026702880682,2,0.015887857880777068,1.111114054560964,10.550000190734863,-1.0799938965076579,10.670000076293944,2.2500059604702063,10.520000457763672,0.015887857880777068 3755,2006-10-26,10.699999809265137,10.75,10.579999923706056,10.75,39200.0,0.0,5.7999771119036465,-0.8333439298089456,70.45456762160727,66.30623899052003,-0.14709430141602908,-0.2864919902804157,0.03397187042940075,1.2979426755122674,12.014525287445581,0.17000007629394354,0.23257238212393716,0.243499755859375,-0.07848569537162753,0.5654852070903775,0.08250703024387285,0.40449248147487715,0.5197778535294528,82.14277199328352,35.40281338734928,0.16099272561550168,10,-0.11499977111816406,-0.27500009536743164,-0.10500001907348633,0.804999828338623,0.48999977111816406,3,-0.03551403002006359,2.666687859617891,10.699999809265137,1.111114054560964,10.550000190734863,-1.0799938965076579,10.670000076293944,-0.03551403002006359 3756,2006-10-27,10.550000190734863,10.770000457763672,10.550000190734863,10.710000038146973,82000.0,-0.014018656187300915,-1.7500059604701619,3.199984741269145,60.19419812949813,67.43892767157537,0.004998693162043821,-0.11481331941873485,0.15488191899618897,1.4144213089663609,11.859756533585578,0.2200002670288086,0.21216130782244136,0.07600011825561559,-0.22462357846976566,0.37662381498099684,-0.07431173010707504,0.22631196661830622,0.6409819134632588,24.138078450974717,-20.495520155232263,0.15031184836269054,10,0.04500007629394531,-0.1250004768371582,0.04499959945678711,0.9549994468688965,1.3999996185302717,4,-0.029383925498782992,5.7999771119036465,10.699999809265137,2.666687859617891,10.699999809265137,1.111114054560964,10.550000190734863,-0.029383925498782992 3757,2006-10-30,10.539999961853027,10.65999984741211,10.529999732971193,10.579999923706056,79200.0,-0.0009478889764019671,-3.3333068425655634,0.2500000000000111,59.22330007194238,66.30324360081254,0.0325287602202895,-0.07395077006257367,0.13507661046443786,1.3959309232698267,11.657894490499142,0.1300001144409162,0.19094324935849727,0.04399991035461426,-0.20055322385302787,0.2885530445622564,-0.07827665674920681,0.16627647745843532,0.6227624949205559,4.166749450644807,-37.470707556783275,0.12227656710382148,10,0.07500028610229492,-0.11500024795532227,0.05499982833862305,0.9649996757507324,1.319999694824217,0,-0.05123339315060971,-1.7500059604701619,10.550000190734863,5.7999771119036465,10.699999809265137,2.666687859617891,10.699999809265137,-0.05123339315060971 3758,2006-10-31,10.56999969482422,10.710000038146973,10.5,10.6899995803833,98200.0,0.0028462744857467026,1.624987334076401,2.9999999999998224,53.33331214051694,64.42135575205641,0.018593415001918245,-0.08632394912322816,0.07565015641806738,1.336846754932255,12.345829254288152,0.21000003814697266,0.16309523368056844,0.05999965667724716,-0.1662742975168232,0.28627361087131753,-0.053137320419788026,0.17313663377428234,0.5651075074733143,25.92576894276617,-11.218954784583559,0.11313697709703555,10,0.05000066757201971,-0.14499998092651545,0.025000095367429864,0.9349999427795392,1.1000003814697248,1,-0.03216652435234968,-3.3333068425655634,10.539999961853027,-1.7500059604701619,10.550000190734863,5.7999771119036465,10.699999809265137,-0.03216652435234968 3759,2006-11-01,11.06999969482422,11.350000381469727,10.5,10.670000076293944,458700.0,0.04730369105354226,-1.2972990388506416,-3.333333333333412,70.00001362394111,64.6478908869305,-0.44688202444618597,-0.5665403545863956,-0.4398689827607942,0.8121309203466378,13.819351229157753,0.8500003814697266,0.19164040803679683,0.5289996623992934,0.1937137259040682,0.8642855988945186,0.3613566941516808,0.696642630646906,-1.2899999618530273,67.058757531219,28.15296047405304,0.1676429682476127,11,-0.15999937057495295,-0.43999958038330256,-0.3399999141693133,0.43499994277953924,0.6000003814697248,2,-0.013550101415125582,1.624987334076401,10.56999969482422,-3.3333068425655634,10.539999961853027,-1.7500059604701619,10.550000190734863,-0.013550101415125582 3760,2006-11-02,11.390000343322756,12.0600004196167,11.109999656677246,11.109999656677246,107500.0,0.02890701511474769,-5.785703094665568,0.7000023841880629,75.14796071535791,65.06115018457722,-0.7133496222609335,-0.844794623746953,-0.7558713454261543,0.47094036140769013,15.7705149612762,0.9900007247924787,0.2028807010341005,0.7950003147125262,0.3044367620334487,1.2855638673916037,0.5497185383729875,1.040282091052065,-1.578600597381591,57.05128871320648,17.225441960780977,0.24528177633953865,11,-0.12000036239624201,-0.3600001335144061,-0.6600005626678485,0.11499929428100408,0.10999965667724432,3,-0.04126428910112756,-1.2972990388506416,11.06999969482422,1.624987334076401,10.56999969482422,-3.3333068425655634,10.539999961853027,-0.04126428910112756 3761,2006-11-03,10.359999656677246,10.850000381469727,9.800000190734863,10.779999732971193,212000.0,-0.09043025949067107,2.7499914850716274,-1.499996594028648,48.288969937130005,62.625166612983854,0.3258329696333142,0.19687508682154586,0.259149013825704,1.4722692390321068,16.36449325607705,1.5900001525878924,0.18346258182603314,-0.23600034713745188,-0.7244522701738632,0.2524515758989594,-0.4802263086556575,0.008225614380753754,1.7000007629394531,24.778734921608823,-16.869532232091416,0.2442259615182058,11,0.5700006484985352,0.5700006484985352,0.37000012397766113,1.1449999809265137,1.1500005722045898,4,0.08011582540652906,-5.785703094665568,11.390000343322756,-1.2972990388506416,11.06999969482422,1.624987334076401,10.56999969482422,0.08011582540652906 3762,2006-11-06,11.300000190734865,11.34000015258789,10.350000381469727,10.350000381469727,79800.0,0.09073364529039996,-1.0842104629136062,-2.261903896894196,61.5819301883453,63.2947598698093,-0.5759738799418859,-0.7035904994512538,-0.6945668170811441,0.5033430383317636,17.29349893858468,0.9899997711181641,0.1910137172137798,0.6560001850128199,0.09082104787715828,1.2211793221484815,0.3734106164449891,0.9385897535806507,0.7600002288818342,66.37167469412806,20.050743016412497,0.28258956856783074,11,-0.3699998855590838,-0.3699998855590838,-0.5700004100799578,0.2049994468688947,0.0,0,0.05752208916449586,2.7499914850716274,10.359999656677246,-5.785703094665568,11.390000343322756,-1.2972990388506416,11.06999969482422,0.05752208916449586 3763,2006-11-07,11.4399995803833,11.470000267028807,11.199999809265137,11.329999923706055,29500.0,0.01238932630843892,2.176456728692566,0.11578913553923245,62.32686578125503,62.28345757884378,-0.6441942732554597,-0.7986922887016608,-0.8537074428100411,0.34356067228189247,18.496278133207777,0.2700004577636701,0.20568677608244812,0.7414996147155755,0.09179440996621224,1.3912048194649387,0.41664701234089385,1.066352217090257,0.5748008346557612,72.56633732554303,22.575694514886777,0.3248526023746818,11,-0.5099992752075195,-0.5099992752075195,-0.7074997425079346,-0.02499961853027166,-0.08999919891357422,1,0.036713294728973445,-1.0842104629136062,11.300000190734865,2.7499914850716274,10.359999656677246,-5.785703094665568,11.390000343322756,0.036713294728973445 3764,2006-11-08,11.1899995803833,11.470000267028807,11.119999885559082,11.4399995803833,22500.0,-0.021853147654715577,1.2580569740971042,-2.272734366194741,58.07291686069222,60.90771860540878,-0.35467627362838705,-0.5218941788603608,-0.6416225389258692,0.5765939147713794,19.793367186029734,0.3500003814697248,0.20832198709648786,0.4574996471405033,-0.22119489181180896,1.1361941860928155,0.11815237766434805,0.7968469166166585,0.7805048301696775,61.50439154318836,10.660290941521836,0.33934726947615595,11,-0.25999927520751953,-0.25999927520751953,-0.45749974250793457,0.22500038146972834,0.2400007247924787,2,0.04289548828510337,2.176456728692566,11.4399995803833,-1.0842104629136062,11.300000190734865,2.7499914850716274,10.359999656677246,0.04289548828510337 3765,2006-11-09,11.199999809265137,11.329999923706055,11.149999618530273,11.329999923706055,32900.0,0.0008936755368040838,1.7692330264460991,0.5200004577636719,58.94735943907891,60.769180973139974,-0.3199376560676992,-0.5033583508821113,-0.6844005826462016,0.5522272458498385,20.062721016712427,0.18000030517578125,0.2404365856709738,0.43299989700317454,-0.2678597047207969,1.133859498727146,0.08257009614118971,0.7834296978651594,0.72709451689148,83.83230865696403,29.64140901612234,0.35042980086198566,11,-0.26999950408935547,-0.26999950408935547,-0.4674999713897705,0.2150001525878924,0.28999996185302734,3,0.041964310270791616,1.2580569740971042,11.1899995803833,2.176456728692566,11.4399995803833,-1.0842104629136062,11.300000190734865,0.041964310270791616 3766,2006-11-10,10.970000267028807,11.210000038146973,10.880000114440918,11.18000030517578,50600.0,-0.020535673763678486,1.444448369037285,1.6153834867769505,53.865981725339346,60.17392337907297,-0.026927500743218147,-0.25243499770117594,-0.5050343359060641,0.765738375652143,20.271810655217458,0.3299999237060547,0.24053927785902474,0.18150033950805522,-0.5164146024875524,0.8794152815036629,-0.1674571314897495,0.5304578105058599,0.9145521764193756,55.35713829556236,4.020511288302309,0.348957470997804,11,-0.03999996185302557,-0.03999996185302557,-0.2375004291534406,0.4449996948242223,0.5399999618530291,4,0.048313556979952654,1.7692330264460991,11.199999809265137,1.2580569740971042,11.1899995803833,2.176456728692566,11.4399995803833,0.048313556979952654 3767,2006-11-13,10.989999771118164,11.239999771118164,10.899999618530273,10.93000030517578,46900.0,0.0018231088060651768,-4.666629579591512,-0.2857116906826121,55.82010068076707,60.45023321687854,0.026393904314314653,-0.24232912241553706,-0.5745443995809794,0.7280816661119971,20.669797900020242,0.3400001525878906,0.24451792777884052,0.1744998455047604,-0.5099276715078336,0.8589273625173544,-0.1677139130015366,0.5167136040110574,0.8528616272757521,18.64400478453437,-33.66970286385548,0.3422137585062973,11,-0.05999946594238281,-0.05999946594238281,-0.25749993324279785,0.42500019073486506,0.15999984741210938,0,0.04731578422141913,1.444448369037285,10.970000267028807,1.7692330264460991,11.199999809265137,1.2580569740971042,11.1899995803833,0.04731578422141913 3768,2006-11-14,10.84000015258789,10.979999542236328,10.460000038146973,10.960000038146973,59300.0,-0.013648737184187576,5.50003874328698,-2.0000158947133593,51.85185652397797,58.43377131688263,0.24442466185842626,-0.06743366663919126,-0.4607001892448075,0.8564984876473645,20.838327556382087,0.5299997329711914,0.2679339224726558,0.006500196456908469,-0.6594624397025353,0.6724628326163522,-0.3264811216228143,0.3394815145366312,0.9620040216528452,37.62376518088655,-10.096860400605628,0.3329813180797222,11,0.09000015258789062,0.09000015258789062,-0.21250009536743164,0.5749998092651385,0.4700002670288086,1,0.04243542727600014,-4.666629579591512,10.989999771118164,1.444448369037285,10.970000267028807,1.7692330264460991,11.199999809265137,0.04243542727600014 3769,2006-11-15,11.039999961853027,11.0600004196167,10.760000228881836,10.760000228881836,118100.0,0.018450166646666544,-1.1428605488400925,-2.3333333333333335,54.27135919212753,56.114148925412586,0.04438994931540563,-0.24120859900111213,-0.6959216108204878,0.6270778228607323,20.394763792097773,0.3000001907348633,0.30212187276065094,0.18200001716613734,-0.4760544922079273,0.840054526540202,-0.14702723752089497,0.5110272718531697,0.7219641327175914,66.66666666666666,22.33770341754026,0.3290272546870323,11,-0.4049997329711914,-0.1099996566772461,-0.4049999713897705,0.31999969482421875,0.3400001525878906,2,0.028079748250711578,5.50003874328698,10.84000015258789,-4.666629579591512,10.989999771118164,1.444448369037285,10.970000267028807,0.028079748250711578 3770,2006-11-16,11.210000038146973,11.229999542236328,11.020000457763672,11.09000015258789,48800.0,0.015398557688528491,1.6250067055689004,0.42857142857142855,58.24999809265135,57.22092983158163,-0.17190606977697165,-0.38030129644608834,-0.8412210704699703,0.43345624480540934,20.05181225014967,0.20999908447265625,0.35132978678818816,0.32000007629394567,-0.3413223074053384,0.9813224599932298,-0.010661115555695488,0.6506612681435868,0.5127247783469304,96.15387907160996,47.23557443865605,0.3306611918496418,11,-0.2999997138977051,-0.2799997329711914,-0.6100001335144043,0.14999961853027344,0.6400003433227539,3,0.019625358276552873,-1.1428605488400925,11.039999961853027,5.50003874328698,10.84000015258789,-4.666629579591512,10.989999771118164,0.019625358276552873 3771,2006-11-17,11.170000076293944,11.31999969482422,11.140000343322754,11.210000038146973,67100.0,-0.0035682392254158257,-2.6000076294382226,-0.33333333333334814,57.81637910899357,56.80253526720921,-0.005503148532138624,-0.3047319454540851,-0.7800221820698532,0.4506396675985602,20.025789027793138,0.17999935150146662,0.33383031693951537,0.2475001335144018,-0.40102452542823563,0.8960247924570393,-0.07676219595691691,0.5717624629857205,0.5142702476847791,82.55817692883443,26.82331371396038,0.3242623294713188,11,-0.2049999237060529,-0.2399997711181623,-0.6000001430511457,0.18999958038330256,1.0000000000000018,4,0.028648137210254276,1.6250067055689004,11.210000038146973,-1.1428605488400925,11.039999961853027,5.50003874328698,10.84000015258789,0.028648137210254276 3772,2006-11-20,10.979999542236328,11.149999618530273,10.979999542236328,11.109999656677246,20400.0,-0.01700989550222587,-1.6153834867769505,3.2500059604700176,54.892598987512066,55.976505623459985,0.150118247624782,-0.09519704436287668,-0.5689815661244353,0.6148904597855918,19.42739513776453,0.1900005340576154,0.26709412606297533,0.04199962615966868,-0.5958454541714442,0.6798447064907815,-0.27692291400588687,0.3609221663252242,0.6665853790775174,60.46508275345833,0.9199307612483949,0.31892254016555643,11,-0.0149993896484375,-0.049999237060546875,-0.5224997997283936,0.2650003433227539,1.1100006103515625,0,0.04826964560488145,-2.6000076294382226,11.170000076293944,1.6250067055689004,11.210000038146973,-1.1428605488400925,11.039999961853027,0.04826964560488145 3773,2006-11-21,10.9399995803833,11.0,10.93000030517578,11.0,19300.0,-0.00364298392719975,1.333306842565425,0.4615412830576239,48.257371351780726,54.88588945580316,0.12486543499694847,-0.025804215434199307,-0.5063606223212247,0.6246548782954129,18.756076013381303,0.06999969482422053,0.33592117528927723,-0.017500305175781605,-0.6286898926943962,0.593689282342833,-0.3230950989350898,0.2880944885835266,0.6696536463189648,32.1427719932833,-25.35925627194426,0.30559479375930754,11,-0.04499959945678711,-0.009999275207519531,-0.47499990463256836,0.3000001907348633,1.3200006484985352,1,0.0191956166546412,-1.6153834867769505,10.979999542236328,-2.6000076294382226,11.170000076293944,1.6250067055689004,11.210000038146973,0.0191956166546412 3774,2006-11-22,10.869999885559082,10.970000267028807,10.75,10.920000076293944,20700.0,-0.0063985098271609475,1.9333257039679517,0.833330684256507,42.52872807233893,53.06159708172095,0.16170456664981359,0.06069640853632485,-0.41666598370020225,0.6686548505621808,18.130216124378958,0.22000026702880682,0.2779971681918063,-0.09600000381469798,-0.6967504714790032,0.5047504638496072,-0.39637523764685056,0.2043752300174546,0.703460280423835,21.05262277308556,-34.998378419132926,0.30037523383215303,11,0.019999980926513672,0.06000041961669922,-0.37000012397766113,0.36999988555908203,1.609999656677246,2,0.04047843042226362,1.333306842565425,10.9399995803833,-1.6153834867769505,10.979999542236328,-2.6000076294382226,11.170000076293944,0.04047843042226362 3775,2006-11-24,10.31999969482422,10.8100004196167,10.300000190734863,10.8100004196167,26300.0,-0.050597994160565096,1.0816305081908826,9.79997711190403,49.33333375718875,52.55796952970421,0.6411759082818715,0.612153705830055,0.14607700786960365,1.1882351045198103,17.62251353413189,0.5699996948242188,0.18589951944118255,-0.6270001888275125,-1.2845267414690582,0.030526363814033175,-0.9557634651482854,-0.29823691250673967,1.2179912716537356,1.960736648319506,-55.648175693333165,0.32876327632077296,11,0.4900002479553205,0.6100006103515607,0.18250012397765936,0.9200000762939435,2.0600004196166974,4,0.10271322199246957,1.9333257039679517,10.869999885559082,1.333306842565425,10.9399995803833,-1.6153834867769505,10.979999542236328,0.10271322199246957 3776,2006-11-27,10.239999771118164,10.3100004196167,9.979999542236328,10.279999732971193,69000.0,-0.0077519308209067495,5.59992942904281,0.08163245446212267,25.23361695509392,49.159471337962756,0.6780385347454487,0.7038237975016575,0.240731886484852,1.2351250105693197,17.444794534800995,0.3400001525878924,0.12039056507578572,-0.6915000915527347,-1.400993006872799,0.01799282376732947,-1.0462465492127677,-0.33675363389270174,1.26323137984493,22.22224033569334,-32.862242703768686,0.35474645766003227,11,0.4099998474121094,0.6900005340576172,0.2799999713897705,1.0,2.1500005722045916,0,0.15722662561893364,1.0816305081908826,10.31999969482422,1.9333257039679517,10.869999885559082,1.333306842565425,10.9399995803833,0.15722662561893364 3777,2006-11-28,10.0,10.140000343322754,9.9399995803833,10.140000343322754,125700.0,-0.023437478172126713,1.8571467496815417,3.5000119209401683,17.857135254505636,45.38228008579917,0.8524866797050681,0.9500008886788311,0.49096568957784115,1.4420394185089531,17.3918174846095,0.3000001907348633,0.03803746087248605,-0.9044998645782467,-1.7111688776515255,-0.09783085150496795,-1.307834371114886,-0.5011653580416073,1.46916653175853,5.66041470421263,-45.26242210979017,0.40333450653663916,11,0.6299996376037598,0.9300003051757812,0.5274996757507324,1.239999771118164,2.3500003814697266,1,0.21700000762939453,5.59992942904281,10.239999771118164,1.0816305081908826,10.31999969482422,1.9333257039679517,10.869999885559082,0.21700000762939453 3778,2006-11-29,10.229999542236328,10.289999961853027,9.989999771118164,9.989999771118164,56400.0,0.022999954223632768,-1.5000039736467745,-1.7142798754776876,28.378361543355524,42.50528034704672,0.5887748861603406,0.7306860128257675,0.2740837976616284,1.1815527810335258,17.00961623197052,0.3000001907348633,-0.0037176570975034906,-0.6575003147125251,-1.5070421200325992,0.19204149060754894,-1.0822712173725613,-0.23272941205248898,1.2057836627017284,28.155317332602543,-20.543813097505073,0.424770902660037,11,0.40000009536743164,0.7000007629394531,0.32000017166137695,1.010000228881836,2.0400009155273438,2,0.18181824961694537,1.8571467496815417,10.0,5.59992942904281,10.239999771118164,1.0816305081908826,10.31999969482422,0.18181824961694537 3779,2006-11-30,10.920000076293944,10.989999771118164,10.140000343322754,10.140000343322754,58400.0,0.06744873557509257,-1.1794864584314009,3.25000198682338,45.172416174455364,41.052215689469385,-0.13414444118027724,0.030431959390753605,-0.393221246437955,0.4652469703669926,14.35020424339739,0.8499994277954102,-0.04223274884312289,0.04000020027160467,-0.8053961445638951,0.8853965451071044,-0.3826979721461452,0.46269837268935454,0.48306746836004955,93.3333636087028,47.05096817683214,0.42269817241775015,11,-0.29000043869018377,0.010000228881837714,-0.37000036239623846,0.3199996948242205,1.1199998855590838,3,0.12271063582653974,-1.5000039736467745,10.229999542236328,1.8571467496815417,10.0,5.59992942904281,10.239999771118164,0.12271063582653974 3780,2006-12-01,10.920000076293944,10.960000038146973,10.649999618530273,10.649999618530273,15100.0,0.0,-1.2962955113804941,0.3461545515344977,49.06366653248548,40.07969206985737,-0.20071423215923723,-0.006940515812580372,-0.371347340255733,0.44027135835770004,10.406701285889156,0.3100004196166992,-0.05237427404090056,0.06350021362304581,-0.7476400729217136,0.8746405001678053,-0.3420699296493339,0.46907035689542553,0.45100612128166695,93.3333636087028,46.20781684188504,0.40557014327237967,12,-0.3750004768371564,0.010000228881837714,-0.41750025749206365,0.3199996948242205,1.2799997329711914,4,0.1428570929526789,-1.1794864584314009,10.920000076293944,-1.5000039736467745,10.229999542236328,1.8571467496815417,10.0,0.1428570929526789 3781,2006-12-04,11.1899995803833,11.239999771118164,10.779999732971193,10.779999732971193,65100.0,0.024725229139466398,-1.2439034602108427,1.5185153788553136,53.42465529725416,39.916587215384276,-0.5225278514790244,-0.22300378740284543,-0.6158845277750373,0.1478900895372668,10.631320881619668,0.4600000381469709,-0.0845651036929791,0.29199972152709996,-0.4968062108009299,1.0808056538551298,-0.10240324463691408,0.686402687691114,0.14958649705549476,96.15383204624,43.549078669213,0.3944029661640147,12,-0.5999999046325684,-0.25999927520751953,-0.6849997043609619,0.05000019073486328,0.9900007247924787,0,0.1063450025631596,-1.2962955113804941,10.920000076293944,-1.1794864584314009,10.920000076293944,-1.5000039736467745,10.229999542236328,0.1063450025631596 3782,2006-12-05,11.949999809265135,12.039999961853027,11.109999656677246,11.109999656677246,96300.0,0.06791780673648606,-1.2142860386646745,2.0487816224564845,65.72237592979874,41.85714327960849,-1.2633146777646704,-0.982167078681405,-1.339776677603039,-0.6272660123595717,10.445745435042147,0.9300003051757812,-0.1330646399502058,1.0194999694824194,0.11576561770282012,1.9232343212620187,0.5676327935926189,1.47136714537222,-2.1499996185302717,95.60974906272422,39.41178967871408,0.45186717588979974,12,-0.9600000381469709,-1.0199995040893537,-1.439999818801878,-0.7100000381469709,0.4000005722045916,1,0.03682012896071152,-1.2439034602108427,11.1899995803833,-1.2962955113804941,10.920000076293944,-1.1794864584314009,10.920000076293944,0.03682012896071152 3783,2006-12-06,11.859999656677244,12.119999885559082,11.81999969482422,11.970000267028807,39700.0,-0.007531393642208339,-2.1578878682930274,-0.1309530837734618,61.98829936449597,44.019317867625944,-1.150026009637278,-0.9055144434005111,-1.230088745776909,-0.5537376300394339,10.079885222219206,0.3000001907348615,-0.18097196307198082,0.9084998130798319,-0.06212720824698259,1.8791268344066463,0.42318630241642374,1.39381332374324,-2.0151994705200185,86.86867227311689,30.67325623593358,0.4853135106634076,12,-0.8299999237060529,-0.8999996185302717,-1.3399996757507306,-0.6199998855590803,0.5500001907348651,2,0.04131540800817901,-1.2142860386646745,11.949999809265135,-1.2439034602108427,11.1899995803833,-1.2962955113804941,10.920000076293944,0.04131540800817901 3784,2006-12-07,11.670000076293945,11.899999618530273,11.649999618530273,11.829999923706055,17500.0,-0.016020201170606985,-1.4999904632932155,1.4545359966708282,56.68604788166453,44.83628610367881,-0.9326953447172297,-0.7143349505454211,-1.0096305089685202,-0.38531399491867724,9.751969737877312,0.25,-0.20676797004527359,0.694500207901001,-0.3235366340701873,1.7125370498721892,0.18548178691540684,1.203518628886595,-1.7341919021606458,69.3877736379814,17.493076529371137,0.5090184209855946,12,-0.6400003433227539,-0.7100000381469727,-1.1475000381469727,-0.43000030517578125,1.1800003051757812,3,0.05141391410001339,-2.1578878682930274,11.859999656677244,-1.2142860386646745,11.949999809265135,-1.2439034602108427,11.1899995803833,0.05141391410001339 3785,2006-12-08,11.670000076293945,11.84000015258789,11.619999885559082,11.619999885559082,30500.0,0.0,-7.799977111903718,-0.31250149011754047,57.352942001448504,48.40509999771821,-0.8057974848125404,-0.7139214427963374,-0.9798333766438017,-0.40710898343891344,9.382499900558408,0.2200002670288086,-0.19550341074933186,0.6710001945495598,-0.3896630148497824,1.731663403948902,0.14066858984988784,1.2013317992492318,-1.6468242337036152,66.41792850574905,17.64178957589599,0.5303316046996713,12,-0.6400003433227539,-0.7100000381469727,-0.8999998569488525,-0.43000030517578125,1.189999580383299,4,0.03170521706428153,-1.4999904632932155,11.670000076293945,-2.1578878682930274,11.859999656677244,-1.2142860386646745,11.949999809265135,0.03170521706428153 3786,2006-12-11,11.5,11.93000030517578,11.5,11.670000076293945,35100.0,-0.014567272937665021,-4.058824849375603,-3.399988555951859,57.69231637391493,52.83123123320813,-0.4897755584661496,-0.5293176433026048,-0.7846210051077538,-0.26202976086305085,9.552590622764084,0.4300003051757795,-0.15672953587544036,0.47450013160705495,-0.6093425218512927,1.5583427850654026,-0.06742119512211886,1.0164214583362288,-1.3929511956909195,38.613886627978346,-8.324965677400229,0.5419213267291735,12,-0.44500017166137695,-0.5399999618530273,-0.34999990463256836,-0.26000022888183594,0.869999885559082,0,0.06086954863175076,-7.799977111903718,11.670000076293945,-1.4999904632932155,11.670000076293945,-2.1578878682930274,11.859999656677244,0.06086954863175076 3787,2006-12-12,11.510000228881836,11.770000457763672,11.399999618530273,11.399999618530273,31600.0,0.000869585120159666,-5.727250658898599,-0.6470621234390602,58.50747381878876,56.178910374922935,-0.2939711583420248,-0.5252954599210398,-0.7655491386396989,-0.29826338958663356,9.592624633344826,0.37000083923339844,-0.10088474874896214,0.4585003376007073,-0.6464984555891888,1.5634991307906034,-0.09399905899424077,1.0109997341956554,-1.322433381322755,15.277856882678234,-32.147402953216655,0.5524993965949483,12,-0.38000011444091797,-0.48000049591064453,-0.5799999237060547,-0.2700004577636719,1.2799997329711914,1,0.058210257425775236,-4.058824849375603,11.5,-7.799977111903718,11.670000076293945,-1.4999904632932155,11.670000076293945,0.058210257425775236 3788,2006-12-13,11.300000190734865,11.699999809265135,11.270000457763672,11.600000381469727,44900.0,-0.01824500729548395,-1.388887564339954,-2.72725932861699,56.160463228884616,57.39980449208174,0.093614704905713,-0.2941474907057593,-0.5344430117867756,-0.11295046635784978,10.249666735617591,0.42999935150146307,0.02848586428858546,0.22550029754638778,-0.8801118300362312,1.3311124251290067,-0.3273057662449208,0.7783063613376964,-1.0351360216557843,4.5454151374161125,-44.30667865041248,0.5528060637913091,12,0.08499956130981268,-0.27000045776367365,-0.3699998855590838,-0.060000419616700995,1.689999580383299,2,0.09292036929307135,-5.727250658898599,11.510000228881836,-4.058824849375603,11.5,-7.799977111903718,11.670000076293945,0.09292036929307135 3789,2006-12-14,11.350000381469727,11.550000190734865,11.300000190734865,11.300000190734865,42800.0,0.004424795565566297,-8.999961853173573,-0.16666719648538955,67.22409306841385,59.41762966274044,0.12407205361598628,-0.33701117554174687,-0.5674790078599727,-0.18775732694932046,11.03802965695316,0.25,0.21416302745574,0.26000046730041504,-0.8522472900192337,1.3722482246200638,-0.2961234113594102,0.8161243459602403,-1.010930783731446,12.121203363870217,-40.89999482194363,0.5561238786598247,12,0.09999942779541016,-0.32000064849853516,-0.4200000762939453,-0.1100006103515625,1.6499996185302734,3,0.09339202029217208,-1.388887564339954,11.300000190734865,-5.727250658898599,11.510000228881836,-4.058824849375603,11.5,0.09339202029217208 3790,2006-12-15,11.43000030517578,11.869999885559082,11.170000076293944,11.59000015258789,124100.0,0.007048451190949878,-1.0588220444524175,-3.199984741269294,69.89967600587136,61.24818751925347,0.13859868087011407,-0.4212835825776917,-0.6247220765790775,-0.2952246434855841,11.721841426990373,0.6999998092651385,0.3698669296780608,0.3290003776550279,-0.792556982274041,1.4505577375840968,-0.23177830230950747,0.8897790576195632,-1.0196934959246668,34.21054612896183,-21.76853045610425,0.5607786799645348,12,0.1849994659423846,-0.40000057220458807,-0.4999999999999982,-0.1900005340576154,1.9600000381469762,4,0.12423447404904597,-8.999961853173573,11.350000381469727,-1.388887564339954,11.300000190734865,-5.727250658898599,11.510000228881836,0.12423447404904597 3791,2006-12-18,11.489999771118164,11.989999771118164,11.350000381469727,11.380000114440918,116700.0,0.005249296967666295,-6.5294434440162235,-0.6874985098824519,76.51245648223762,62.44708535841334,0.14039332853057118,-0.4807274187718704,-0.6617654204703385,-0.3787893506489617,12.330618320100934,0.6399993896484375,0.4436333305670317,0.37299985885620046,-0.7617546193605182,1.5077543370729192,-0.194377380252158,0.9403770979645589,-1.0113052388147334,39.02436755087054,-22.356369367217233,0.5673772391083592,12,0.1550002098083496,-0.46000003814697266,-0.5599994659423828,-0.25,1.810000419616701,0,0.1192341090382596,-1.0588220444524175,11.43000030517578,-8.999961853173573,11.350000381469727,-1.388887564339954,11.300000190734865,0.1192341090382596 3792,2006-12-19,11.510000228881836,11.539999961853027,11.350000381469727,11.449999809265135,85300.0,0.001740683913149077,2.1666626930198922,0.5454600625959257,74.61539420855688,63.85009589664234,0.057457547655058505,-0.48378984429683136,-0.65810404360872,-0.42199897673262043,13.346487724120603,0.18999958038330078,0.5104011099791954,0.366500282287598,-0.779481880592801,1.512482445167997,-0.2064907991526006,0.9394913637277966,-0.9656534824481788,41.46344867369452,-23.1237047281083,0.5729910814401994,12,0.06999969482421875,-0.48000049591064453,-0.5799999237060547,-0.2700004577636719,1.760000228881836,1,0.07471760552352236,-6.5294434440162235,11.489999771118164,-1.0588220444524175,11.43000030517578,-8.999961853173573,11.350000381469727,0.07471760552352236 3793,2006-12-20,11.149999618530273,11.539999961853027,11.0,11.489999771118164,128900.0,-0.03127720271005896,1.4545423019069128,-5.666629579591344,55.06606819064076,63.670098153195255,0.3421321343296828,-0.11304581197795471,-0.2784593679947136,-0.08817523008846173,14.223053922845294,0.5399999618530273,0.5375892425217916,-0.004000329971313832,-1.1459729220174193,1.1379722620747916,-0.5749866259943666,0.5669859660517389,-0.5426267465315995,15.151480122147406,-43.90754211361724,0.5709862960230526,12,0.3450002670288086,-0.11999988555908203,-0.2199993133544922,0.09000015258789062,2.520000457763672,2,0.14708523761715875,2.1666626930198922,11.510000228881836,-6.5294434440162235,11.489999771118164,-1.0588220444524175,11.43000030517578,0.14708523761715875 3794,2006-12-21,11.3100004196167,11.329999923706055,10.9399995803833,11.239999771118164,145800.0,0.01434984812201412,6.090937464778964,-0.20588416789148314,58.02469426512373,63.74473729360361,0.14046668968674325,-0.25127576202379487,-0.421709924916307,-0.2732092405219504,14.862620040258873,0.3900003433227539,0.4534372225779144,0.1340004444122318,-1.0018722080508873,1.2698730968753509,-0.43393588181932863,0.7019367706437922,-0.6421224670756089,35.2381687639929,-18.68045885693443,0.5679363262315597,12,0.1549992561340332,-0.2800006866455078,-0.38000011444091797,-0.2650003433227539,3.059999465942383,3,0.14854105120876748,1.4545423019069128,11.149999618530273,2.1666626930198922,11.510000228881836,-6.5294434440162235,11.489999771118164,0.14854105120876748 3795,2006-12-22,11.380000114440918,11.920000076293945,11.279999732971193,11.279999732971193,33000.0,0.006189185873309633,-11.799958038490567,1.4285636435470652,54.26009889125812,63.363379795530626,0.027942949301248632,-0.25064168314547786,-0.47380061925689887,-0.36393777964580387,15.004786266433372,0.6400003433227521,0.3896506572823668,0.15100011825561488,-0.9133683651018956,1.2153686016131253,-0.38118412342313945,0.6831843599343692,-0.6540372845791076,41.904805155289935,-6.395766437312581,0.5321842416787551,12,0.08499956130981445,-0.35000038146972656,-0.5974998474121094,-0.36500024795532227,3.619999885559082,4,0.1423549972994591,6.090937464778964,11.3100004196167,1.4545423019069128,11.149999618530273,2.1666626930198922,11.510000228881836,0.1423549972994591 3796,2006-12-26,11.850000381469727,11.850000381469727,11.34000015258789,11.350000381469727,15100.0,0.041300550290187754,1.0400009155273438,4.99998092658652,47.422697136373884,62.13173794192898,-0.43269071262082903,-0.6259321909851696,-0.9210283258659615,-0.8519846305296319,14.59606347472312,0.5100002288818359,0.370377442791586,0.540500354766845,-0.4498846006718331,1.530885310205523,0.04530787704750594,1.035692832486184,-1.0682760693800262,92.85717761202018,48.453106400991274,0.49519247771933905,12,-0.38500070571899414,-0.8200006484985352,-0.9300000667572021,-0.9300003051757812,2.4499998092651385,1,0.12995779850447797,-11.799958038490567,11.380000114440918,6.090937464778964,11.3100004196167,1.4545423019069128,11.149999618530273,0.12995779850447797 3797,2006-12-27,12.170000076293945,12.199999809265135,11.75,11.84000015258789,36000.0,0.027004192786745707,1.307694941116644,0.6599998474121094,57.14286342115782,62.240893518848225,-0.7255201278902614,-0.8169087381603681,-1.2111660971761076,-1.1889920244177858,14.296066831482824,0.44999980926513494,0.35550215873111135,0.7520000457763665,-0.10015773658211558,1.6041578281348485,0.32592115459712545,1.1780789369556075,-1.3347447412654692,97.61906924431177,56.16633723570922,0.4260788911792407,12,-0.6000003814697266,-1.1000003814697266,-1.2224998474121094,-1.25,2.3299999237060547,2,0.0928512824451051,1.0400009155273438,11.850000381469727,-11.799958038490567,11.380000114440918,6.090937464778964,11.3100004196167,0.0928512824451051 3798,2006-12-28,12.09000015258789,12.289999961853027,12.09000015258789,12.199999809265135,16700.0,-0.006573535185253387,-2.6363715179941565,-0.3333323700257149,60.19416981317257,61.45979093493252,-0.5829805868498728,-0.622324395368679,-1.1025852969096235,-1.1267973360911334,14.42488828112555,0.19999980926513672,0.3505516381943785,0.579000091552734,-0.11935588750283976,1.2773560706083078,0.22982210202494713,0.9281780810805209,-1.1728601491052153,85.18520349991311,45.31355393677133,0.3491779895277866,12,-0.47500038146972656,-0.9750003814697266,-1.1424999237060547,-1.1599998474121094,2.559999465942383,3,0.09760134741794846,1.307694941116644,12.170000076293945,1.0400009155273438,11.850000381469727,-11.799958038490567,11.380000114440918,0.09760134741794846 3799,2006-12-29,12.260000228881836,12.390000343322756,11.859999656677244,12.050000190734865,38000.0,0.014061213742628142,1.255320789479556,-1.90909721439534,63.22869437366734,60.71857075357652,-0.6820468494636618,-0.7239026037797878,-1.2436964805262392,-1.3152319137017727,15.70972614319489,0.5300006866455114,0.34719743219872967,0.6820001602172852,-0.034500157197873804,1.3985004776324441,0.3237500015097048,1.0402503189248655,-1.2330314287295323,88.2882844181729,49.63580691482189,0.35825015870757976,12,-0.5950002670288086,-1.0950002670288086,-1.3475000858306885,-1.3299999237060547,2.25,4,0.11500814201377119,-2.6363715179941565,12.09000015258789,1.307694941116644,12.170000076293945,1.0400009155273438,11.850000381469727,0.11500814201377119 3800,2007-01-03,12.479999542236328,12.489999771118164,12.260000228881836,12.449999809265135,30400.0,0.01794447873142957,8.199946594442007,0.1428558453413115,71.49121155919852,60.16065465101662,-0.8241038137344354,-0.8654082472748321,-1.4322996060100621,-1.5512962231169816,17.12235382832786,0.22999954223632812,0.3769272173646634,0.8239995002746578,0.07041445576120786,1.5775845447881078,0.44720697801793285,1.2007920225313828,-1.3167275877669802,99.13041459138773,57.97497605418128,0.3767925222567251,1,-0.7649998664855957,-1.2649998664855957,-1.5699994564056396,-1.5499992370605469,2.4500007629394513,2,0.1514423407570158,1.255320789479556,12.260000228881836,-2.6363715179941565,12.09000015258789,1.307694941116644,12.170000076293945,0.1514423407570158 3801,2007-01-04,12.380000114440918,12.43000030517578,12.229999542236328,12.43000030517578,26700.0,-0.00801277495700059,7.000000000000497,-1.6666878596177332,68.35442885166745,59.46499183358446,-0.6532807837505406,-0.7079846095129092,-1.2998067995911917,-1.4684257132456544,18.036882040941986,0.25,0.3676565623719199,0.6645000457763679,-0.1213878668085897,1.4503879583613255,0.2715560894838891,1.0574440020688467,-1.0575208219737124,85.1351769324154,39.024859026559014,0.39294395629247864,1,-0.6650004386901855,-1.1650004386901855,-1.5099999904632568,-1.4499998092651367,2.09999942779541,3,0.21163165277380958,8.199946594442007,12.479999542236328,1.255320789479556,12.260000228881836,-2.6363715179941565,12.09000015258789,0.21163165277380958 3802,2007-01-05,12.390000343322756,12.399999618530273,12.260000228881836,12.31999969482422,17600.0,0.0008077729232145447,2.1111252397453835,-1.4000076293654773,75.11521000610878,61.692674257525354,-0.5870614501412916,-0.7202590019276052,-1.2813631791055329,-1.4891240768265277,17.724079084529283,0.1399993896484375,0.3457561566673206,0.6525002479553237,-0.18403075585840334,1.4890312517690507,0.23423474604845929,1.070765749862188,-0.9274185934174355,84.12707783646186,31.405835498003263,0.41826550190686396,1,-0.6750006675720233,-1.1750006675720233,-1.6000003814697283,-1.4600000381469744,2.2599992752075178,4,0.15415656129835797,7.000000000000497,12.380000114440918,8.199946594442007,12.479999542236328,1.255320789479556,12.260000228881836,0.15415656129835797 3803,2007-01-08,12.350000381469727,12.369999885559082,12.15999984741211,12.359999656677244,19300.0,-0.003228406839761333,13.000127157707347,-0.14284546532061057,73.14814978339226,63.37305820399963,-0.4011228166936771,-0.6763436904635416,-1.208929173537058,-1.4529782431961742,17.18286616849085,0.2300004959106463,0.30197006992617936,0.5880002498626702,-0.2912482323576562,1.4672487320829966,0.148376008752507,1.0276244909728334,-0.7641284690188659,77.77787869567658,19.098088332374566,0.43962424111016296,1,-0.46500062942504883,-1.1100006103515625,-1.570000410079956,-1.4200000762939453,2.4099998474121094,0,0.17408903256037056,2.1111252397453835,12.390000343322756,7.000000000000497,12.380000114440918,8.199946594442007,12.479999542236328,0.17408903256037056 3804,2007-01-09,12.270000457763672,12.359999656677244,12.09000015258789,12.229999542236328,20400.0,-0.006477726415789364,1.454548607197686,-4.000381497377917,69.44444935017687,65.06020825499061,-0.19067799397386764,-0.5787619137645699,-1.1015917683650969,-1.3722272885189728,16.925732323626864,0.2699995040893537,0.2695596533159179,0.47800030708313024,-0.4285513191498005,1.384551933316061,0.02472449396666576,0.9312761201995947,-0.5756332022727353,45.00011920940324,-16.08191357391783,0.453275813116465,1,-0.35500049591064453,-0.9550004005432129,-1.4900004863739014,-1.3400001525878906,2.2599992752075213,1,0.19396895452116225,13.000127157707347,12.350000381469727,2.1111252397453835,12.390000343322756,7.000000000000497,12.380000114440918,0.19396895452116225 3805,2007-01-10,12.039999961853027,12.350000381469727,11.8100004196167,12.199999809265135,43400.0,-0.01874494599265597,1.3478208588855303,-3.9999046347510525,61.80257475596382,66.65797243494504,0.15956940103365547,-0.3368933903893243,-0.8463627771985145,-1.1456796551011301,16.45323321821717,0.5399999618530273,0.3285833418756212,0.22949981689453125,-0.6816585187359152,1.1406581525249777,-0.22607935092069198,0.6850789847097545,-0.2501568044868243,37.09670720808727,-25.669404756605005,0.4555791678152233,1,0.07999992370605469,-0.4700002670288086,-1.2599999904632568,-1.109999656677246,2.489999771118166,2,0.20514952448958823,1.454548607197686,12.270000457763672,13.000127157707347,12.350000381469727,2.1111252397453835,12.390000343322756,0.20514952448958823 3806,2007-01-11,12.199999809265135,12.270000457763672,12.15999984741211,12.15999984741211,22600.0,0.01328902391354192,-4.500035762820971,-0.24999999999999167,63.967601331746145,67.41627664723265,0.06083557030584963,-0.4656355055667518,-0.9739190843612011,-1.3088757131805817,16.23273799543061,0.23000049591064453,0.37731211712840995,0.35449967384338166,-0.5602099259318027,1.269209273618566,-0.10285512604421143,0.8118544737309747,-0.3899993896484357,66.10168121695443,0.6144496388609753,0.4573547998875926,1,-0.0499997138977033,-0.5650000572204572,-1.4624998569488508,-1.2699995040893537,2.300000190734865,3,0.22377053595012186,1.3478208588855303,12.039999961853027,1.454548607197686,12.270000457763672,13.000127157707347,12.350000381469727,0.22377053595012186 3807,2007-01-12,12.18000030517578,12.229999542236328,12.130000114440918,12.15999984741211,37400.0,-0.001639303639510481,-1.4999880790596762,0.5000119209403016,74.1784294007609,68.97008326807578,0.09208668294593991,-0.41409869130718846,-0.9207171338991422,-1.292221164461159,16.20208211939848,0.09999942779541016,0.4403695306204636,0.30100016593933,-0.6110455413397737,1.2130458732184337,-0.15502268770022276,0.7570230195788827,-0.36999988555908025,66.07147114621512,-5.544009057904461,0.4560228536395522,1,-0.030000209808347833,-0.46500062942504705,-1.4200003147125226,-1.2499999999999982,2.25,4,0.18883408698135962,-4.500035762820971,12.199999809265135,1.3478208588855303,12.039999961853027,1.454548607197686,12.270000457763672,0.18883408698135962 3808,2007-01-16,12.350000381469727,12.350000381469727,12.020000457763672,12.149999618530273,25700.0,0.01395731297491909,2.299986648610502,9.999809269503082,74.2990822883387,70.20012636970594,-0.04152011218586793,-0.5284984608526173,-1.055821914586872,-1.4642922775660896,16.572521307875792,0.3299999237060547,0.49681246836028414,0.4185002326965339,-0.4738833626115806,1.3108838280046484,-0.02769156495752334,0.8646920303505912,-0.4584000396728509,98.18194744033491,21.057631242311544,0.4461917976540574,1,-0.20000028610229492,-0.6350007057189941,-1.390000343322754,-1.4200000762939453,2.0999994277954084,1,0.18623475028482805,-1.4999880790596762,12.18000030517578,-4.500035762820971,12.199999809265135,1.3478208588855303,12.039999961853027,0.18623475028482805 3809,2007-01-17,12.40999984741211,12.4399995803833,12.270000457763672,12.270000457763672,12600.0,0.0048582562015468955,-1.4285694822888284,0.6999942779759294,74.17841783954523,70.49870484530001,-0.08717154441598218,-0.532305266586091,-1.095628381033439,-1.5217237744625471,17.039751332452752,0.1699991226196289,0.5087089508385354,0.4254997253417976,-0.44716049362752663,1.2981599443111218,-0.010830384142863636,0.8618298348264588,-0.44659157409667927,95.23813128025648,13.09455353115213,0.4363301094846619,1,-0.2849998474121094,-0.695000171661377,-1.4149999618530273,-1.4499998092651367,1.9400005340576172,2,0.18936344966674423,2.299986648610502,12.350000381469727,-1.4999880790596762,12.18000030517578,-4.500035762820971,12.199999809265135,0.18936344966674423 3810,2007-01-18,12.850000381469727,12.949999809265135,12.25,12.359999656677244,54400.0,0.035455321472012136,1.0289861882996583,3.5000204359673153,73.8095411097507,71.1048284295315,-0.5243041890136677,-0.9069691564901827,-1.5202228906988502,-1.9485881129435967,17.309616441479996,0.6999998092651349,0.5330299554864766,0.7945002555847172,-0.11834330231157963,1.707343813481014,0.33807847663656965,1.2509220345328647,-0.8299999237060547,89.24736585741037,8.109554433603506,0.45642177894814834,1,-0.4700002670288086,-0.9050006866455078,-1.8550004959106445,-1.890000343322754,1.7899999618530291,3,0.1307392452629108,-1.4285694822888284,12.40999984741211,2.299986648610502,12.350000381469727,-1.4999880790596762,12.18000030517578,0.1307392452629108 3811,2007-01-19,12.859999656677244,12.920000076293945,12.729999542236328,12.729999542236328,11200.0,0.0007781536895468122,-1.9230825661152477,0.26530596356969044,69.27375224366772,70.45577756703804,-0.5130029121247137,-0.8527920514894785,-1.481177229345226,-1.9487724630076588,17.382420196158904,0.1900005340576172,0.5372218324690969,0.7359995365142797,-0.20339330493032826,1.6753923779588877,0.26630311579197574,1.2056959572365837,-0.7097992897033674,90.32255748968132,10.803982324595609,0.46969642072230405,1,-0.47999954223632635,-0.9149999618530256,-1.8649997711181623,-1.8999996185302717,1.430000305175783,4,0.12986004050372135,1.0289861882996583,12.850000381469727,-1.4285694822888284,12.40999984741211,2.299986648610502,12.350000381469727,0.12986004050372135 3812,2007-01-22,12.369999885559082,12.789999961853027,12.34000015258789,12.789999961853027,29800.0,-0.03810262707617895,1.1428558453413018,-3.230766973553945,56.36363636363636,68.59083163150959,-0.029210340488042164,-0.3110051839000594,-0.9771188245198701,-1.4563379209727056,17.053721871485692,0.5199995040893537,0.48863873935803603,0.20299978256225515,-0.6959141671576532,1.1019137322821635,-0.24645719229769902,0.6524567574222093,-0.11999988555908203,37.63437331760973,-39.466828170560674,0.44945697485995423,1,0.010000228881835938,-0.4250001907348633,-1.3624999523162842,-1.4099998474121094,1.7799997329711914,0,0.17219079499972434,-1.9230825661152477,12.859999656677244,1.0289861882996583,12.850000381469727,-1.4285694822888284,12.40999984741211,0.17219079499972434 3813,2007-01-23,12.789999961853027,12.970000267028807,12.170000076293945,12.479999542236328,47700.0,0.03395311885041008,1.3880565997719798,-0.7380961031057988,60.816330343723976,67.63215174190373,-0.4249174254638284,-0.6343651203484715,-1.3824032602301983,-1.8747893299611214,17.729519835891733,0.8000001907348615,0.4630422441955666,0.5409998416900628,-0.2613098052116207,1.3433094885917463,0.13984501823922102,0.9421546651409045,0.1599998474121076,77.49996721745336,1.7389279420675336,0.40115482345084136,1,-0.39999961853027344,-0.8350000381469727,-1.7100000381469727,-1.8299999237060547,1.2600002288818377,1,0.12822520314418728,1.1428558453413018,12.369999885559082,-1.9230825661152477,12.859999656677244,1.0289861882996583,12.850000381469727,0.12822520314418728 3814,2007-01-24,12.989999771118164,13.489999771118164,12.789999961853027,12.789999961853027,37700.0,0.015637201709276738,-6.0000047683761295,0.6451598017590653,60.49383878890346,67.48673663445257,-0.5722198297391028,-0.7399899584405532,-1.557000528748702,-2.079725984487885,18.91635519136287,0.6999998092651367,0.42783570066367815,0.6569996833801266,-0.08053801367136515,1.3945373804316183,0.28823083485437984,1.0257685319058734,-0.8199996948242188,62.12120336387018,-10.242431703971718,0.368768848525746,1,-0.2349996566772461,-0.7750000953674316,-1.7825000286102295,-2.0299997329711914,0.9700002670288086,2,0.11239415426265986,1.3880565997719798,12.789999961853027,1.1428558453413018,12.369999885559082,-1.9230825661152477,12.859999656677244,0.11239415426265986 3815,2007-01-25,13.0,13.109999656677244,12.869999885559082,13.109999656677244,13900.0,0.0007698405741369818,3.3636458215930967,-0.5499988079059588,63.24786533787999,67.40676596846745,-0.4824590553635524,-0.6560363538470444,-1.5412806545788182,-2.0917809512010503,19.0689390277139,0.2399997711181623,0.40183311275779054,0.5859999179840081,-0.0611442149260597,1.2331440508940759,0.2624278515289742,0.909571984439042,-0.8299999237060547,62.87879663612982,-7.544250610959054,0.3235720664550337,1,-0.24499988555908203,-0.7850003242492676,-1.760000228881836,-2.0399999618530273,1.7799997329711932,3,0.10384618318997907,-6.0000047683761295,12.989999771118164,1.3880565997719798,12.789999961853027,1.1428558453413018,12.369999885559082,0.10384618318997907 3816,2007-01-26,13.390000343322756,13.390000343322756,13.140000343322756,13.199999809265135,20000.0,0.03000002640944266,1.6315715504692576,-1.7272829733924637,68.38235758167767,66.7627579885693,-0.76651313237838,-0.9747227758837287,-1.893084056882783,-2.488774273368417,19.387618134764136,0.3900003433227557,0.40333076509791965,0.8990002632141127,0.17277286438632622,1.6252276620418993,0.5358865638002186,1.262113962628007,-1.1936002731323256,92.42428402161676,22.75424831982457,0.3631136994138936,1,-0.6350002288818377,-1.1750006675720233,-2.067500591278078,-2.430000305175783,1.2799997329711896,4,0.0933532462994553,3.3636458215930967,13.0,-6.0000047683761295,12.989999771118164,1.3880565997719798,12.789999961853027,0.0933532462994553 3817,2007-01-29,13.300000190734865,13.300000190734865,13.210000038146973,13.260000228881836,9800.0,-0.006721445129220682,3.500011920940013,0.210525523264574,67.14801406755944,65.96819485292717,-0.5598027269388002,-0.8387272123296512,-1.765789977168346,-2.40540340460082,19.15678569496122,0.18000030517578303,0.44311884045793803,0.7525001049041773,-0.041261728519582874,1.5462619383279375,0.3556191881922981,1.1493810216160565,-1.07772812652588,85.60608906742203,16.260973083451546,0.39688091671187975,1,-0.47000026702881037,-1.0850005149841326,-1.9625003337860125,-2.3400001525878924,0.8400001525878906,0,0.07443607194891788,1.6315715504692576,13.390000343322756,3.3636458215930967,13.0,-6.0000047683761295,12.989999771118164,0.07443607194891788 3818,2007-01-30,13.270000457763672,13.289999961853027,13.149999618530273,13.279999732971193,42800.0,-0.002255618988042718,8.333439298089456,-0.24998211858954764,68.38235758167767,65.32418815760855,-0.4308896025557498,-0.7544744322580481,-1.693240320733084,-2.374291129871107,18.709306943468,0.15000057220459162,0.4678130371470477,0.663500356674195,-0.16186786628246885,1.488868579630859,0.250816245195864,1.076184468152526,-1.0223738394165025,68.57151810006226,-3.693909640855324,0.41268411147833156,1,-0.4400005340576172,-1.0550007820129395,-1.9650006294250488,-2.310000419616699,0.6199998855590838,1,0.06631493070158512,3.500011920940013,13.300000190734865,1.6315715504692576,13.390000343322756,3.3636458215930967,13.0,0.06631493070158512 3819,2007-01-31,13.670000076293945,13.68000030517578,13.25,13.350000381469727,57900.0,0.030143150318902245,1.529412424687828,-32.00228898425755,78.20070928328201,65.81209573244537,-0.707794379165664,-1.0998121738922144,-2.051612276108054,-2.771160283914707,19.06313907279958,0.4300003051757795,0.48893259538503564,0.9929999828338616,0.058579768695828704,1.9274201969718945,0.5257898757648451,1.460210089902878,-1.3975259948913568,98.76540448132528,21.140450763657782,0.4672101070690162,1,-0.744999885559082,-1.3600001335144043,-2.4075002670288086,-2.7100000381469727,0.38000011444091975,2,0.027798106241411213,8.333439298089456,13.270000457763672,3.500011920940013,13.300000190734865,1.6315715504692576,13.390000343322756,0.027798106241411213 3820,2007-02-01,14.369999885559082,14.399999618530273,13.6899995803833,13.6899995803833,34400.0,0.051207008438796775,-1.088234469140235,2.125002980235081,81.63266894918388,67.18530869972493,-1.30694725750919,-1.7401777452559486,-2.706472540084743,-3.4348671770554446,19.578671105579716,0.7299995422363281,0.5213477839731517,1.5984997749328613,0.4023432623099801,2.7946562875557426,1.0004215186214207,2.196578031244302,-2.0412247552055653,97.6190674422213,17.770773671151673,0.5980782563114406,2,-1.0850000381469727,-1.5300002098083496,-3.12250018119812,-3.4099998474121094,-0.2600002288818377,3,-0.028531652795914964,1.529412424687828,13.670000076293945,8.333439298089456,13.270000457763672,3.500011920940013,13.300000190734865,-0.028531652795914964 3821,2007-02-02,15.0,16.190000534057614,14.289999961853027,14.579999923706055,193700.0,0.04384134442993459,-2.8000011444091726,0.6176468938280469,84.90099489028731,70.35612631379726,-1.789667724483838,-2.2807660154474423,-3.2817922576112526,-4.0262988834655005,20.667132947624232,1.9000005722045863,0.574931771802591,2.097499895095826,0.5574401592285891,3.6375596309630627,1.3274700271622084,2.8675297630294434,-2.546951400355878,60.85525737905287,-19.879140934314492,0.7700298679336183,2,-0.8199996948242205,-1.2349996566772479,-3.752500295639038,-4.039999961853027,-1.119999885559082,4,-0.014666684468587099,-1.088234469140235,14.369999885559082,1.529412424687828,13.670000076293945,8.333439298089456,13.270000457763672,-0.014666684468587099 3822,2007-02-05,14.300000190734865,14.970000267028807,14.239999771118164,14.970000267028807,109400.0,-0.046666653951008996,1.1791057098040618,-1.5952379871117668,71.33479591259669,71.52484471033867,-0.8796068032682509,-1.5076342041602704,-2.5279934968161637,-3.290611216334037,21.771396728023728,0.7600002288818359,0.5889072033457641,1.3020000934600855,-0.33789203817267754,2.9418922250928485,0.482054027643704,2.121946159276467,-1.5479954363376631,37.82895479836078,-39.01723507370484,0.8199460658163813,2,0.19000005722045543,-0.32999992370605824,-3.052500486373903,-3.3400001525878924,-0.6500005722045916,0,0.025874117526152762,-2.8000011444091726,15.0,-1.088234469140235,14.369999885559082,1.529412424687828,13.670000076293945,0.025874117526152762 3823,2007-02-06,14.5,14.520000457763672,14.109999656677244,14.279999732971193,43100.0,0.013986000461364778,2.1538379714706095,-0.3283585701149809,72.18684245054257,72.82406733940968,-0.9069050797821667,-1.6214345325552326,-2.669471605842201,-3.4525995079355276,23.112215488287386,0.41000080108642756,0.6327188157057932,1.3944999217987064,-0.34536665652374765,3.1343665001211605,0.5245666326374803,2.2644332109599326,-1.4729555832299646,42.51699907941256,-30.6807339718726,0.8699332891612268,2,0.030000209808347833,-0.4999995231628436,-3.1800003051757812,-3.5,-0.8000001907348651,1,-0.024827562529465164,1.1791057098040618,14.300000190734865,-2.8000011444091726,15.0,-1.088234469140235,14.369999885559082,-0.024827562529465164 3824,2007-02-07,14.649999618530273,14.729999542236328,14.449999809265135,14.470000267028807,36600.0,0.0103448012779499,-1.5454490283370725,0.8181778773836558,70.36199075496516,73.61452571908582,-0.8902948200992231,-1.6695891047943903,-2.755743280136894,-3.5646068385827583,24.77609520211447,0.2799997329711932,0.7536514520405735,1.4254995822906498,-0.397343427855807,3.2483425924371065,0.5140780772174214,2.336921087363878,-1.3699187123772312,38.399986877446466,-31.413980817969374,0.9114215050732282,2,0.01500082015991211,-0.649999141693117,-3.2849998474121094,-3.604999542236328,-1.1499996185302734,2,-0.051877084982734134,2.1538379714706095,14.5,1.1791057098040618,14.300000190734865,-2.8000011444091726,15.0,-0.051877084982734134 3825,2007-02-08,14.510000228881836,14.609999656677244,14.369999885559082,14.609999656677244,22200.0,-0.009556272579786085,3.8000228883146967,-0.5555543781755992,68.13188126058608,73.58669501674231,-0.573931636603815,-1.4072036562625296,-2.534597956480651,-3.3875225708874606,27.230418196176366,0.2799997329711914,0.8375401398790743,1.1620001792907715,-0.6576307428813841,2.981631101462927,0.2521847182046937,2.0718156403768493,-0.9971257524964283,19.23078862872247,-46.006605108096934,0.9098154610860774,2,0.1599998474121076,-0.5099997520446795,-3.0950002670288086,-3.4149999618530273,-1.2899999618530291,3,-0.031702276422528985,-1.5454490283370725,14.649999618530273,2.1538379714706095,14.5,1.1791057098040618,14.300000190734865,-0.031702276422528985 3826,2007-02-09,14.93000030517578,14.989999771118164,14.300000190734865,14.300000190734865,30700.0,0.028945559591235792,-1.1904744604550759,-6.30003719351124,78.57144225617274,74.85596481547712,-0.8409441574920375,-1.6993171948725454,-2.8643195765816127,-3.7663416254942046,29.90497470446778,0.689999580383299,0.9294385810164254,1.4455002307891824,-0.42052252604684703,3.311522987625212,0.5124888523711686,2.3785116092071963,-1.2029557441765952,93.18187975685625,23.44276593355849,0.9330113784180144,2,-0.26000022888183594,-0.929999828338623,-3.465000629425047,-3.785000324249266,-1.6199998855590803,4,-0.054923016191383844,3.8000228883146967,14.510000228881836,-1.5454490283370725,14.649999618530273,2.1538379714706095,14.5,-0.054923016191383844 3827,2007-02-12,14.479999542236328,15.0,14.300000190734865,15.0,46000.0,-0.0301407068815297,1.6923045886366068,-0.8253974020705371,68.73614026584893,74.89527400260727,-0.23016192881545017,-1.1258966862519344,-2.319670965746436,-3.278316515881425,32.80992055124021,0.6999998092651349,1.0145840280366691,0.8804995059967045,-0.929676067400365,2.690675079393774,-0.024588280701831167,1.78558729269524,-0.5559185033924692,41.573004812303154,-26.061453181363603,0.905087786698535,2,0.2400007247924787,-0.4799990653991717,-3.0149998664855957,-3.3349995613098145,-0.9799995422363281,0,-0.04143642588145724,-1.1904744604550759,14.93000030517578,3.8000228883146967,14.510000228881836,-1.5454490283370725,14.649999618530273,-0.04143642588145724 3828,2007-02-13,14.649999618530273,14.720000267028807,14.369999885559082,14.449999809265135,17500.0,0.011740337131784795,1.0588190745462458,-0.38461467923559745,68.52678590435158,73.82039362717055,-0.20542581955111494,-1.1749942758113718,-2.3985110519099884,-3.4089176726742174,35.573437096505245,0.3500003814697248,1.0607888056013035,0.9354996204376214,-0.8321806490315247,2.7031798899067674,0.05165948570304835,1.8193397551721944,-0.5446450200693143,49.99993188038728,-17.574643215439337,0.8838401347345729,2,0.29000043869018377,-0.649999141693117,-3.184999942779541,-3.5049996376037598,-1.1499996185302734,1,-0.06825938744292759,1.6923045886366068,14.479999542236328,-1.1904744604550759,14.93000030517578,3.8000228883146967,14.510000228881836,-0.06825938744292759 3829,2007-02-14,14.760000228881836,14.979999542236328,14.510000228881836,14.510000228881836,28800.0,0.007508574280945757,-2.7599945068359375,1.2500011920940213,69.21397661790436,72.44053892369504,-0.16153729255660032,-1.159352405187967,-2.4364381166841316,-3.4778410443895975,38.327424649613164,0.4699993133544922,1.1287571572144852,0.9280002117156982,-0.786183300624133,2.6421837240555295,0.07090845554578173,1.7850919678856147,-0.4878739555731446,65.71430906958136,-2.3528678671531083,0.8570917561699158,2,0.38999986648559215,-0.7599997520446795,-3.197500467300415,-3.6150002479553223,-1.239999771118164,2,-0.07181574547285785,1.0588190745462458,14.649999618530273,1.6923045886366068,14.479999542236328,-1.1904744604550759,14.93000030517578,-0.07181574547285785 3830,2007-02-15,14.529999732971193,14.8100004196167,14.350000381469727,14.8100004196167,15800.0,-0.015582689183201048,2.2857065006369166,-1.1200027465820241,62.8959204747831,69.9955306553057,0.10453940113439764,-0.8401101525153383,-2.1355507006744574,-3.2083224126062575,39.98487731591563,0.46000003814697266,1.2010953632934527,0.6139997482299826,-1.061789443329305,2.28978893978927,-0.22389484754966205,1.4518943440096272,1.6600008010864205,32.85708641517822,-30.801861121802148,0.8378945957796442,2,0.025000095367429864,-0.5299992561340368,-2.91499972343445,-3.3849997520446795,-1.0999994277954137,3,-0.07088780123195304,-2.7599945068359375,14.760000228881836,1.0588190745462458,14.649999618530273,1.6923045886366068,14.479999542236328,-0.07088780123195304 3831,2007-02-16,14.529999732971193,14.789999961853027,14.510000228881836,14.5600004196167,16400.0,0.0,-7.000027247956403,0.10714504669586153,64.20322822065515,69.20313424508996,0.03448515537661834,-0.7468757498164482,-2.0719064685528146,-3.168403080813091,41.73190078384218,0.2799997329711914,1.2132521103082325,0.5304997444152857,-1.0892269189652062,2.1502264077957776,-0.27936358727496113,1.3403630761055325,1.6232007980346612,32.85708641517822,-26.867982756881155,0.8098633316902463,2,0.025000095367429864,-0.4249992370605504,-2.684999942779543,-3.3849997520446795,-1.0299997329711932,4,-0.09015825808790356,2.2857065006369166,14.529999732971193,-2.7599945068359375,14.760000228881836,1.0588190745462458,14.649999618530273,-0.09015825808790356 3832,2007-02-20,14.5,14.670000076293945,13.880000114440918,14.5,36300.0,-0.0020646753972829446,3.647056513592658,-0.0,64.20322822065515,68.3160659973247,0.10710117472324399,-0.5787950008805414,-2.001799724196351,-3.097614508751956,44.14443657326038,0.7899999618530273,1.1413340005619563,0.3940000057220452,-1.04457226571677,1.8325722771608604,-0.3252861299973624,1.1132861414414528,1.6171365280151306,56.36365527950041,-2.1497664673378907,0.7192861357194077,2,-0.059999942779541016,-0.39499950408935725,-2.6075000762939453,-3.3550000190734863,-1.2299995422363281,1,-0.08206893657815872,-7.000027247956403,14.529999732971193,2.2857065006369166,14.529999732971193,-2.7599945068359375,14.760000228881836,-0.08206893657815872 3833,2007-02-21,14.43000030517578,14.68000030517578,14.25,14.4399995803833,37300.0,-0.004827565160291036,-1.324326692836863,-100.0,59.500002861022935,67.10917845355334,0.18565031175664082,-0.40014666417292055,-1.8887780830463576,-2.994802497659018,46.311208926874336,0.4300003051757795,0.9746259617158124,0.24200029373168697,-1.0613329565025786,1.5453335439659526,-0.4096663313854467,0.8936669188488207,1.5976507662963844,50.00004334885495,-3.2804233676653496,0.6516666251171329,2,0.00999975204467951,-0.3249998092651367,-2.4975004196166974,-3.285000324249266,-0.8900003433227521,2,-0.0644490842347526,3.647056513592658,14.5,-7.000027247956403,14.529999732971193,2.2857065006369166,14.529999732971193,-0.0644490842347526 3834,2007-02-22,14.449999809265135,14.5,14.359999656677244,14.399999618530273,41800.0,0.0013859669900480043,-1.153849539669117,-5.000381497376139,51.2048182388506,65.2283936733605,0.15007985397180512,-0.321649535999752,-1.8585110340077495,-2.9753130939674666,47.64741033224361,0.14000034332275568,0.909228882020356,0.18899979591369487,-0.9893646127573223,1.367364204584712,-0.40018240842181285,0.7781820002492026,1.4917452239257791,61.29026965388793,13.055778250143526,0.5891822043355085,2,-0.009999752044675958,-0.26999950408935547,-2.517499923706053,-3.3049998283386213,-1.1199998855590803,3,-0.06574393230483011,-1.324326692836863,14.43000030517578,3.647056513592658,14.5,-7.000027247956403,14.529999732971193,-0.06574393230483011 3835,2007-02-23,14.350000381469727,14.550000190734865,13.81999969482422,14.399999618530273,42100.0,-0.006920375717326288,3.1714268587091743,-0.9999809265864666,38.35125717563266,60.75948421996716,0.25143790019303225,-0.12155811994610488,-1.7083706677376593,-2.8366440363340857,48.6009434836517,0.7300004959106445,0.8154343882188844,0.021500349044799805,-0.9964700474394306,1.0394707455290302,-0.4874848491973154,0.530485547286915,1.5092748549711885,54.639231004435,7.670661057664667,0.5089851982421153,2,0.05999946594238281,-0.1700000762939471,-2.4300005435943604,-3.205000400543213,-0.6600008010864258,4,-0.057839714400136244,-1.153849539669117,14.449999809265135,-1.324326692836863,14.43000030517578,3.647056513592658,14.5,-0.057839714400136244 3836,2007-02-26,14.640000343322756,14.640000343322756,14.270000457763672,14.329999923706055,52000.0,0.020209056037901574,1.3870928046908249,-6.200102998397838,57.142862867194815,59.47134228678337,-0.09389910040960281,-0.3300304846618616,-1.9383456196432967,-3.0874921567345073,49.19822592545194,0.3699998855590838,0.731653015344774,0.24900031089782892,-0.6755625714025815,1.1735631931982393,-0.21328113025237627,0.7112817520480341,1.0969183606211583,95.34884494597368,45.2733931877787,0.4622814411502049,2,-0.24000072479248225,-0.4600000381469762,-2.4775004386901873,-3.2650003433227557,-0.7600002288818377,0,-0.08265027389147928,3.1714268587091743,14.350000381469727,-1.153849539669117,14.449999809265135,-1.324326692836863,14.43000030517578,-0.08265027389147928 3837,2007-02-27,14.289999961853027,14.479999542236328,14.220000267028807,14.479999542236328,24800.0,-0.023907129321165788,1.7368405202054105,-0.6129010425799589,45.8498011796161,56.951677317368315,0.25291192865116763,0.10323389200808464,-1.5314720641530215,-2.698380985993019,49.787212639257,0.42000007629394887,0.6557776570959959,-0.15050005912780762,-0.9225504894622887,0.6215503712066734,-0.5365252742950481,0.23552515603943291,1.3319036015437042,54.65115505402673,3.470087515741511,0.38602521516724014,2,0.1099996566772461,-0.10999965667724787,-2.127500057220459,-2.9149999618530273,-0.3100004196166992,1,-0.05528341245359847,1.3870928046908249,14.640000343322756,3.1714268587091743,14.350000381469727,-1.153849539669117,14.449999809265135,-0.05528341245359847 3838,2007-02-28,14.149999618530273,14.220000267028807,13.859999656677244,14.220000267028807,24500.0,-0.009797084933273803,9.285636435471428,0.3684252794522792,40.07936688147042,53.71449845776454,0.35149166686398203,0.32943201590263627,-1.328282796724615,-2.5227206396649766,50.32012150743432,0.430000305175783,0.48188518797385527,-0.3345003604888923,-0.8977419555322577,0.22874123455447304,-0.616121158010575,-0.05287956296720964,1.3637897127521068,40.24386130795145,-12.03533720231357,0.2816207975216828,2,0.16500043869018555,0.030000686645506036,-1.987499713897705,-2.7749996185302734,-0.15999984741210938,2,-0.06219075508766725,1.7368405202054105,14.289999961853027,1.3870928046908249,14.640000343322756,3.1714268587091743,14.350000381469727,-0.06219075508766725 3839,2007-03-01,14.050000190734865,14.489999771118164,13.8100004196167,14.010000228881836,20500.0,-0.0070670975612220355,-2.090909090909091,-0.5714227326603578,40.725807537025084,51.25115257579143,0.38016459000443703,0.48418414903581386,-1.166565530384469,-2.389835414624125,50.414250441534946,0.6799993515014648,0.38547143596737143,-0.4534997940063459,-0.9180437511285682,0.011044163115876415,-0.6857717725674561,-0.22122781544523562,1.3621617623600262,28.9156377324152,-26.40614969101481,0.232271978561111,3,0.24999999999999822,0.44000005722045543,-1.8775000572204608,-2.5950002670288104,-0.38000011444091975,3,-0.036298948182089896,9.285636435471428,14.149999618530273,1.7368405202054105,14.289999961853027,1.3870928046908249,14.640000343322756,-0.036298948182089896 3840,2007-03-02,13.960000038146973,14.149999618530273,13.949999809265135,13.949999809265135,14900.0,-0.0064057047235659414,-38.999046347497114,0.2500059604701952,27.441860258805022,47.166556135585864,0.4255594888340539,0.5711778114405774,-1.0171998919832248,-2.2649035571031497,49.625896968779095,0.1999998092651385,0.27009694493414216,-0.5229999542236321,-1.0449840415373686,-0.0010158669098956352,-0.7839919978805003,-0.26200791056676387,1.3239889922696637,18.072244857626714,-31.11958592407386,0.26099204365686807,3,0.2850003242492676,0.5700001716613752,-1.4750001430511475,-2.2450003623962402,-0.3400001525878906,4,-0.045128947902534744,-2.090909090909091,14.050000190734865,9.285636435471428,14.149999618530273,1.7368405202054105,14.289999961853027,-0.045128947902534744 3841,2007-03-05,14.779999732971193,15.0,13.6899995803833,13.829999923706055,49500.0,0.05873923299308714,-1.1300811243117848,94.99780659925852,55.95238590817252,46.249795878643354,-0.3969968069676977,-0.28053184179376167,-1.769015903230807,-3.0453276654021213,47.874767980334944,1.3100004196166992,0.15344556969850665,0.3079997539520285,-0.17600109910180173,0.7920006070058587,0.0659993274251125,0.5500001804789445,0.38607020858144736,83.20609186574322,31.685247501955615,0.24200042652691545,3,-0.4349999427795428,-0.11499929428100764,-2.294999837875368,-3.0650000572204608,-0.7399997711181658,0,-0.07374832018138144,-38.999046347497114,13.960000038146973,-2.090909090909091,14.050000190734865,9.285636435471428,14.149999618530273,-0.07374832018138144 3842,2007-03-06,14.670000076293945,15.0,14.479999542236328,14.739999771118164,46300.0,-0.007442466756738875,-1.3111092273131861,-0.07368390408242946,50.40651352047067,45.239408174137544,-0.2909423763589203,-0.14903242844859932,-1.5913497419263436,-2.8959902856661266,46.152265589610955,0.5200004577636719,0.08519594449695589,0.17950010299682617,-0.3051039215602298,0.6641041275538822,-0.0628019092817027,0.42180211527535505,0.3484628291417611,74.80917419838603,22.141874985316235,0.24230201227852813,3,-0.3250002861022949,-1.7763568394002505e-15,-2.18500018119812,-2.955000400543213,-0.7899999618530273,1,-0.0538513945292769,-1.1300811243117848,14.779999732971193,-38.999046347497114,13.960000038146973,-2.090909090909091,14.050000190734865,-0.0538513945292769 3843,2007-03-07,14.140000343322756,14.56999969482422,14.119999885559082,14.56999969482422,34700.0,-0.036128134302306214,1.0930255252424748,6.142874659400545,39.2361063970063,43.909551302821505,0.2163458933626785,0.3716698918511643,-0.9868413395170723,-2.3294950630357025,44.38083420644404,0.5500001907348633,-0.005429729146989359,-0.3324996471405015,-0.8417353573024506,0.17673606302144762,-0.5871175022214761,-0.07788179205952694,0.8599996566772443,34.351192274512655,-15.977303081823273,0.25461785508097445,3,0.2049994468688947,0.5299997329711879,-1.6175005435943621,-2.4250006675720233,-0.560000419616701,2,-0.0113154736351887,-1.3111092273131861,14.670000076293945,-1.1300811243117848,14.779999732971193,-38.999046347497114,13.960000038146973,-0.0113154736351887 3844,2007-03-08,13.890000343322756,14.4399995803833,13.739999771118164,14.270000457763672,59900.0,-0.017680339033234627,-1.0588191570376126,0.8837225291480972,38.96551905574332,43.977802622833806,0.4230437978854038,0.5921743914332858,-0.6688595777645752,-2.0466375431205037,42.11135393881794,0.6999998092651367,-0.10543410155053756,-0.5444996833801259,-1.1084508881438726,0.01945152138362083,-0.8264752857619992,-0.26252408099825253,1.1099996566772443,15.267228921802506,-35.73164394333249,0.28197560238187297,3,0.4549994468688947,0.8299999237060511,-1.3675005435943621,-2.1750006675720233,-0.310000419616701,3,0.007199382672692378,1.0930255252424748,14.140000343322756,-1.3111092273131861,14.670000076293945,-1.1300811243117848,14.779999732971193,0.007199382672692378 3845,2007-03-09,14.050000190734865,14.15999984741211,13.5600004196167,13.890000343322756,40500.0,0.011519067203553002,2.15789869948655,-0.4210521032276866,42.156863967288345,42.31269163395531,0.24139942351040666,0.4173429059521414,-0.7598734591964327,-2.1725159032784145,39.80756429389148,0.5999994277954102,-0.17231138074345154,-0.3614998340606679,-0.9494945365089489,0.22649486838761312,-0.6554971852848084,-0.06750248283652738,0.818999767303465,34.02777179891518,-18.47005996421332,0.2939973512241401,3,0.23000001907348455,0.8250002861022914,-1.432500123977663,-2.240000247955324,-0.4000005722045916,4,-0.027046271123292054,-1.0588191570376126,13.890000343322756,1.0930255252424748,14.140000343322756,-1.3111092273131861,14.670000076293945,-0.027046271123292054 3846,2007-03-12,14.109999656677244,14.279999732971193,13.640000343322756,13.670000076293945,20900.0,0.004270424564260633,-1.5600024414109248,2.749999999999989,43.68930930154249,42.072636980836016,0.10986678458327503,0.3085823977315183,-0.7639192504709342,-2.1981775901193235,37.19458332272955,0.6399993896484375,-0.20049948419293528,-0.2605003356933615,-0.8093161491170555,0.2883154777303325,-0.5349082424052085,0.013907571018485498,0.6019203567504903,38.19440259240531,-13.243768703857569,0.2744079067118474,3,0.1700005531311053,0.7650008201599121,-1.0474998950958234,-1.9400000572204572,-0.4099998474121094,0,-0.03472712849332216,2.15789869948655,14.050000190734865,-1.0588191570376126,13.890000343322756,1.0930255252424748,14.140000343322756,-0.03472712849332216 3847,2007-03-13,13.880000114440918,14.199999809265135,13.880000114440918,14.09000015258789,18700.0,-0.016300464056176245,-2.047615587576788,-0.47727326913365303,41.53845115525276,42.23475745570072,0.3079789904602741,0.5178786452500841,-0.4898011296949605,-1.9333920551625212,34.433955488085196,0.319999694824217,-0.18326807947365964,-0.46049990653991735,-1.0483227046175436,0.12732289153770893,-0.7544113055787296,-0.1665885075011051,0.6936895477294929,31.683160837760944,-19.113350207949757,0.2939113990388128,3,0.40000009536743164,0.40000009536743164,0.09250020980834783,-0.8150000572204608,-0.2200002670288086,1,0.01152736643320651,-1.5600024414109248,14.109999656677244,2.15789869948655,14.050000190734865,-1.0588191570376126,13.890000343322756,0.01152736643320651 3848,2007-03-14,13.649999618530273,13.949999809265135,13.329999923706055,13.760000228881836,18100.0,-0.016570640779127177,1.5306129598561424,0.5238123350938461,38.43929735663939,41.9807007689912,0.5136070452018924,0.7052804934364261,-0.2148660203570003,-1.6700688641241683,31.265236340889913,0.6199998855590803,-0.25857889577580195,-0.6405004024505612,-1.28487608628647,0.003875281385347762,-0.9626882443685165,-0.3183125605326058,0.8020473345336914,28.828810252259824,-19.78768095170955,0.3221878419179549,3,0.5150003433227539,0.5150003433227539,0.5800006389617902,-0.5849995613098162,0.039999961853027344,2,0.01684985365116143,-2.047615587576788,13.880000114440918,-1.5600024414109248,14.109999656677244,2.15789869948655,14.050000190734865,0.01684985365116143 3849,2007-03-15,13.699999809265135,13.75,13.550000190734865,13.729999542236328,9300.0,0.0036630177386220986,4.714227326603129,0.2727233319461945,40.46919672909176,43.42818259902306,0.45677273084974424,0.6026965659006382,-0.2239045857377686,-1.6872350232442663,27.75023495197687,0.19999980926513494,-0.2774597355221573,-0.5375001907348658,-1.1935449765059971,0.11854459503626558,-0.8655225836204306,-0.20947779784930098,0.5949605596887224,38.947364194240144,-8.539339930035261,0.3280223928855655,3,0.4650001525878924,0.4650001525878924,0.5650005340576172,-0.6349997520446777,0.0,3,-0.00875911585618605,1.5306129598561424,13.649999618530273,-2.047615587576788,13.880000114440918,-1.5600024414109248,14.109999656677244,-0.00875911585618605 3850,2007-03-16,13.5,13.739999771118164,13.479999542236328,13.739999771118164,5700.0,-0.014598526426976899,1.1666706403134413,8.000063578853199,32.83131362080108,40.85917456709289,0.6533681644646165,0.7605696920753022,0.00848505309907921,-1.4555501689807109,24.550806993491786,0.26000022888183594,-0.2748931194072064,-0.6860000133514408,-1.4041380001168982,0.032137973414016585,-1.0450690067341704,-0.3269310199687112,0.6598659066191654,17.894748465838845,-22.565397937807816,0.3590689933827288,3,0.6649999618530273,0.6649999618530273,0.8325004577636719,-0.4349999427795428,0.09000015258789062,4,0.005925920274522545,4.714227326603129,13.699999809265135,1.5306129598561424,13.649999618530273,-2.047615587576788,13.880000114440918,0.005925920274522545 3851,2007-03-19,13.220000267028807,13.739999771118164,13.079999923706055,13.739999771118164,26800.0,-0.02074072096082913,1.5384633724523575,2.166666666666674,33.53845657258047,38.984946017327324,0.7697592141400396,0.9880535288881536,0.3215125760653894,-1.1443735577097929,21.419242134138386,0.6599998474121094,-0.27574473544488143,-0.9004997730255138,-1.7185455922193338,-0.08245395383169374,-1.3095226826224238,-0.49147686342860375,0.8236844019825238,12.500031931062825,-25.084196203599458,0.4090229095969099,3,0.6049995422363299,0.8199996948242205,1.1150000095367432,-0.1550002098083496,0.42000007629394887,0,0.032526425326472985,1.1666706403134413,13.5,4.714227326603129,13.699999809265135,1.5306129598561424,13.649999618530273,0.032526425326472985 3852,2007-03-20,13.3100004196167,13.460000038146973,13.25,13.329999923706055,28900.0,0.0068078782730705,-1.999993188057302,0.03846062146612881,36.875003911557364,38.722601296721884,0.5213845863874909,0.8477975221766254,0.26594459800184467,-1.2047520378924865,19.81047054431608,0.23999977111816584,-0.23680626267261395,-0.7509996414184563,-1.6240800363411765,0.12208075350426384,-1.1875398388798164,-0.31445944395709624,0.579494690145788,26.43684208795515,-10.364370717582936,0.43654019746136036,3,0.4499993324279785,0.7299995422363281,1.0249998569488508,-0.245000362396242,0.2599992752075213,1,0.029301230454782168,1.5384633724523575,13.220000267028807,1.1666706403134413,13.5,4.714227326603129,13.699999809265135,0.029301230454782168 3853,2007-03-21,13.5,13.5600004196167,13.199999809265135,13.300000190734865,24100.0,0.014274949240668189,1.2499992549434613,-10.000238424490876,41.64132954452891,39.01991357325362,0.2582070327136652,0.6161422163943691,0.11458443633052973,-1.3618083264914986,18.02837356679659,0.3600006103515643,-0.3384420971878921,-0.5145000457763675,-1.4037450710252237,0.37474497947248864,-0.9591225584007947,-0.06987753315194034,0.2599758799934584,62.686571413117434,23.859793479908248,0.4446225126244279,3,0.17999982833862305,0.5399999618530273,0.8600003719329816,-0.4349999427795428,0.10000038146972656,2,0.01185184054904509,-1.999993188057302,13.3100004196167,1.5384633724523575,13.220000267028807,1.1666706403134413,13.5,0.01185184054904509 3854,2007-03-22,13.5,13.5,13.369999885559082,13.470000267028807,17300.0,0.0,7.6667514384715645,0.14999880790597783,42.81249469145784,39.09276143149467,0.22022689685440433,0.570575105685375,0.15659954738130466,-1.3309256541198806,16.149969854192843,0.13000011444091797,-0.42488513559669094,-0.46700005531311106,-1.3597804157768838,0.4257803051506617,-0.9133902355449965,-0.02060987508122558,0.15117972698747373,63.63638990838945,21.26789244520208,0.4463901802318863,3,0.17999982833862305,0.5399999618530273,0.9700002670288068,-0.4349999427795428,-0.05000019073486506,3,0.014074042991355507,1.2499992549434613,13.5,-1.999993188057302,13.3100004196167,1.5384633724523575,13.220000267028807,0.014074042991355507 3855,2007-03-23,13.520000457763672,13.529999732971193,12.989999771118164,13.0,19600.0,0.0014815153899017108,1.0000035321335787,17.333502876942102,23.750000496705553,36.87728267540168,0.13090590375696642,0.5114259707369477,0.18712760614873858,-1.319613610836294,15.708428273334185,0.5399999618530291,-0.4384204605291675,-0.4054996013641361,-1.3004790558589665,0.4894798531306943,-0.8529893286115513,0.041990125883279106,0.039999961853027344,70.66675821940103,32.0815808820353,0.4474897272474152,3,0.07499933242797852,0.47499942779541016,1.0549998283386195,-0.430000305175783,-0.21000003814697266,4,0.013313561050813494,7.6667514384715645,13.5,1.2499992549434613,13.5,-1.999993188057302,13.3100004196167,0.013313561050813494 3856,2007-03-26,13.43000030517578,13.489999771118164,13.3100004196167,13.479999542236328,11900.0,-0.006656815794426341,4.142861035422343,-0.09615229431831028,23.949575454498003,34.9229631530956,0.12773725037977357,0.5334798265461611,0.3224941917271593,-1.1961113467854307,15.115563511830294,0.21000003814697266,-0.4369843751667055,-0.4349997520446802,-1.2892767204785223,0.4192772163891618,-0.8621382362616004,-0.007861267827760088,-0.4400005340576154,77.19298832670472,41.40577263095042,0.4271384842169207,3,0.03999948501587092,0.5649995803833026,0.8474998474121112,-0.2649998664855957,-0.030000686645506036,0,0.011913614577540255,1.0000035321335787,13.520000457763672,7.6667514384715645,13.5,1.2499992549434613,13.5,0.011913614577540255 3857,2007-03-27,13.5,13.5,13.350000381469727,13.399999618530273,6400.0,0.005212188624987846,1.9999809265864312,-2.0000381475546707,33.33331677647993,34.35563197752232,-0.0020496206843709786,0.42294535412488976,0.3002544324703038,-1.23170209014188,14.598109566002377,0.14999961853027344,-0.45868915477300476,-0.3255000591278083,-1.1700358749686526,0.5190357567130359,-0.7477679670482296,0.09676784879261291,-0.5100002288818359,89.47362256959724,51.294533142402656,0.42226790792042196,3,-0.13000011444091797,0.49499988555908203,0.8300001621246338,-0.07999992370605646,0.05000019073486506,1,0.010370395801685639,4.142861035422343,13.43000030517578,1.0000035321335787,13.520000457763672,7.6667514384715645,13.5,0.010370395801685639 3858,2007-03-28,13.270000457763672,13.43000030517578,13.18000030517578,13.43000030517578,12100.0,-0.01703700312861689,2.12500298023515,-1.5999923706345547,33.68420207268704,33.60174368236624,0.18816611112704074,0.6151777496509023,0.570845552862437,-0.9687607162822456,14.96161013512036,0.3199996948242205,-0.5010514179357752,-0.5114996433258057,-1.3763030529356843,0.353303766284073,-0.9439013481307459,-0.07909793852086544,-0.2596006774902335,51.85198267138307,10.32960536370112,0.4324017048049395,3,0.09499931335449219,0.7249994277954102,1.0024998188018799,0.21499967575073242,0.42999935150146307,2,0.022607326805707206,1.9999809265864312,13.5,4.142861035422343,13.43000030517578,1.0000035321335787,13.520000457763672,0.022607326805707206 3859,2007-03-29,13.539999961853027,13.5600004196167,13.199999809265135,13.420000076293945,13500.0,0.02034660849852421,3.499985098913435,-0.7500000000000083,37.31341654820846,34.09975511874484,-0.1194808429743297,0.3214944552979624,0.3434776971162421,-1.2118974971840437,14.795754217162854,0.3600006103515643,-0.5143527211782306,-0.2160001277923591,-1.077538343273046,0.6455380876883279,-0.6467692355327017,0.2147689799479835,-0.510016172790527,96.49115175283467,51.78921549398072,0.43076910774034316,3,-0.17500019073486328,0.4549999237060547,0.7325003147125244,0.025000095367429864,0.4499998092651367,3,0.004431345626716432,2.12500298023515,13.270000457763672,1.9999809265864312,13.5,4.142861035422343,13.43000030517578,0.004431345626716432 3860,2007-03-30,13.329999923706055,13.5,13.18000030517578,13.399999618530273,19200.0,-0.015509604042733938,1.370364091043967,-0.583331346509946,31.944441378360395,33.92264231938706,0.07137451492736169,0.5079176783337882,0.5803634345522664,-0.9810926581011401,14.634386876957695,0.35999965667724787,-0.5020751931467977,-0.3945001602172855,-1.2705791778823574,0.4815788574477864,-0.8325396690498206,0.04353934861524955,-0.2682151368103032,39.47357193588327,-5.801541369773645,0.4380395088325357,3,-0.05499982833862305,0.6649999618530273,0.9800002574920654,0.23500013351440252,-1.0599994659423828,4,0.009002242028949503,3.499985098913435,13.539999961853027,2.12500298023515,13.270000457763672,1.9999809265864312,13.5,0.009002242028949503 3861,2007-04-02,13.6899995803833,13.720000267028807,13.25,13.279999732971193,12600.0,0.027006726086848953,-1.0000040581945018,-5.857166212534034,45.85151492688356,34.920032432201076,-0.2402046478726536,0.0654253699364844,0.2516646736599917,-1.301536744805123,13.092396033732822,0.4700002670288068,-0.49516636135651737,0.01999950408935547,-0.7016067996582063,0.7416058078369172,-0.3408036477844263,0.3808026559631372,-0.5983218555242917,94.44431689540168,45.48980605287202,0.3608031518737811,4,-0.33499956130981445,0.30500030517578125,0.6050004959106445,-0.12499952316284357,-1.4799995422363281,0,-0.027757426765089965,1.370364091043967,13.329999923706055,3.499985098913435,13.539999961853027,2.12500298023515,13.270000457763672,-0.027757426765089965 3862,2007-04-03,13.880000114440918,13.920000076293945,13.649999618530273,13.729999542236328,8000.0,0.013878783044659393,1.3478250052866614,0.3658551903162494,55.11112429772453,36.41667629366725,-0.3809039178156546,-0.19688918061823202,0.11161478881802722,-1.465484417420523,11.293319643922759,0.2700004577636719,-0.4374001311345399,0.24950003623962402,-0.3098782639010711,0.8088783363803191,-0.030189113830722647,0.5291891863099707,-0.7380565862083248,94.59459807770129,41.31413949693225,0.27968915007034717,4,-0.4250001907348633,0.11499977111816406,0.4099998474121094,-0.31500005722046076,-1.630000114440918,1,-0.03458216800814329,-1.0000040581945018,13.6899995803833,1.370364091043967,13.329999923706055,3.499985098913435,13.539999961853027,-0.03458216800814329 3863,2007-04-04,13.979999542236328,13.979999542236328,13.81999969482422,13.84000015258789,10000.0,0.007204569666492189,1.2857220708446613,0.9333257039679058,56.08695525978733,37.89161635681498,-0.4533272613048265,-0.3262152987572069,0.050217957185187956,-1.5408203892600643,10.15421940205104,0.1599998474121076,-0.35602695260049266,0.3574995040893558,-0.17513520534724591,0.8901342135259576,0.09118214937105407,0.6238168588076576,-0.7602503591975989,100.0,43.05146012533999,0.266317354718301,4,-0.49499988555908203,0.015000343322753906,0.3100004196166992,-0.4149994850158709,-1.1599998474121076,2,-0.030758180656755396,1.3478250052866614,13.880000114440918,-1.0000040581945018,13.6899995803833,1.370364091043967,13.329999923706055,-0.030758180656755396 3864,2007-04-05,13.989999771118164,13.989999771118164,13.75,13.989999771118164,11700.0,0.0007153239777744069,1.0,0.0,61.61137612124594,42.0984358706528,-0.431933961832474,-0.3460835834507474,0.07328485183754907,-1.5218568358862772,9.779806352281495,0.23999977111816406,-0.2896733865821908,0.3624997615814216,-0.18244318690434191,0.9074427100671851,0.09002828733853896,0.6349712358243043,-0.6790205449757227,100.0,36.537074792863,0.2724714742428821,4,-0.4049997329711914,0.005000114440917969,0.25750041007995605,-0.42499971389770685,-1.439999580383299,3,-0.0207290898211252,1.2857220708446613,13.979999542236328,1.3478250052866614,13.880000114440918,-1.0000040581945018,13.6899995803833,-0.0207290898211252 3865,2007-04-09,13.670000076293945,14.25,13.470000267028807,14.119999885559082,14500.0,-0.022873459618265812,1.1971822283472338,-100.0,60.46511834218479,46.155718413729105,-0.09881015783440006,-0.059039190891866156,0.4229926316492989,-1.1746197705247479,9.94623780726688,0.7799997329711932,-0.25965805632429984,0.06150007247924805,-0.44667586668871095,0.569676011647207,-0.19258789710473145,0.31558804206322755,-0.26395797385490205,42.00000762939453,-26.75647309830407,0.25408796958397906,4,0.04500007629394531,0.3249998092651367,0.7250001430511475,-0.1050000190734881,-1.4700002670288104,0,0.02340890219738556,1.0,13.989999771118164,1.2857220708446613,13.979999542236328,1.3478250052866614,13.880000114440918,0.02340890219738556 3866,2007-04-10,13.619999885559082,13.979999542236328,13.140000343322756,13.979999542236328,18400.0,-0.003657658409349396,3.6666666666666567,0.7999995761445686,57.34596342408159,48.82379026346262,-0.02125993251565106,-0.05020479320900506,0.49015961684694886,-1.0937240018602559,10.160619465097882,0.8399991989135724,-0.2346854995608929,0.035999870300292613,-0.41432833425441373,0.48632807485499896,-0.18916423197706145,0.2611639725776467,0.630000114440918,43.24321537838964,-29.59135525559909,0.22516410227735348,4,0.07500028610229492,0.375,0.7675004005432129,-0.05499982833862482,-1.4600000381469727,1,-0.0991189015520314,1.1971822283472338,13.670000076293945,1.0,13.989999771118164,1.2857220708446613,13.979999542236328,-0.0991189015520314 3867,2007-04-11,14.039999961853027,14.149999618530273,13.779999732971193,13.829999923706055,10400.0,0.03083701026600294,-1.3870928046908566,-0.5833339956077958,61.53846467348665,51.91870833021814,-0.39851356823859163,-0.48233294305930485,0.09546213252931146,-1.4803918973172152,10.22653554943531,0.5299997329711914,-0.1483118538739614,0.4479999542236328,-0.02934323714699083,0.9253431455942565,0.20932835853832188,0.6866715499089437,0.21000003814697266,81.08107179279655,6.6752194585455555,0.23867159568531168,4,-0.3449997901916504,-0.04500007629394531,0.4650001525878906,-0.47499990463257014,-2.1700000762939453,2,-0.13034187526198027,3.6666666666666567,13.619999885559082,1.1971822283472338,13.670000076293945,1.0,13.989999771118164,-0.13034187526198027 3868,2007-04-12,13.880000114440918,14.0600004196167,13.710000038146973,14.0600004196167,8100.0,-0.011396000558891228,2.8888865341414824,-0.8571441546586982,57.600005187990256,54.17277373463833,-0.15967743824740843,-0.3206588933575709,0.2803941733705706,-1.2852567992748085,11.08677277181711,0.35000038146972656,-0.0549462445934914,0.27650008201599086,-0.21751751332488745,0.7705176773568692,0.029491284345551705,0.52350887968643,0.34779989242553633,66.66666666666661,-8.72547871462477,0.2470087976704389,4,-0.18499994277954102,-0.10000038146972656,0.6274998188018799,-0.31500005722046076,-2.329999923706053,3,-0.11743516577820823,-1.3870928046908566,14.039999961853027,3.6666666666666567,13.619999885559082,1.1971822283472338,13.670000076293945,-0.11743516577820823 3869,2007-04-13,13.579999923706055,13.970000267028807,13.199999809265135,13.84000015258789,26800.0,-0.021613846416524085,1.961537615082733,1.4444432670707412,51.07912755914156,56.29884997694735,0.16382096815285152,-0.03173691098099951,0.5894594207843014,-0.9547025710786698,12.31337297154494,0.7700004577636719,-0.0069205571233510454,-0.017500114440917258,-0.5094936158867025,0.474493387004868,-0.26349686516381077,0.22849663628197625,0.6260440898895254,39.63961409685716,-34.848669195271256,0.2459967507228929,4,0.11500024795532227,0.13499975204467773,0.9275000095367432,-0.01499986648559748,-1.689999580383299,4,-0.055964671071546346,2.8888865341414824,13.880000114440918,-1.3870928046908566,14.039999961853027,3.6666666666666567,13.619999885559082,-0.055964671071546346 3870,2007-04-16,13.579999923706055,13.710000038146973,13.470000267028807,13.56999969482422,8400.0,0.0,-1.2857220708446648,-0.03846238491728033,52.78809842207593,57.06958147641316,0.2268707004753452,-0.026810822154287095,0.5761448406740897,-0.9265527594954683,13.478800382511144,0.23999977111816584,0.061197666919046156,-0.021500110626220703,-0.5114525515266415,0.4684523302742001,-0.2664763310764311,0.2234761098239897,0.6047232164840697,43.56434615192127,-29.31850711231847,0.2449762204502108,4,0.11500024795532227,0.05499982833862305,0.9525001049041748,-0.01499986648559748,-1.6000003814697266,0,-0.07584681434152007,1.961537615082733,13.579999923706055,2.8888865341414824,13.880000114440918,-1.3870928046908566,14.039999961853027,-0.07584681434152007 3871,2007-04-17,13.649999618530273,13.720000267028807,13.630000114440918,13.65999984741211,8700.0,0.005154616731773531,-2.600061036087516,-1.0000000000001776,52.78809842207591,56.811467490229994,0.16829872367807397,-0.06634589614398045,0.4730595565286997,-0.9670711301391961,14.006963247719714,0.14000034332275213,0.10814443385654826,0.02699961662292516,-0.42902872696423344,0.48302796021008376,-0.20101455517065325,0.2550137884165036,0.5138290657225042,47.36841048560112,-22.448538586476644,0.22801417179357922,4,0.045000553131103516,-0.014999866485595703,0.9275007247924805,-0.08499956130981623,-2.0099992752075178,1,-0.10622709522253182,-1.2857220708446648,13.579999923706055,1.961537615082733,13.579999923706055,2.8888865341414824,13.880000114440918,-0.10622709522253182 3872,2007-04-18,13.699999809265135,13.739999771118164,13.6899995803833,13.729999542236328,4900.0,0.0036630177386220986,1.0,2.999904634751274,58.56572660695116,57.086886528803745,0.100666508716861,-0.09025778798254613,0.41243916849843565,-0.9839661810131926,14.541940063387143,0.09000015258789062,0.19336452155290296,0.057499837875363724,-0.37491663872250136,0.4899163144732288,-0.15870840042356882,0.27370807617429627,0.44335230816904136,58.13949362147572,-13.373646780408691,0.2162082382989322,4,-0.004999637603757989,-0.07999992370605291,0.877500534057619,0.035000324249269354,-2.220000267028807,2,-0.11240875790462002,-2.600061036087516,13.649999618530273,-1.2857220708446648,13.579999923706055,1.961537615082733,13.579999923706055,-0.11240875790462002 3873,2007-04-19,13.65999984741211,13.739999771118164,13.65999984741211,13.729999542236328,3300.0,-0.002919705285395313,-1.2857220708446866,2.3333439298088074,52.63157674590391,56.089131042654635,0.10113653143626422,-0.03969143963922406,0.43468758647163597,-0.9101189018679641,15.34126495423285,0.07999992370605469,0.21798399608702468,0.009499883651733043,-0.417704997582538,0.43670476488600407,-0.20410255696540247,0.22310232426886856,0.46328523453983905,59.74022917894906,-8.25755172544411,0.2136024406171359,4,0.03500032424926758,-0.039999961853027344,0.6200003623962402,0.10500049591064275,-2.1899995803833026,3,-0.13103953014993208,1.0,13.699999809265135,-2.600061036087516,13.649999618530273,-1.2857220708446648,13.579999923706055,-0.13103953014993208 3874,2007-04-20,13.6899995803833,13.770000457763672,13.65999984741211,13.770000457763672,5200.0,0.0021961737413105364,1.7499850990022292,1.142874659400545,58.57142273260465,55.87872041936795,0.026939521713275738,-0.05768456150441281,0.3820832348915637,-0.9046355503752412,16.14836881774741,0.1100006103515625,0.20308234955956195,0.02999963760376012,-0.39152617198465123,0.45152544719217147,-0.18076326719044467,0.2407625423979649,0.41361980679606347,73.33305782759503,1.6558092791976406,0.21076290479420537,4,-0.04499959945678711,-0.06999969482421875,0.47500038146972656,0.28000068664550604,-2.669999122619629,4,-0.15631844085042101,-1.2857220708446866,13.65999984741211,1.0,13.699999809265135,-2.600061036087516,13.649999618530273,-0.15631844085042101 3875,2007-04-23,13.699999809265135,13.729999542236328,13.600000381469727,13.649999618530273,11700.0,0.0007304769312166393,1.3636284820058435,-0.6249955297006465,50.28572082519526,55.0942490194917,0.024185653333782753,-0.05639992055056986,0.3536418219435653,-0.8699523778256388,16.368941175076063,0.12999916076660156,0.17574286981999165,0.030999898910520685,-0.38559764356792847,0.44759744138896984,-0.1772988723287039,0.23929867014974526,0.38434719703709774,58.82316642170233,-9.562177139666638,0.20829877123922413,4,-0.025000095367429864,-0.07999992370605291,0.4650001525878924,0.3000006675720215,-2.5199995040893555,0,-0.13211675117822264,1.7499850990022292,13.6899995803833,-1.2857220708446866,13.65999984741211,1.0,13.699999809265135,-0.13211675117822264 3876,2007-04-24,13.59000015258789,13.770000457763672,13.59000015258789,13.770000457763672,6500.0,-0.008029172132020923,1.0,-3.5999923706347006,41.31736184992352,52.84745981687357,0.1446989720987144,0.0697787143338573,0.43000194234546285,-0.7141779569581033,16.550752399915545,0.18000030517578125,0.12863612112721157,-0.08699975013732875,-0.49020254273120045,0.31620304245654296,-0.2886011464342637,0.11460164615960622,0.47545992045475316,0.0,-62.382072524248656,0.2016013962969356,4,0.039999961853027344,0.029999732971191406,0.5749998092651367,0.4100003242492658,-2.5299997329711914,1,-0.1184695064219684,1.3636284820058435,13.699999809265135,1.7499850990022292,13.6899995803833,-1.2857220708446866,13.65999984741211,-0.1184695064219684 3877,2007-04-25,13.640000343322756,13.720000267028807,13.579999923706055,13.720000267028807,10700.0,0.003679189858238896,2.500011920940435,0.44444326707072157,39.506196823086945,50.837036665217646,0.035751529262972426,0.03246950330679432,0.36075673664453944,-0.7138158083471104,16.77549877069215,0.14000034332275213,0.10679734319195333,-0.043999576568602095,-0.4390423680717426,0.3510432149345384,-0.24152097232017233,0.15352181918296814,0.40695053512549073,31.57907945590617,-24.968703576787927,0.19752139575157027,4,-0.0550003051757848,-0.02000045776367365,0.29249954223632635,0.36000013351440074,-2.6300001144409197,2,-0.14662756229174645,1.0,13.59000015258789,1.3636284820058435,13.699999809265135,1.7499850990022292,13.6899995803833,-0.14662756229174645 3878,2007-04-26,13.56999969482422,13.640000343322756,13.56999969482422,13.59000015258789,3400.0,-0.005132012224090765,-5.99990463475234,0.2500059604701508,37.500000000000014,49.328244714201915,0.06387092226264102,0.13291219254840492,0.40482171696047153,-0.5970210193398575,16.714418634043287,0.07000064849853516,0.09522616274770002,-0.12900018692016424,-0.4779474317263901,0.21994705788606161,-0.30347380932327717,0.04547343548294869,0.4588121729215153,0.0,-48.94249039319385,0.17447362240311282,4,0.05000066757201971,0.050000190734861505,0.330000162124632,0.4300007820129359,-2.5799999237060565,3,-0.1540162269410401,2.500011920940435,13.640000343322756,1.0,13.59000015258789,1.3636284820058435,13.699999809265135,-0.1540162269410401 3879,2007-04-27,13.600000381469727,13.75,13.5600004196167,13.5600004196167,7100.0,0.0022108096772432972,-8.499988079059676,-1.9999523173757259,47.48202771553361,48.73868130236388,0.04135452593719258,0.11345390434261837,0.3451530444406945,-0.5905953907365937,16.841770156481275,0.18999958038330078,0.03609944219406458,-0.10199952125549316,-0.446190342683094,0.24219130017210766,-0.2740949319692927,0.07009588945830636,0.4110352557875494,19.047597422355032,-29.50186655642961,0.17209541071380025,4,0.06500005722045898,0.01999950408935547,0.25999951362609863,0.40000009536742986,-2.6000003814697266,4,-0.15661765108059023,-5.99990463475234,13.56999969482422,2.500011920940435,13.640000343322756,1.0,13.59000015258789,-0.15661765108059023 3880,2007-04-30,13.449999809265135,13.5600004196167,13.369999885559082,13.5600004196167,3400.0,-0.011029453529205036,2.454535996670828,-2.75001788141053,44.295305879491465,47.79503768652116,0.1910681757789554,0.287653670224417,0.4705456592566275,-0.404670942146117,17.102252560372953,0.23000049591064453,-0.00920808501713033,-0.2580000877380382,-0.5782367901525269,0.062236614676450586,-0.41811843894528167,-0.09788173653079468,0.5436151221134509,19.999952316351948,-28.013638770068443,0.16011835120724421,4,0.12000036239624201,0.1700000762939471,0.41000008583069025,0.5500006675720215,-2.479999542236328,0,-0.18066909932798214,-8.499988079059676,13.600000381469727,-5.99990463475234,13.56999969482422,2.500011920940435,13.640000343322756,-0.18066909932798214 3881,2007-05-01,13.3100004196167,13.43000030517578,13.1899995803833,13.359999656677244,12200.0,-0.010408876701395675,1.5263163178236494,0.45453599667080463,19.83475438571584,43.491596328606136,0.3104096609513469,0.41921834528347546,0.5838029236031943,-0.23350818168134957,18.10500989212952,0.26000022888183416,-0.017963231091343346,-0.37899951934814524,-0.7454848018746514,-0.012514236821639102,-0.5622421606113974,-0.19575687808489306,0.6665422200007693,21.42870523481658,-21.47666545089481,0.18324264126325296,5,0.1699995994567871,0.38499975204467773,0.484999418258667,0.6900000572204572,-2.4600000381469727,1,-0.16003005614497634,2.454535996670828,13.449999809265135,-8.499988079059676,13.600000381469727,-5.99990463475234,13.56999969482422,-0.16003005614497634 3882,2007-05-02,13.399999618530273,13.520000457763672,13.34000015258789,13.34000015258789,24000.0,0.006761772808130839,-5.000063578853673,-1.200007629510991,28.947353010807333,40.860015913595404,0.19375568721672387,0.3071633333626025,0.46852316227373336,-0.3036393288155619,19.532163631616545,0.21000003814697266,-0.030911957576895688,-0.2650002956390374,-0.6415495977416157,0.11154900646354093,-0.45327494669032653,-0.07672564458774822,0.5598121751613014,37.499978712642815,-2.3006167279970526,0.1882746510512888,5,0.08000040054321289,0.2950005531311035,0.3325002193450928,0.600000858306883,-2.739999771118164,2,-0.1746268108603296,1.5263163178236494,13.3100004196167,2.454535996670828,13.449999809265135,-8.499988079059676,13.600000381469727,-0.1746268108603296 3883,2007-05-03,13.550000190734865,13.59000015258789,13.31999969482422,13.31999969482422,8500.0,0.01119407287125318,-1.347825005286646,3.8333757192357822,48.4848630804044,39.73928706335093,0.029626271857861042,0.1299596505921503,0.2967204616139103,-0.4312608530239235,21.084283821419923,0.2700004577636701,-0.04641797487294852,-0.09349975585937287,-0.4424092566982516,0.25540974497950586,-0.26795450627881223,0.0809549945600665,0.3934153739493329,64.28577510673512,23.45420027064472,0.17445475041943936,5,-0.07000017166137873,0.1449999809265119,0.13249969482421697,0.5550003051757777,-2.940000534057619,3,-0.1874538690848001,-5.000063578853673,13.399999618530273,1.5263163178236494,13.3100004196167,2.454535996670828,13.449999809265135,-0.1874538690848001 3884,2007-05-04,13.699999809265135,13.760000228881836,13.649999618530273,13.65999984741211,13200.0,0.01107008239253271,-2.6666613685130733,0.173912502643323,55.263151290346016,40.29233489281212,-0.1327675643885602,-0.04519728962834968,0.125567468206766,-0.554748235021373,22.32556798788945,0.21000003814697088,-0.08083630523493746,0.07099986076354803,-0.23923938346317541,0.38123910499027147,-0.08411976134981458,0.22611948287691064,0.22734745099183407,89.47362256959693,46.96409254117424,0.155119622113362,5,-0.21999979019164861,-0.004999637603757989,-0.019999980926511896,0.4050006866455078,-3.1499996185302717,4,-0.19781022451651664,-1.347825005286646,13.550000190734865,-5.000063578853673,13.399999618530273,1.5263163178236494,13.3100004196167,-0.19781022451651664 3885,2007-05-07,13.989999771118164,14.0,13.529999732971193,13.779999732971193,34800.0,0.021167880721933097,3.086950031719953,5.250005960470351,62.500000000000064,42.64596135393174,-0.42164551104524506,-0.3267469637361895,-0.1794284067321783,-0.8162804672491859,22.71314918869386,0.4700002670288068,-0.08690621495428097,0.3449998378753669,-0.004646514990248818,0.6946461907409827,0.17017666144255905,0.5198230143081748,-0.8499994277954084,98.76540448132506,54.52122886773641,0.17482317643280829,5,-0.39499998092651367,-0.2949995994567871,-0.309999942779541,0.11500072479247869,-3.3999996185302734,0,-0.21372407577095942,-2.6666613685130733,13.699999809265135,-1.347825005286646,13.550000190734865,-5.000063578853673,13.399999618530273,-0.21372407577095942 3886,2007-05-08,12.270000457763672,12.949999809265135,11.5600004196167,12.949999809265135,119300.0,-0.12294491361646531,3.0882373978130144,-3.238091561800374,26.402648885727444,41.190011583114014,1.219683621476758,1.356475281478657,1.4959302721087795,0.9251882901467745,23.64833586358127,2.429999351501465,-0.15469365798144352,-1.3074995040893551,-2.015286767664236,-0.5997122405144744,-1.6613931358767946,-0.9536058723019156,1.7299995422363281,29.09836722330249,-12.835093690674462,0.3538936317874402,5,0.5099997520446777,0.6349997520446777,1.364999532699585,1.9099998474121076,-1.7700004577636719,1,-0.10594948184474662,3.086950031719953,13.989999771118164,-2.6666613685130733,13.699999809265135,-1.347825005286646,13.550000190734865,-0.10594948184474662 3887,2007-05-09,12.210000038146973,12.350000381469727,12.100000381469727,12.350000381469727,67200.0,-0.004890009566277942,2.571419813216531,0.20588305417296077,26.229512810033995,39.93773522867335,1.179548736711311,1.3411064269645383,1.520955738596271,1.0063675411863873,25.09263636835201,0.25,-0.2096832484521869,-1.2759999275207523,-2.178426848903456,-0.37357300613804867,-1.727213388212105,-0.8247864668293996,1.7899999618530273,26.639333209564104,-12.50295246268401,0.45121346069135204,5,0.570000171661377,0.695000171661377,1.4649999141693115,1.9700002670288068,-1.7799997329711932,2,-0.11138408291795909,3.0882373978130144,12.270000457763672,3.086950031719953,13.989999771118164,-2.6666613685130733,13.699999809265135,-0.11138408291795909 3888,2007-05-10,12.25,12.300000190734865,12.100000381469727,12.229999542236328,57800.0,0.003276000141528179,2.333306842565297,-0.14286006226115625,26.47059831835449,37.60313196232011,1.0422159750882294,1.2361054714416326,1.450237838919083,0.991347122103452,26.474728403404967,0.1999998092651385,-0.24293583036177147,-1.154499959945678,-2.1914888127828593,-0.11751110710849666,-1.6729943863642696,-0.6360055335270864,1.701200008392334,28.278676190383127,-6.268599519772845,0.5184944264185908,5,0.5300002098083496,0.6550002098083496,1.4749999046325684,1.9300003051757795,-1.7700004577636719,3,-0.12979593082350127,2.571419813216531,12.210000038146973,3.0882373978130144,12.270000457763672,3.086950031719953,13.989999771118164,-0.12979593082350127 3889,2007-05-11,12.81999969482422,12.81999969482422,12.229999542236328,12.239999771118164,23000.0,0.04653058733258941,1.0344835524044043,28.999332443257767,37.845301902474986,36.88646485376273,0.39106192599263956,0.6390115674587253,0.8587340888535735,0.4490967272379951,26.52164007798189,0.5900001525878924,-0.2679816784638973,-0.5465002536773671,-1.6117260256018842,0.51872551824715,-1.0791131396396256,-0.013887367715108567,1.083376321792601,51.63932343830926,19.329880803032594,0.5326128859622588,5,-0.03999948501587092,0.08500051498412908,0.9200000762939435,1.360000610351559,-2.420000076293947,4,-0.1723869025550142,2.333306842565297,12.25,2.571419813216531,12.210000038146973,3.0882373978130144,12.270000457763672,-0.1723869025550142 3890,2007-05-14,12.550000190734865,12.670000076293945,12.489999771118164,12.489999771118164,24300.0,-0.02106080425246515,-4.999968211078439,0.10344901294695542,36.243385776173646,38.70964611936915,0.5810772996190803,0.87262976675588,1.1065501706570444,0.7442798430357822,26.571086917745017,0.32999992370605646,-0.2939730297117755,-0.7649997711181626,-1.8849525785912622,0.3549530363549369,-1.3249761748547115,-0.20502336738161375,1.3065083139419542,71.22303639058148,33.38801288489842,0.5599764037365493,5,0.23000001907348455,0.35500001907348455,1.2399997711181623,1.6300001144409144,-2.170000076293947,0,-0.1593625473788054,1.0344835524044043,12.81999969482422,2.333306842565297,12.25,2.571419813216531,12.210000038146973,-0.1593625473788054 3891,2007-05-15,12.199999809265135,12.720000267028807,12.109999656677244,12.649999618530273,70800.0,-0.02788847618728485,1.0677948019998154,-7.499944369387076,32.35293430165558,39.08804404057451,0.8460354136796244,1.1683309160591477,1.4034076352537443,1.1167262496741888,26.83135882733778,0.6100006103515625,-0.35868082376018506,-1.042500162124636,-2.2550462853968174,0.17004596114754555,-1.6487732237607258,-0.43622710048854607,1.6105785337104823,13.888822661442365,-23.715653610639084,0.6062730616360905,5,0.5800004005432147,0.6550002098083514,1.6550002098083514,2.2900004386901855,-1.4700002670288068,1,-0.13196718703672028,-4.999968211078439,12.550000190734865,1.0344835524044043,12.81999969482422,2.333306842565297,12.25,-0.13196718703672028 3892,2007-05-16,12.15999984741211,12.34000015258789,12.100000381469727,12.199999809265135,53200.0,-0.003278685449047969,-2.000017881517068,0.08888884179383666,32.59259119718408,37.32223605355003,0.7729251500998178,1.1457875358188385,1.3922503456111208,1.1788481650661993,27.172454296060966,0.23999977111816406,-0.41438139043513367,-1.0055001258850105,-2.2892195494578758,0.2782192976878548,-1.6473598376714431,-0.36364041409857784,1.605566937096329,8.333267105887069,-32.62226413113168,0.641859711786433,5,0.6200003623962402,0.695000171661377,1.6850001811981201,2.3700003623962385,-0.9399995803833026,2,-0.13651314705940476,1.0677948019998154,12.199999809265135,-4.999968211078439,12.550000190734865,1.0344835524044043,12.81999969482422,-0.13651314705940476 3893,2007-05-17,11.869999885559082,12.270000457763672,11.81999969482422,12.270000457763672,74800.0,-0.02384868137270124,1.2500005960455862,10.000023841881092,29.930381750871433,34.5074838824973,0.8935188553718234,1.364782452490795,1.6437545689433382,1.495256514554633,27.598308733868294,0.45000076293945135,-0.4384051758724308,-1.2060000896453857,-2.5902178441406463,0.17821766484987478,-1.898108966893016,-0.5138912123977555,1.8514555716515222,5.0000190734861505,-37.12695765967823,0.6921088772476306,5,0.9100003242492676,0.9400005340576172,1.9750001430511475,2.720000267028807,-0.569999694824217,3,-0.12131420339230092,-2.000017881517068,12.15999984741211,1.0677948019998154,12.199999809265135,-4.999968211078439,12.550000190734865,-0.12131420339230092 3894,2007-05-18,11.550000190734865,11.899999618530273,11.34000015258789,11.800000190734865,45900.0,-0.026958694010901008,1.4888928448813188,0.6249991059316073,28.794635919736393,30.76244342913467,0.9794704424848302,1.5981778918635197,1.928805882373421,1.8375171609802123,28.33503588684764,0.5599994659423828,-0.49996215248897435,-1.4189998149871812,-2.9285469216241555,0.09054729164979314,-2.1737733683056693,-0.6642262616686931,2.128226165723861,15.217392806670341,-28.481276059153053,0.7547735533184875,5,0.5949997901916486,1.1199998855590803,2.187499761581419,3.039999961853024,-0.4700002670288086,4,-0.0926407472578975,1.2500005960455862,11.869999885559082,-2.000017881517068,12.15999984741211,1.0677948019998154,12.199999809265135,-0.0926407472578975 3895,2007-05-21,11.890000343322756,12.100000381469727,11.609999656677244,11.720000267028807,33600.0,0.029437242162180244,-1.5128158730003334,-0.6800003051757955,34.82905382026169,31.698710644082922,0.34672012757840065,1.1759141839059808,1.5519295574965444,1.5208633463339307,28.79961687132104,0.5500001907348615,-0.6030150706377011,-0.9884996891021718,-2.5302044102560313,0.5532050320516877,-1.7593520496791015,-0.21764732852524205,1.6946969649811372,39.855082980024854,-6.385444552487165,0.77085236057693,5,0.189999580383299,0.7799997329711896,1.814999580383299,2.699999809265133,-0.8400001525878924,0,-0.12531544842462883,1.4888928448813188,11.550000190734865,1.2500005960455862,11.869999885559082,-2.000017881517068,12.15999984741211,-0.12531544842462883 3896,2007-05-22,11.979999542236328,12.050000190734865,11.970000267028807,11.970000267028807,11600.0,0.007569318445319828,-15.001144492126642,0.05881923952923091,34.82905382026166,32.654215200774885,0.23608510487875378,1.0109450344901418,1.4234054200106296,1.447466278783736,29.434515027500375,0.15999984741210938,-0.7377546334756246,-0.8180004596710209,-2.37136824314185,0.7353673237998084,-1.5946843514064355,-0.04131656793560623,1.5149098798389247,63.99993896484375,15.965839871499988,0.7766838917354146,5,0.10000038146972656,0.6900005340576172,1.6850004196166992,2.6100006103515607,-0.9499998092651349,1,-0.13355588388417716,-1.5128158730003334,11.890000343322756,1.4888928448813188,11.550000190734865,1.2500005960455862,11.869999885559082,-0.13355588388417716 3897,2007-05-23,11.640000343322756,11.989999771118164,11.4399995803833,11.989999771118164,40600.0,-0.028380568606441225,2.1428633709444935,-35.00247973294544,30.39013332257592,33.089719090132824,0.5439266182278253,1.2579210068068445,1.727549266272538,1.7971495957038233,30.284145900808195,0.5500001907348633,-0.9339486507059416,-1.0579996585845937,-2.6403708386932383,0.524371521524051,-1.849185248638916,-0.26681406853027134,1.7687127079730018,32.25807443989617,-13.15352562309792,0.791185590054322,5,0.439999580383299,1.0299997329711896,2.0249996185302717,2.949999809265133,-0.6400003433227557,2,-0.07817876067404472,-15.001144492126642,11.979999542236328,-1.5128158730003334,11.890000343322756,1.4888928448813188,11.550000190734865,-0.07817876067404472 3898,2007-05-24,11.479999542236328,11.90999984741211,11.390000343322756,11.65999984741211,22300.0,-0.013745772883779317,-1.8888965418585246,0.5142874270097383,27.2540872678765,31.91291746406632,0.6517554882073142,1.3210467730566204,1.856510969560155,1.9672798037022226,31.173692857245122,0.5199995040893537,-0.9067726298785104,-1.1135004520416256,-2.7290990697097737,0.5020981656265224,-1.9212997608756996,-0.3057011432075516,1.8459649931111155,18.420966774498755,-20.532366137526036,0.8077993088340744,5,0.5500006675720215,1.1900005340576172,2.1775004863739014,3.1100006103515607,-0.36999988555908203,3,-0.022648021391547313,2.1428633709444935,11.640000343322756,-15.001144492126642,11.979999542236328,-1.5128158730003334,11.890000343322756,-0.022648021391547313 3899,2007-05-25,11.470000267028807,11.470000267028807,11.399999618530273,11.460000038146973,14400.0,-0.000871017038871158,12.999809269506812,-0.05555673292924881,22.60868627767651,30.397950853122197,0.5030163857858678,1.226155543959953,1.8331030933559358,1.984738759762779,32.54995246972261,0.07999992370605469,-0.8751740548484346,-1.0169997215271014,-2.6340547658031994,0.6000553227489966,-1.8255272436651513,-0.20847219938905148,1.7765256930082547,11.267594282789469,-19.288780949390905,0.8085275221380493,5,0.5599999427795428,1.1999998092651385,2.1874997615814227,2.524999618530275,-0.36999988555908025,4,-0.014821279192348102,-1.8888965418585246,11.479999542236328,2.1428633709444935,11.640000343322756,-15.001144492126642,11.979999542236328,-0.014821279192348102 3900,2007-05-29,11.020000457763672,11.460000038146973,10.970000267028807,11.460000038146973,66800.0,-0.03923276362588113,1.2272738109945829,-43.99895098226988,31.231220050885568,30.273315936369972,0.7969722319769748,1.5650105581800382,2.2502255090872865,2.436144493341125,33.678361449496784,0.5,-0.8600461838694802,-1.3454995632171638,-3.021967809155189,0.33096868272086155,-2.1837336861861765,-0.5072654402481511,2.150264469975422,4.629647617315344,-25.03253090949825,0.8382341229690131,5,0.6349997520446777,1.4649996757507324,2.612499475479126,2.97499942779541,0.11999988555908203,1,0.005444597409260066,12.999809269506812,11.470000267028807,-1.8888965418585246,11.479999542236328,2.1428633709444935,11.640000343322756,0.005444597409260066 3901,2007-05-30,11.18000030517578,11.279999732971193,11.0,11.0,16400.0,0.014519041811780209,-2.111102869495209,-0.40909199281275266,34.985415445031165,30.539185297241872,0.5331344824965747,1.30411734873333,2.0675562290133023,2.280091940506546,34.45940150653571,0.2799997329711932,-0.9252295987649362,-1.0789997100830089,-2.773360387653268,0.6153609674872502,-1.9261800488681384,-0.23181937129787933,1.858248742920697,20.588249043754004,-9.065669124986353,0.8471803387851299,5,0.44000005722046076,1.3049998283386248,2.467499494552614,2.8149995803833026,-0.1300001144409162,2,-0.011627916895559753,1.2272738109945829,11.020000457763672,12.999809269506812,11.470000267028807,-1.8888965418585246,11.479999542236328,-0.011627916895559753 3902,2007-05-31,11.0600004196167,11.170000076293944,11.0600004196167,11.06999969482422,25300.0,-0.010733442064713161,-21.001525989508465,-0.055551434747605044,33.04842631393187,30.885634693137476,0.5371805742966735,1.3068233457107166,2.160123460344618,2.4032217257350723,35.64833818746601,0.11999988555908025,-0.9728324720059991,-1.0819996356964108,-2.767761442258161,0.6037621708653393,-1.9248805389772858,-0.23911873241553572,1.8541537016157168,9.574488591919705,-19.41674185345937,0.8428809032808754,5,0.47499990463256836,1.424999713897705,2.564999580383301,2.934999465942383,-0.020000457763671875,3,-0.002712539376788392,-2.111102869495209,11.18000030517578,1.2272738109945829,11.020000457763672,12.999809269506812,11.470000267028807,-0.002712539376788392 3903,2007-06-01,11.010000228881836,11.079999923706056,11.010000228881836,11.020000457763672,17800.0,-0.004520812733983304,-12.999618539004741,1.0000953743441237,19.732428777382196,29.87872278843145,0.5055218640836383,1.2192899563140323,2.1754191968820162,2.456731528168895,37.20117096511708,0.06999969482422053,-0.9777762226067015,-1.0049998283386223,-2.625584216799073,0.6155845601218282,-1.8152920225688476,-0.1947076341083971,1.7875046610983638,7.999992370605824,-17.37762346859995,0.8102921942302252,6,0.5250000953674316,1.4749999046325684,2.5924997329711914,2.984999656677246,0.39999961853027344,4,-0.0009082859831013312,-21.001525989508465,11.0600004196167,-2.111102869495209,11.18000030517578,1.2272738109945829,11.020000457763672,-0.0009082859831013312 3904,2007-06-04,10.989999771118164,11.0600004196167,10.899999618530273,11.029999732971193,24700.0,-0.0018165719662026625,2.199973297475658,3.999904634751274,21.532826771946702,28.401364227507568,0.48917441806226236,1.0812926474445703,2.159767262715256,2.4814382968960658,39.53349526228664,0.16000080108642578,-0.9876558341691801,-0.8895002841949466,-2.363420354323697,0.5844197859338038,-1.626460319259321,-0.1525402491305723,1.6978548414849524,16.0714437766837,-3.36216270603866,0.7369600350643751,6,0.4850001335144043,1.4600000381469727,2.630000352859497,3.005000114440918,0.5200004577636719,0,0.010919007102661027,-12.999618539004741,11.010000228881836,-21.001525989508465,11.0600004196167,-2.111102869495209,11.18000030517578,0.010919007102661027 3905,2007-06-05,11.0,11.039999961853027,10.949999809265137,11.010000228881836,26100.0,0.0009099389526938673,1.5714441416893732,0.2500059604701508,24.999990065886962,27.309246032577043,0.3795666183621105,0.8809716632365152,2.1128509971680813,2.4799227613436834,42.823829868875826,0.09000015258789062,-0.960025746075603,-0.7300000667572029,-1.8716883952913665,0.41168826177696083,-1.3008442310242838,-0.1591559024901219,1.5448262130772896,26.315881935155062,5.925571086218312,0.5708441642670817,6,0.44499969482421875,1.4499998092651367,2.642500162124634,2.994999885559082,0.7799997329711932,1,0.009090943769975102,2.199973297475658,10.989999771118164,-12.999618539004741,11.010000228881836,-21.001525989508465,11.0600004196167,0.009090943769975102 3906,2007-06-06,10.970000267028807,11.010000228881836,10.9399995803833,10.949999809265137,18200.0,-0.0027272484519266227,-2.4999523173755485,-1.9999999999998224,25.104594997396262,26.72196399644597,0.28075584989949043,0.8522819510230608,2.107726383067858,2.515764137583888,42.907794507688756,0.07000064849853516,-0.8997175472468601,-0.6949997901916518,-1.8551175143615488,0.4651179339782452,-1.2750586522766003,-0.11494092810670331,1.443239818484722,25.92612215487596,3.8449994575161703,0.5800588620849487,6,0.4349994659423846,1.47999954223633,2.6249997615814227,3.024999618530275,0.32999992370605824,2,0.015496816057962715,1.5714441416893732,11.0,2.199973297475658,10.989999771118164,-12.999618539004741,11.010000228881836,0.015496816057962715 3907,2007-06-07,10.850000381469727,12.0,10.850000381469727,11.020000457763672,26700.0,-0.01093891364066324,-12.529401204995008,-8.499809269502949,27.027021221846653,26.696734435775987,0.3094516256984985,0.9119248301646845,2.188226679814548,2.6412865135039443,41.94669645608414,1.1499996185302734,-0.8996468658595731,-0.7469996929168694,-1.9317818781074187,0.43778249227367994,-1.339390785512144,-0.15460860032159474,1.4421804666851425,0.0,-23.24036502195496,0.5923910925952743,6,0.5749998092651367,1.5749998092651367,2.737499713897705,3.1449995040893555,0.2299995422363299,3,0.018433161496169914,-2.4999523173755485,10.970000267028807,1.5714441416893732,11.0,2.199973297475658,10.989999771118164,0.018433161496169914 3908,2007-06-08,10.65999984741211,10.979999542236328,10.649999618530273,10.979999542236328,45900.0,-0.017511569343546918,1.0625014901175405,1.882350301248752,28.70811759675796,27.374449026785037,0.4144910912840025,1.0294809718256417,2.343120113394736,2.8330463429978714,41.046664089646974,0.3299999237060547,-0.9168915739804948,-0.8575002193450931,-2.070827304449338,0.3558268657591519,-1.4641637618972148,-0.2508366767929715,1.487962954074245,0.7407574856348431,-22.543101494941865,0.6066635425521221,6,0.6649999618530273,1.6649999618530273,2.9275002479553223,3.3350000381469727,0.6700000762939453,4,0.03564729079552187,-12.529401204995008,10.850000381469727,-2.4999523173755485,10.970000267028807,1.5714441416893732,11.0,0.03564729079552187 3909,2007-06-11,10.609999656677246,10.710000038146973,10.609999656677246,10.619999885559082,15800.0,-0.004690449479415437,-18.999618539004388,0.031250745058770235,14.444410300534528,25.5092479434127,0.3684138602081468,0.9543545883082754,2.3480041419973645,2.883574920817912,41.53402524110511,0.10000038146972656,-0.8848252754072572,-0.7970004081726074,-1.9091930389819165,0.31519222263670166,-1.3530967235772628,-0.240904092767952,1.390000343322754,0.0,-20.312468123747447,0.5560963154046548,6,0.695000171661377,1.695000171661377,2.9775004386901855,3.385000228881836,0.5,0,0.07540058592098031,1.0625014901175405,10.65999984741211,-12.529401204995008,10.850000381469727,-2.4999523173755485,10.970000267028807,0.07540058592098031 3910,2007-06-12,10.550000190734863,10.93000030517578,10.550000190734863,10.59000015258789,26600.0,-0.005654992260496705,-18.00002384188056,3.999904634751097,9.60452677535676,22.689149202337767,0.3964204424504203,0.9031410761281613,2.3680300139023647,2.936733690202857,41.85474508665697,0.3800001144409162,-0.8256267660908527,-0.7569998741149906,-1.7935547574803792,0.279555009250398,-1.2752773157976858,-0.2387224324322954,1.2553997611999517,0.0,-14.175490206415539,0.5182774416826944,6,0.7249999046325684,1.7249999046325684,3.0374999046325684,3.4449996948242188,0.6199998855590803,1,0.09099526263421831,-18.999618539004388,10.609999656677246,1.0625014901175405,10.65999984741211,-12.529401204995008,10.850000381469727,0.09099526263421831 3911,2007-06-13,10.59000015258789,10.619999885559082,10.520000457763672,10.520000457763672,21800.0,0.0037914655099395844,-1.8571389645776566,-1.7499940395298381,14.285714285714178,20.60440342142469,0.29494421532248083,0.7761322661515582,2.2760914516203528,2.8898965216023136,41.700695577737044,0.09999942779541016,-0.7476541554957201,-0.6364999294281013,-1.6302333481464526,0.35723348929025,-1.1333666387872778,-0.13963322006892476,1.0145358375549325,4.729710572642942,-6.862745976128341,0.496866709359176,6,0.6700000762939453,1.1449999809265137,3.054999828338623,3.4049997329711914,0.5399999618530273,2,0.11237011928583418,-18.00002384188056,10.550000190734863,-18.999618539004388,10.609999656677246,1.0625014901175405,10.65999984741211,0.11237011928583418 3912,2007-06-14,10.5,10.59000015258789,10.449999809265137,10.449999809265137,20900.0,-0.008498597855628676,-4.599992370634572,0.714291553133515,15.000006811961171,20.07857875860013,0.33207587389301807,0.7751344603011958,2.3059111104894185,2.980290607492062,41.57041992631252,0.1400003433227539,-0.7175544053740115,-0.6435000896453857,-1.5848602022957383,0.29786002300496683,-1.114180145970563,-0.17282003332020857,0.9093195943145762,9.434003004975304,-1.2412104954882839,0.4706800563251764,6,0.7249999046325684,1.1349997520446777,2.3425002098083496,2.7800002098083496,1.25,3,0.07619049435570147,-1.8571389645776566,10.59000015258789,-18.00002384188056,10.550000190734863,-18.999618539004388,10.609999656677246,0.07619049435570147 3913,2007-06-15,10.43000030517578,10.510000228881836,10.43000030517578,10.470000267028807,26800.0,-0.00666663760230668,-3.000000000000089,-0.7999961853172862,14.383563880827197,19.284216215142408,0.3477165927676289,0.7712647390772194,2.310452343948649,3.0435749864146917,41.0919692610646,0.07999992370605646,-0.7165739630409593,-0.6414998054504419,-1.569072148201414,0.28607253730053017,-1.105285976825927,-0.17771363407495677,0.7874553321289088,0.0,-10.162394628771148,0.46378617137548583,6,0.7849998474121112,1.1949996948242205,2.41249990463257,2.84999990463257,1.0499992370605487,4,0.06232019170773384,-4.599992370634572,10.5,-1.8571389645776566,10.59000015258789,-18.00002384188056,10.550000190734863,0.06232019170773384 3914,2007-06-18,10.479999542236328,10.510000228881836,10.43000030517578,10.43000030517578,7900.0,0.004793790565445821,-2.200045777065534,-1.2499821185895588,24.52824586815896,19.23180019317263,0.2433575868023663,0.6714175187205722,2.193903642763839,2.983889574664552,40.05364619355052,0.07999992370605646,-0.6979664990566068,-0.5380005359649651,-1.4727698763598358,0.3967688044299056,-1.0053852061623996,-0.07061586576753065,0.5799650286425777,9.99984741210973,-0.8267775458335507,0.4673846701974353,6,0.7350006103515625,1.1450004577636719,2.3625006675720215,2.8000006675720215,1.2100000381469727,0,0.08110691017151939,-3.000000000000089,10.43000030517578,-4.599992370634572,10.5,-1.8571389645776566,10.59000015258789,0.08110691017151939 3915,2007-06-19,10.399999618530273,10.479999542236328,10.399999618530273,10.460000038146973,16200.0,-0.007633580839735754,-1.6666454740522927,-1.2000267032882765,10.20402801079031,17.5761816391053,0.2562437698926807,0.6683326154784268,2.215368515369976,3.0534801169270462,39.51874768839029,0.07999992370605469,-0.6402079960930251,-0.5435004234313965,-1.4214232310395598,0.33442238417676684,-0.982461827235479,-0.10453901962731393,0.5339720992080075,0.0,-9.19561593247018,0.43896140380408205,6,0.8000001907348633,1.1600003242492676,2.442500591278076,2.880000591278076,0.6700000762939471,1,0.0682692369413096,-2.200045777065534,10.479999542236328,-3.000000000000089,10.43000030517578,-4.599992370634572,10.5,0.0682692369413096 3916,2007-06-20,10.380000114440918,10.4399995803833,10.329999923706056,10.4399995803833,12600.0,-0.001923029309897406,2.666687859617832,0.9999841055392196,11.363582177544146,15.835799523071689,0.20534465805136115,0.5927065448128275,2.1770056086274554,3.056621071852261,39.00641385222885,0.10999965667724432,-0.5975475260267427,-0.48349995613098073,-1.2480095977158925,0.281009685453931,-0.8657547769234366,-0.10124513533852486,0.44717718345576074,19.230825661151925,9.66661068383057,0.3822548207924559,6,0.27499961853027344,1.1449999809265137,2.4625000953674316,2.9000000953674316,0.8900003433227539,2,0.07610789529317619,-1.6666454740522927,10.399999618530273,-2.200045777065534,10.479999542236328,-3.000000000000089,10.43000030517578,0.07610789529317619 3917,2007-06-21,10.729999542236328,10.800000190734863,10.31999969482422,10.31999969482422,24200.0,0.03371863429061839,-1.3414667051238032,-6.833391613949171,38.13554801595066,16.88329179187088,-0.18267748005751727,0.18027962580753432,1.7579675581265342,2.6930642189915446,37.5101681028844,0.48000049591064275,-0.5705533147276629,-0.08800048828124929,-0.76073580918308,0.5847348326205815,-0.4243681487321638,0.2483671721696652,-0.39999961853027166,85.41654662965878,72.52925997821401,0.3363676604509152,6,-0.10499954223632812,0.6000003814697266,2.08750057220459,2.5500006675720215,0.29000091552734375,3,0.03727871288624707,2.666687859617832,10.380000114440918,-1.6666454740522927,10.399999618530273,-2.200045777065534,10.479999542236328,0.03727871288624707 3918,2007-06-22,11.220000267028807,11.220000267028807,10.699999809265137,10.770000457763672,22800.0,0.04566642550763378,1.3111141251941891,1.0975609188771764,56.96971763703583,21.608325940371024,-0.6536239233953118,-0.34804264297585874,1.208356697474425,2.1926967719852026,35.76592721898249,0.5200004577636701,-0.5303888483720769,0.41500020027160467,-0.21239235080257934,1.0423927513457887,0.10130392473451266,0.7286964758086967,-0.9000005722045863,100.0,83.90031328282977,0.31369627553709234,6,-0.45000028610229315,0.0749998092651385,1.5974998474121112,2.059999942779543,-0.14000034332275035,4,0.04723705172527093,-1.3414667051238032,10.729999542236328,2.666687859617832,10.380000114440918,-1.6666454740522927,10.399999618530273,0.04723705172527093 3919,2007-06-25,11.300000190734865,11.4399995803833,11.149999618530273,11.350000381469727,19500.0,0.007130117807674807,1.521754273938409,-0.11111158206158693,58.72094409411668,27.06570564245546,-0.6989570454724863,-0.46528706939072073,1.0781185946205643,2.096303223309519,34.093904231106244,0.28999996185302734,-0.48869766259589476,0.5035001277923605,-0.08962834280555576,1.0966285983902768,0.20693589249340327,0.8000643630913178,-0.9800004959106445,87.50005321843841,69.68978824593208,0.29656423529895787,6,-0.4200005531311053,-0.0900001525878924,1.4950001239776594,1.9800000190734846,0.02999973297118963,0,0.0159291458817008,1.3111141251941891,11.220000267028807,-1.3414667051238032,10.729999542236328,2.666687859617832,10.380000114440918,0.0159291458817008 3920,2007-06-26,11.079999923706056,11.199999809265137,11.079999923706056,11.199999809265137,12300.0,-0.019469049850918796,-1.0000000000000295,2.3999885559519085,52.8795738321603,31.35391225872725,-0.4423923730207733,-0.2535615523384269,1.244288457752896,2.287287142169731,31.83915236716474,0.2200002670288086,-0.44398562967986877,0.28049988746643173,-0.31797120233045995,0.8789709772633234,-0.018735657432014108,0.5797354323648776,-0.6928002357482903,67.85717022662551,48.9637127308538,0.29923554489844556,6,-0.2000002861022967,0.1300001144409162,1.327500104904173,1.8749999999999982,0.3000001907348615,1,0.05505412101782858,1.521754273938409,11.300000190734865,1.3111141251941891,11.220000267028807,-1.3414667051238032,10.729999542236328,0.05505412101782858 3921,2007-06-27,11.050000190734863,11.119999885559082,11.0,11.0,8100.0,-0.0027075571460075665,-3.7999771119037176,-0.4166686534900601,55.494504054952614,35.85330084128185,-0.38026896612441696,-0.24643533293897946,1.2167426763535865,2.277742194768676,29.39020507736569,0.11999988555908203,-0.3687235003779765,0.25700016021728445,-0.3267123116361006,0.8407126320706695,-0.034856075709408074,0.548856396143977,-0.5996325092315651,65.17862236621943,42.082001256543414,0.2918562359266923,6,-0.17000055313110352,0.1349997520446795,1.3249998092651367,1.8399996757507324,0.029999732971193183,2,0.0018099098410990777,-1.0000000000000295,11.079999923706056,1.521754273938409,11.300000190734865,1.3111141251941891,11.220000267028807,0.0018099098410990777 3922,2007-06-28,11.029999732971193,11.09000015258789,11.0,11.0600004196167,24500.0,-0.0018099961464652647,1.0,-0.6000114440481058,61.21212681682331,41.056474500836984,-0.30975596796711535,-0.24116220317238835,1.1761668466290782,2.2688572061286205,26.808913632984062,0.09000015258789062,-0.2753595073810864,0.2384997367858901,-0.34247147106319353,0.8194709446349737,-0.05198586713865083,0.528985340710431,-0.520254137535094,44.59459807770153,17.898867562611834,0.29048560392454137,6,-0.15000009536743342,0.1300001144409162,1.3450002670288068,1.7800002098083478,-0.009999275207521308,3,0.02175890576634032,-3.7999771119037176,11.050000190734863,-1.0000000000000295,11.079999923706056,1.521754273938409,11.300000190734865,0.02175890576634032 3923,2007-06-29,11.0,11.149999618530273,11.0,11.079999923706056,67500.0,-0.0027198307975944136,-2.749994039529838,2.6666030898342816,61.96321387427979,45.215915390405954,-0.21277435074438777,-0.22340412113845076,1.1452822563846894,2.2663103682564305,24.08801157869817,0.14999961853027344,-0.20435025716568944,0.20900001525878942,-0.3711960923016058,0.7891961228191846,-0.08109803852140907,0.4990980690389879,-0.43443916546706873,0.0,-28.830294416080775,0.29009805378019765,6,-0.12000036239624023,0.15999984741210938,1.375,1.809999942779541,0.13000011444091797,4,0.0018182234330610392,1.0,11.029999732971193,-3.7999771119037176,11.050000190734863,-1.0000000000000295,11.079999923706056,0.0018182234330610392 3924,2007-07-02,11.109999656677246,11.289999961853027,11.09000015258789,11.09000015258789,19400.0,0.009999968788840574,-19.00047684898193,-0.24999403952983257,66.6666666666666,51.489541907725545,-0.250336023482884,-0.34145954585543237,0.973454050235695,2.121678297940404,21.224188345236055,0.28999996185302734,-0.12321877614955667,0.31299967765808034,-0.2782382052576349,0.9042375605737956,0.017380736200221847,0.6086186191159388,-0.4919724973932933,37.9309210850842,5.228497950806322,0.29561894145785794,7,-0.23000001907348633,0.05000019073486328,1.2400004863739014,1.6850004196166992,0.16000080108642578,0,-0.0027002460754496083,-2.749994039529838,11.0,1.0,11.029999732971193,-3.7999771119037176,11.050000190734863,-0.0027002460754496083 3925,2007-07-03,11.100000381469727,11.170000076293944,11.100000381469727,11.149999618530273,4500.0,-0.0009000247989665588,-1.8000305180437224,-2.5000238424490964,65.45457382836607,57.4996520911502,-0.1459473602839374,-0.3410712672937315,0.9199114261774923,2.09887081018379,18.20560054567438,0.06999969482421697,-0.026909497960478035,0.2980003833770759,-0.302090985802284,0.8980917525564358,-0.002045301212604045,0.5980460679667559,-0.43265487691981264,34.482894697898956,-1.6852718892670993,0.3000456845896797,7,-0.2200007438659668,0.05999946594238281,1.249999761581421,1.6949996948242188,0.6899995803833008,1,0.020720678768650025,-19.00047684898193,11.109999656677246,-2.749994039529838,11.0,1.0,11.029999732971193,0.020720678768650025 3926,2007-07-05,11.140000343322754,11.4399995803833,11.039999961853027,11.239999771118164,22300.0,0.0036036000430956783,-1.666662428116844,2.000019073777371,70.00004172331592,61.040151391968564,-0.07465479826906396,-0.38755224136270705,0.8190704320491751,2.0192574187746715,15.235127027680917,0.39999961853027344,0.04229659063217461,0.32950034141540563,-0.28524752914325724,0.9442482119740685,0.022126406136074195,0.6368742766947371,-0.4262955942228359,31.81829019036658,-7.412185181137726,0.3073739352793315,7,-0.07000064849853516,0.01999950408935547,0.929999828338623,1.4699997901916504,-0.09000015258789062,3,0.021543964427435336,-1.8000305180437224,11.100000381469727,-19.00047684898193,11.109999656677246,-2.749994039529838,11.0,0.021543964427435336 3927,2007-07-06,11.050000190734863,11.1899995803833,11.010000228881836,11.100000381469727,27300.0,-0.00807900806231443,-1.7692183545464548,0.500004768398867,69.13582281886464,62.3919408566162,0.07320982490084305,-0.29702919605761835,0.8443174302342165,2.0759038610560374,15.076908864968594,0.17999935150146484,0.1371181849600358,0.22950019836425817,-0.39439183851231263,0.853392235240829,-0.08244582007402812,0.5414462168025445,-0.2927177517579427,11.363690549728744,-31.47303671429225,0.3119460184382857,7,0.1699995994567871,0.1099996566772461,1.002500057220459,1.559999942779541,0.010000228881835938,4,0.002714907914331821,-1.666662428116844,11.140000343322754,-1.8000305180437224,11.100000381469727,-19.00047684898193,11.109999656677246,0.002714907914331821 3928,2007-07-09,11.039999961853027,11.140000343322754,11.0,11.050000190734863,33300.0,-0.0009049980732327434,-2.1111134658585176,0.20000381468271378,67.7215438186472,63.392007492675155,0.06145446416181777,-0.2709946727094703,0.7903699067920957,2.0494391988326406,14.574415324226175,0.1400003433227539,0.23512013930960052,0.20049996376037527,-0.4259513592854418,0.8269512868061923,-0.11272569776253327,0.5137256252832838,-0.24175449439172425,9.090909090909092,-36.33387492595485,0.31322566152290865,7,0.17999982833862305,0.11999988555908203,0.9700002670288086,1.570000171661377,0.010000228881835938,0,-0.0018115492897156082,-1.7692183545464548,11.050000190734863,-1.666662428116844,11.140000343322754,-1.8000305180437224,11.100000381469727,-0.0018115492897156082 3929,2007-07-10,11.40999984741211,11.43000030517578,11.199999809265137,11.399999618530273,10600.0,0.03351448250340194,8.199809269502776,-1.0,77.00536913846946,66.0726514155984,-0.32553448846124944,-0.6092227122012233,0.35843607601201555,1.6429993585711316,14.211872032881356,0.39000034332275213,0.2981782760271283,0.5304998397827152,-0.13518471358246487,1.1961843931478953,0.19765756310012428,0.8633421164653061,-0.5732491331754872,93.18187236791057,40.275721043395635,0.33284227668259014,7,-0.19000005722045898,-0.25,0.6000003814697266,1.200000286102295,-0.9099998474121094,1,-0.024539854225738456,-2.1111134658585176,11.039999961853027,-1.7692183545464548,11.050000190734863,-1.666662428116844,11.140000343322754,-0.024539854225738456 3930,2007-07-11,11.510000228881836,11.5600004196167,11.3100004196167,11.359999656677244,14200.0,0.00876427544321201,-1.0000076294236353,14.999713904253468,78.97436474280374,68.68152482535963,-0.4002113292063072,-0.6678560205726871,0.2012225253176556,1.5104430262459587,14.476993894520007,0.25,0.2984230038014637,0.5825002193450928,-0.12054219725375859,1.2855426359439441,0.2309790110456671,0.9340214276445185,-0.6370545826764129,91.07140120196934,32.50494446149488,0.3515212082994254,7,-0.23000001907348633,-0.35000038146972656,0.4524996280670166,1.0649995803833008,-1.4499998092651367,2,-0.020851413235938643,8.199809269502776,11.40999984741211,-2.1111134658585176,11.039999961853027,-1.7692183545464548,11.050000190734863,-0.020851413235938643 3931,2007-07-12,11.779999732971193,12.09000015258789,11.5600004196167,11.640000343322756,18300.0,0.023457819176393446,-2.533340538890896,0.9333257039678947,78.07487312815903,70.55516330439694,-0.621084343943199,-0.8897506280937026,-0.11951905250202621,1.2091270908026406,15.028727019476463,0.5799999237060547,0.29511079519079075,0.792999744415285,0.0130104445222603,1.5729890443083097,0.40300509446877264,1.1829943943617973,-0.8520897048928688,71.55959851191847,15.712464326545117,0.3899946499465123,7,-0.23499965667724787,-0.5749998092651385,0.16750001907348455,0.7950000762939435,-1.6499996185302752,3,0.0008489158835753852,-1.0000076294236353,11.510000228881836,8.199809269502776,11.40999984741211,-2.1111134658585176,11.039999961853027,0.0008489158835753852 3932,2007-07-13,11.300000190734865,11.880000114440918,11.300000190734865,11.800000190734865,12000.0,-0.04074699092673584,-1.3199996948242116,-3.571444141689373,52.150537083087734,69.46486588315338,-0.11036341974004316,-0.3654825551997032,0.3002132006732072,1.6551801073649486,15.17651597146463,0.5799999237060529,0.30930413591781303,0.273000192642213,-0.4835321784191855,1.0295325637036115,-0.10526599288848537,0.6512663781729113,-0.25588115020558355,27.52294942552083,-21.79981358982639,0.378266185530699,7,0.24499988555908025,-0.09500026702881037,0.627499580383299,1.2749996185302717,-1.3299999237060582,4,-0.022123893431876485,-2.533340538890896,11.779999732971193,-1.0000076294236353,11.510000228881836,8.199809269502776,11.40999984741211,-0.022123893431876485 3933,2007-07-16,11.079999923706056,11.579999923706055,11.020000457763672,11.579999923706055,21400.0,-0.019469049850918796,1.2399978637695312,0.9999999999999964,44.49999070167099,67.00190188704275,0.13653650042148513,-0.09938463568271771,0.4513114687600588,1.8407276216039623,15.000011481581089,0.5599994659423828,0.3160194318089822,0.020499944686891425,-0.681961325085803,0.7229612144595858,-0.3307306901994558,0.37173057957323863,1.0100002288818342,5.607428322887643,-37.27981690650242,0.3512306348863469,7,0.46500015258788885,0.12499999999999822,0.8450002670288068,1.4700002670288068,-0.5799999237060565,0,-0.0018050094067751932,-1.3199996948242116,11.300000190734865,-2.533340538890896,11.779999732971193,-1.0000076294236353,11.510000228881836,-0.0018050094067751932 3934,2007-07-17,11.329999923706055,11.550000190734865,11.029999732971193,11.09000015258789,16600.0,0.02256317705067068,-1.888886534141511,-0.47999954223632985,56.15763917076319,65.96890914730909,-0.08825565026403304,-0.2977030629218458,0.12905820583547722,1.5570595004110022,14.813968469741212,0.5200004577636719,0.3209829876191108,0.22799992561340332,-0.4281644713401622,0.8841643225669689,-0.10008227286338034,0.556082124090187,0.738600234985352,28.971920968006447,-10.31244450690178,0.32808219847678305,7,0.21500015258789062,-0.125,0.49499988555908203,1.119999885559082,-0.4399995803833008,1,-0.024713127524859102,1.2399978637695312,11.079999923706056,-1.3199996948242116,11.300000190734865,-2.533340538890896,11.779999732971193,-0.024713127524859102 3935,2007-07-18,11.109999656677246,11.5600004196167,11.100000381469727,11.31999969482422,16100.0,-0.019417499427206164,-3.0000248786131003,-0.875000993411701,51.35133974099572,63.89683114927352,0.1489789002501034,-0.022961322636190218,0.2634100859652264,1.7433672557463389,14.56316931024156,0.46000003814697266,0.3231252673363407,-0.027500343322753196,-0.5945193459028904,0.539518659257384,-0.31100984461282266,0.25600915796731627,0.9376285079956066,8.411142484331217,-26.457738081562,0.2835095012900689,7,0.4350004196166992,0.0950002670288086,0.695000171661377,1.320000171661377,-1.0,2,-0.05490546134361296,-1.888886534141511,11.329999923706055,1.2399978637695312,11.079999923706056,-1.3199996948242116,11.300000190734865,-0.05490546134361296 3936,2007-07-19,11.170000076293944,11.470000267028807,11.149999618530273,11.260000228881836,7600.0,0.00540057799017446,-3.923046450893485,0.42857207732935393,53.09735372171513,62.114779027368016,0.10469081939915093,-0.02186327805990196,0.17214180752161745,1.6450506983955702,14.151342200150665,0.3600006103515607,0.3086710563183317,-0.0069999217987071205,-0.4478651692535678,0.43386532565615354,-0.22743254552613834,0.2134327019287241,0.8570755342407264,17.441823071164993,-15.527745726911842,0.2204326237274306,7,0.3750000000000018,0.03499984741211115,0.6050000190734881,1.230000019073488,-1.1400003433227504,3,-0.09937328998170669,-3.0000248786131003,11.109999656677246,-1.888886534141511,11.329999923706055,1.2399978637695312,11.079999923706056,-0.09937328998170669 3937,2007-07-20,11.130000114440918,11.449999809265135,11.100000381469727,11.329999923706055,8000.0,-0.0035810171512815625,-1.6923107959901416,2.2222163353536626,52.86343926962815,60.46387852192146,0.17570994006001683,0.052322846551792423,0.18169872077536553,1.6517014398335732,14.731794589488798,0.3499994277954084,0.29729461731768936,-0.06699991226196289,-0.45568727116250685,0.32168744663858106,-0.26134359171223487,0.1273437671883091,0.8769339930383317,19.64281456807027,-16.77439237050256,0.19434367945027212,7,0.4250001907348633,0.07499980926513672,0.36750006675720215,1.255000114440918,-0.9200000762939453,4,-0.08984725873475263,-3.923046450893485,11.170000076293944,-3.0000248786131003,11.109999656677246,-1.888886534141511,11.329999923706055,-0.08984725873475263 3938,2007-07-23,11.75,11.949999809265135,11.5,11.5,17300.0,0.05570529013334391,-2.5999984741210795,-1.2500011920940324,61.51079864742899,58.74225957847252,-0.3721171685009175,-0.5543571018682734,-0.4634569458723732,1.003854441378511,16.039117029722878,0.819999694824217,0.29084108536315867,0.5264999866485596,0.06564156046697,0.9873584128301491,0.2960707735577657,0.7569291997393535,0.23719543448493852,78.26089210005298,40.29873072865611,0.23042921309079453,7,-0.19499969482421875,-0.5450000762939453,-0.32000017166137695,0.5999999046325684,-1.859999656677246,0,-0.15148933897627181,-1.6923107959901416,11.130000114440918,-3.923046450893485,11.170000076293944,-3.0000248786131003,11.109999656677246,-0.15148933897627181 3939,2007-07-24,11.479999542236328,11.789999961853027,11.40999984741211,11.56999969482422,17900.0,-0.022978762362865668,-2.304355397807374,-0.3600006103515696,56.2499843145719,56.21732841978009,-0.10185408443265054,-0.2847809904785308,-0.24064396100633445,1.2457517431017067,16.835500396493273,0.38000011444091797,0.2878023938401171,0.2474995613098141,-0.22649234746381808,0.7214914700834463,0.010503606922998898,0.4844955156966293,0.48785199271418556,44.70581371474357,6.043155421964059,0.2369959543868159,7,0.07500076293945312,-0.27499961853027344,-0.05999946594238281,0.8600006103515625,-1.6599998474121076,1,-0.08536581718760439,-2.5999984741210795,11.75,-1.6923107959901416,11.130000114440918,-3.923046450893485,11.170000076293944,-0.08536581718760439 3940,2007-07-25,11.6899995803833,11.989999771118164,11.609999656677244,11.609999656677244,10700.0,0.018292686979155093,-8.500011920939947,-0.8888865341414849,58.56696366234593,54.04978292357863,-0.31696873807188375,-0.4708805095733215,-0.48765993402087204,1.0100214259221403,17.98537947076695,0.5100002288818359,0.2970266814548328,0.4269996166229255,-0.08282371758984652,0.9368229508356976,0.1720879495165395,0.6819112837293115,-0.6699991226196289,66.29209028408799,25.65808604471293,0.25491166710638646,7,-0.1849994659423828,-0.4849996566772461,-0.26999950408935547,0.6500005722045898,-1.8399991989135742,2,-0.06843449664472234,-2.304355397807374,11.479999542236328,-2.5999984741210795,11.75,-1.6923107959901416,11.130000114440918,-0.06843449664472234 3941,2007-07-26,11.06999969482422,11.609999656677244,11.0,11.609999656677244,15100.0,-0.05303677568983722,1.2592581472932507,-6.750005960469967,50.26737299750746,53.84054246962526,0.21425776809510033,0.15883823050696044,0.09863966012358638,1.5873314874060451,18.783782787469512,0.6899995803833008,0.2357673988658533,-0.19400024414062322,-0.7021401759672194,0.314139687685973,-0.44807021005392045,0.060069721772674,0.9200000762939435,7.070677879567462,-35.726411430311025,0.25406996591329806,7,0.4250001907348615,0.13500022888183416,0.31000018119811834,1.2550001144409162,-1.3099994659423846,3,-0.08672087304535536,-8.500011920939947,11.6899995803833,-2.304355397807374,11.479999542236328,-2.5999984741210795,11.75,-0.08672087304535536 3942,2007-07-27,11.270000457763672,11.609999656677244,11.100000381469727,11.609999656677244,8800.0,0.01806691675275851,2.0000028049310896,0.6296281906147853,52.92621402337594,54.77678950537026,0.010676804540944218,-0.023463354867676145,-0.13214267928208656,1.347126880423092,19.6253328114961,0.5399999618530238,0.16061017214450857,-0.005999517440795188,-0.5020638800794046,0.49006484519781424,-0.2540316987600999,0.24203266387850952,0.7199993133544922,27.272779816778893,-18.970496262651096,0.24803218131930485,7,0.22499942779541016,-0.06500053405761719,-0.18000054359436035,1.0199995040893555,-1.4000005722045898,4,-0.11002667918600373,1.2592581472932507,11.06999969482422,-8.500011920939947,11.6899995803833,-2.304355397807374,11.479999542236328,-0.11002667918600373 3943,2007-07-30,11.020000457763672,11.359999656677244,11.010000228881836,11.300000190734865,13300.0,-0.02218278525692341,-1.3333280351460433,0.823530566736332,44.881899618430275,53.523929555111046,0.28079995868591645,0.24043930424551085,0.09288506887282644,1.5635237257695564,20.281350160257393,0.3499994277954084,0.058009594466236436,-0.2569995403289802,-0.7507966565900386,0.23679757593207817,-0.5038980984595103,-0.010100982198450126,0.9501993179321282,2.020248726025682,-36.70407152213501,0.24689855813052936,7,0.47499942779541016,0.3749995231628418,-0.04250049591064453,1.2149991989135742,-1.330000877380371,0,-0.07350275734753242,2.0000028049310896,11.270000457763672,1.2592581472932507,11.06999969482422,-8.500011920939947,11.6899995803833,-0.07350275734753242 3944,2007-07-31,11.079999923706056,11.300000190734865,11.0,11.130000114440918,5400.0,0.005444597409260066,-1.857144154658715,0.1785722800671585,44.29707887315679,52.74012279201783,0.20295111632371565,0.18770060457084625,0.018411801298762853,1.4739206404587843,20.621760936442517,0.30000019073486506,0.048287598312493074,-0.19550008773803462,-0.6916100030227952,0.30060982754672594,-0.4435550453804158,0.052554869904346546,0.8707958564758282,8.080802242580303,-23.029641753095703,0.24805495764238028,7,0.41499996185302557,0.46500015258788885,-0.04749989509582697,1.1549997329711896,-1.3599996566772496,1,-0.10740068488965027,-1.3333280351460433,11.020000457763672,2.0000028049310896,11.270000457763672,1.2592581472932507,11.06999969482422,-0.10740068488965027 3945,2007-08-01,11.329999923706055,11.90999984741211,11.15999984741211,11.15999984741211,9500.0,0.02256317705067068,-7.823525451873127,-3.3999885559519796,44.00000406900934,51.72930616393942,-0.014036050550126689,-0.046572728033240196,-0.25441629501889906,1.1929154757444387,21.425150965034483,0.8299999237060529,0.0804985896370205,0.042999935150145774,-0.4466012148855416,0.5326010851858332,-0.20180063986769703,0.2878005101679886,0.6017799408721931,36.263733960452896,9.845599643792472,0.24480057501784366,8,0.16499996185302734,0.21500015258789062,-0.2850000858306885,0.8600001335144043,-1.6099996566772479,2,-0.13327451359663478,-1.857144154658715,11.079999923706056,-1.3333280351460433,11.020000457763672,2.0000028049310896,11.270000457763672,-0.13327451359663478 3946,2007-08-02,11.380000114440918,11.699999809265135,11.34000015258789,11.520000457763672,7800.0,0.004413079529704822,-2.2727201792905376,-0.8235310617195302,51.204817546679735,51.545014861389596,-0.0347716924915229,-0.0818682665025996,-0.3300356284544179,1.1109280780132629,21.634550363134476,0.36999988555908025,0.0671978322842346,0.08100013732910227,-0.40518354947886337,0.5671838241370679,-0.16209170607488055,0.3240919807330851,0.5331441528457646,41.75826133615034,14.840420879148592,0.24309184340398274,8,0.11499977111816406,0.16499996185302734,-0.33500027656555176,0.7799997329711914,-1.880000114440918,3,-0.13444637237126755,-7.823525451873127,11.329999923706055,-1.857144154658715,11.079999923706056,-1.3333280351460433,11.020000457763672,-0.13444637237126755 3947,2007-08-03,11.079999923706056,11.5,11.0,11.5,16000.0,-0.026362055159750764,1.3809519484471007,2.999993188057289,50.0,50.266037233897485,0.2876383420047919,0.23241047127396186,-0.04870795272349859,1.380544271731802,21.63142629357887,0.5,0.07517126033244992,-0.22050004005432022,-0.7036246012703629,0.2626245211617224,-0.46206232066234243,0.021062240553701983,0.8299999237060529,8.791201881358898,-19.962116208858728,0.2415622806080216,8,0.41499996185302557,0.46500015258788885,-0.04750013351440607,1.079999923706053,-2.2100000381469744,4,-0.1191335472846019,-2.2727201792905376,11.380000114440918,-7.823525451873127,11.329999923706055,-1.857144154658715,11.079999923706056,-0.1191335472846019 3948,2007-08-06,11.020000457763672,11.25,11.0,11.25,20500.0,-0.005415114292014911,1.1739173701756422,0.547617858229529,45.17134937446708,49.03507779610806,0.2606028370545097,0.3065518754212917,-0.003305094429871147,1.4131748344761146,21.662361908176937,0.25,0.07291289900577524,-0.27949953079223633,-0.76497143267326,0.2059723710887873,-0.5222354817327481,-0.036763579851724515,0.8717993927001952,2.197852870036177,-25.431976817698924,0.242735950940512,8,0.47499942779541016,0.5249996185302734,-7.152557373046875e-07,1.1399993896484375,-2.190000534057617,0,-0.10435576446772343,1.3809519484471007,11.079999923706056,-2.2727201792905376,11.380000114440918,-7.823525451873127,11.329999923706055,-0.10435576446772343 3949,2007-08-07,11.130000114440918,11.3100004196167,11.0,11.109999656677246,14500.0,0.009981819610520137,-1.5833392938034951,-0.08695868508782115,50.322587988750335,48.11903605459744,0.10698532354292034,0.1839299766166249,-0.1266017477190431,1.2753697022457189,21.077775588790104,0.3100004196166992,0.07755250009229364,-0.15549988746642995,-0.6436961576812656,0.33269638274840574,-0.3995980225738478,0.08859824764098789,0.7439637390136724,14.285729257056143,-15.123480549605606,0.24409813510741757,8,0.3249998092651367,0.41499996185302734,-0.1100003719329834,1.0299997329711914,-2.5500001907348633,1,-0.12938010056165672,1.1739173701756422,11.020000457763672,1.3809519484471007,11.079999923706056,-2.2727201792905376,11.380000114440918,-0.12938010056165672 3950,2007-08-08,11.270000457763672,11.850000381469727,11.1899995803833,11.300000190734865,31500.0,0.012578647069473758,-5.947322454838855,-1.499952317375637,51.572332891084436,48.264031598328216,-0.1104748035541121,0.02638007246722296,-0.26403936835217934,1.1112891185558524,20.55627928608877,0.7200002670288086,0.005028933189421991,-0.0034995555877692652,-0.4801223196145905,0.473123208439052,-0.2418109376011799,0.23481182642564136,0.5864841186218275,31.764745481268726,0.806970255106382,0.23831138201341054,8,0.1849994659423828,0.27499961853027344,-0.2500007152557373,0.8899993896484375,-2.950000762939453,2,-0.13753328551704735,-1.5833392938034951,11.130000114440918,1.1739173701756422,11.020000457763672,1.3809519484471007,11.079999923706056,-0.13753328551704735 3951,2007-08-09,11.789999961853027,12.300000190734865,11.31999969482422,11.34000015258789,24600.0,0.04614014933168331,-2.9999961074575565,-15.000127157706459,59.01639173398844,48.9407180106185,-0.5784297976126958,-0.5194650704156238,-0.7805389347489093,0.5744594758703094,19.315804927127434,1.0299997329711932,-0.022396333880157826,0.5159999370574955,0.03712423364946105,0.9948756404655299,0.27656208535347915,0.7554377887615118,-0.7899999618530273,60.7692189188415,27.207821418925477,0.23943785170401694,8,-0.1399998664855957,-0.1399998664855957,-0.7700002193450928,0.36999988555908203,-3.5,3,-0.17557249376775064,-5.947322454838855,11.270000457763672,-1.5833392938034951,11.130000114440918,1.1739173701756422,11.020000457763672,-0.17557249376775064 3952,2007-08-10,11.050000190734863,11.25,11.010000228881836,11.25,27200.0,-0.0627650359213282,1.4,-0.4444442089692048,40.74074260959118,48.48058945408082,0.14201555220734008,0.2116989285078379,-0.04169737995569989,1.2917181371109798,18.593698782375164,0.7799997329711914,-0.0979213207556171,-0.2114998340606693,-0.7004631044010683,0.2774634362797297,-0.4559814692308688,0.032981801109530196,1.2500000000000018,3.846167953760002,-23.067107188882,0.24448163517019988,8,0.5999999046325684,0.5999999046325684,0.06499958038330078,1.109999656677246,-2.949999809265135,4,-0.14027150805250643,-2.9999961074575565,11.789999961853027,-5.947322454838855,11.270000457763672,-1.5833392938034951,11.130000114440918,-0.14027150805250643 3953,2007-08-13,11.0600004196167,11.9399995803833,11.0600004196167,11.9399995803833,23700.0,0.0009049980732327434,1.0,4.4,44.03410253138252,48.451369860550344,0.15453725765214799,0.21093848983452368,-0.05115159933693292,1.2557703253985828,19.00887796592436,0.8899993896484375,-0.09699835994335793,-0.20049962997436488,-0.6911048274403306,0.2901055674916009,-0.44580222870734865,0.04480296875861889,1.2399997711181658,4.6154162164224095,-19.219092378155047,0.24530259873298318,8,0.5899996757507324,0.5899996757507324,0.12999939918518066,1.0999994277954102,-2.940000534057617,0,-0.19801089068435274,1.4,11.050000190734863,-2.9999961074575565,11.789999961853027,-5.947322454838855,11.270000457763672,-0.19801089068435274 3954,2007-08-14,11.050000190734863,11.630000114440918,11.010000228881836,11.399999618530273,14800.0,-0.0009041797922628714,-1.8837247469986937,0.3977270017968108,40.36145408919497,48.04708652945986,0.1786181081409417,0.20963435334990876,-0.04006553377538502,1.239501395621044,19.402686675749486,0.619999885559082,-0.12500229685000974,-0.1964998722076423,-0.6946763151655109,0.30167657075022625,-0.4455880936865757,0.05258834927129108,1.2242000007629414,3.1007723283626403,-14.728502354628073,0.24908822147893417,8,0.5999999046325684,0.5999999046325684,0.1399996280670166,1.109999656677246,-2.7799997329711896,1,-0.2009049980732327,1.0,11.0600004196167,1.4,11.050000190734863,-2.9999961074575565,11.789999961853027,-0.2009049980732327 3955,2007-08-15,10.5,11.25,10.34000015258789,11.079999923706056,32000.0,-0.04977377205803346,-1.0222227402677495,1.6571453483778025,41.230773925781214,46.93885946047113,0.6688366757740738,0.7500470381128146,0.5043294443802608,1.7594481634480275,19.269633328558605,0.9099998474121094,-0.11011436654303708,-0.7160000801086426,-1.314045827965602,-0.11795433225168317,-1.0150229540371232,-0.416977206180162,1.7489161922454848,8.163257362146616,-10.571397287903313,0.2990228739284799,8,0.820000171661377,0.820000171661377,0.6899998188018799,1.6599998474121094,-2.510000228881836,2,-0.1828571501232329,-1.8837247469986937,11.050000190734863,1.0,11.0600004196167,1.4,11.050000190734863,-0.1828571501232329 3956,2007-08-16,10.0600004196167,10.760000228881836,10.010000228881836,10.760000228881836,44100.0,-0.04190472194126671,1.1428577267395366,1.2068963816276226,32.66475002657445,45.01272057453495,1.0078941497908733,1.1622116329413004,0.9344625403014462,2.1679676823648215,18.909054669593807,0.75,-0.10879251264087131,-1.1004996776580818,-1.8914342556076011,-0.3095650997085624,-1.4959669666328406,-0.705032388683323,2.112559131042481,2.5906843282597514,-14.441678471945377,0.3954672889747594,8,1.0949997901916504,1.0949997901916504,1.1599996089935303,2.09999942779541,-2.7900004386901855,3,-0.17296229147262576,-1.0222227402677495,10.5,-1.8837247469986937,11.050000190734863,1.0,11.0600004196167,-0.17296229147262576 3957,2007-08-17,10.130000114440918,10.4399995803833,10.050000190734863,10.359999656677246,13200.0,0.0069582198712161425,1.0,0.3285708641517814,36.55588000985368,44.05544620068902,0.8816839214292713,1.0682214626054112,0.8590748848911893,2.065457683545315,18.696360510926024,0.3899993896484375,-0.12658458567685216,-0.9804999828338623,-1.8961525395558407,-0.06484742611188388,-1.4383262611948524,-0.5226737044728722,1.9128058769116212,6.217612739907231,-12.18849245871364,0.4578262783609893,8,1.0250000953674316,1.0250000953674316,1.244999885559082,2.0299997329711914,-2.640000343322754,4,-0.18163870995073939,1.1428577267395366,10.0600004196167,-1.0222227402677495,10.5,-1.8837247469986937,11.050000190734863,-0.18163870995073939 3958,2007-08-20,9.970000267028807,10.09000015258789,9.960000038146973,10.0,12900.0,-0.015794654057705526,-4.199984741269145,0.1304338812134156,33.724339929909064,42.21119641637332,0.9801513341041019,1.1468292987943993,1.017841693661504,2.1953592215247077,17.375809685611337,0.1700000762939453,-0.19086332284252805,-1.0514998435974139,-2.0478989294361494,-0.0551007577586784,-1.5496993865167816,-0.5533003006780461,1.9508373785754909,0.5988160733517217,-18.32381688760522,0.498199542919368,8,1.1599998474121112,1.1599998474121112,1.4049997329711932,2.1899995803833026,-2.3200001716613743,0,-0.18756267156213058,1.0,10.130000114440918,1.1428577267395366,10.0600004196167,-1.0222227402677495,10.5,-0.18756267156213058 3959,2007-08-21,10.5,10.649999618530273,9.880000114440918,10.109999656677246,25100.0,0.053159450228293714,1.2318839778470996,-13.000127157706578,38.75338438206535,40.786868804260095,0.3926829133856842,0.5688091735241905,0.49435404486940904,1.633726415493701,16.59704543004342,0.7699995040893555,-0.22033943817362633,-0.472500133514405,-1.4703476683500512,0.5253474013212411,-0.9714239009322281,0.026423633903418065,1.263970637007711,45.25546987955162,27.34797466784774,0.49892376741782307,8,0.5900001525878906,0.5900001525878906,0.875,1.6599998474121094,-2.4300003051757812,1,-0.22666667756580172,-4.199984741269145,9.970000267028807,1.0,10.130000114440918,1.1428577267395366,10.0600004196167,-0.22666667756580172 3960,2007-08-22,10.890000343322754,10.979999542236328,10.329999923706056,10.649999618530273,16000.0,0.03714288984026237,2.095242744680408,0.6153859320935579,43.92059653174814,39.109558226233396,-0.06357461680168086,0.12205997225040832,0.11746614690703794,1.217392788717083,15.563134798621109,0.6499996185302717,-0.21872267681527902,-0.04249982833862376,-0.9816567188081802,0.8966570621309327,-0.5120782735734011,0.42707861689615356,0.685573241428278,91.818250388189,73.74991206160283,0.469578445234778,8,0.01999950408935547,0.19999980926513672,0.4849996566772461,1.2699995040893555,-2.7200002670288086,2,-0.2405876770394726,1.2318839778470996,10.5,-4.199984741269145,9.970000267028807,1.0,10.130000114440918,-0.2405876770394726 3961,2007-08-23,10.109999656677246,11.119999885559082,10.020000457763672,10.8100004196167,19400.0,-0.07162540514737159,-1.5000010837218476,-2.916661037356105,39.24611504528261,38.943488496865776,0.5062995685142084,0.8711147674407869,0.9004964373901636,1.9605090172147506,16.036785435621002,1.0999994277954102,-0.2677098008840719,-0.7745005130767826,-1.7798645877932806,0.23086356163971544,-1.2771825504350325,-0.2718184757185327,1.2960165810427746,18.54835360404358,-0.6648331432148318,0.5026820373582495,8,0.8000001907348633,0.9800004959106445,1.265000343322754,2.0500001907348633,-2.0899991989135724,3,-0.20969336869946453,2.095242744680408,10.890000343322754,1.2318839778470996,10.5,-4.199984741269145,9.970000267028807,-0.20969336869946453 3962,2007-08-24,10.029999732971193,10.300000190734863,10.020000457763672,10.109999656677246,10400.0,-0.0079129501901829,-4.600080109864957,0.11428548073307249,39.072839038081526,38.39223699761011,0.4765063919584218,0.8995754931169255,0.9855602405170689,1.999751062030663,16.536032741598778,0.2799997329711914,-0.3408925864214183,-0.7925004005432115,-1.8493851791561262,0.2643843780697033,-1.3209427898496688,-0.2640580112367541,1.2234148924209176,12.096745662703935,-8.88588320665885,0.5284423893064574,8,0.7250003814697248,1.0600004196166974,1.3450002670288068,2.130000114440916,-2.049999713897707,4,-0.275174459174894,-1.5000010837218476,10.109999656677246,2.095242744680408,10.890000343322754,1.2318839778470996,10.5,-0.275174459174894 3963,2007-08-27,10.210000038146973,10.300000190734863,10.039999961853027,10.079999923706056,4300.0,0.017946192419534324,-1.4761922062115975,-1.625002980235095,39.99999999999999,38.352075432144005,0.18243914715147191,0.6912197680861425,0.8150764848973839,1.7780290831859809,17.299072330828082,0.2700004577636701,-0.4949790441127657,-0.5720000743865974,-1.6586773636505772,0.5146772148773824,-1.1153387190185864,-0.028661429754608392,0.9099998474121094,26.612901985334947,4.585572934038634,0.5433386446319898,8,0.35500001907348633,0.880000114440918,1.1700000762939453,1.424999713897705,-1.239999771118164,0,-0.2664055099771053,-4.600080109864957,10.029999732971193,-1.5000010837218476,10.109999656677246,2.095242744680408,10.890000343322754,-0.2664055099771053 3964,2007-08-28,9.890000343322754,10.229999542236328,9.829999923706056,10.229999542236328,11500.0,-0.03134179173639806,1.3529444763894822,-2.615376150827164,35.56485155300285,37.7225285018353,0.3582639420861824,0.967079244726385,1.1394586440428007,2.0538630799135973,17.97774489293017,0.39999961853027166,-0.5280619626412033,-0.8324997901916511,-1.9791356497030375,0.31413606931973526,-1.4058177199473452,-0.25918186043595703,1.1059995651245114,4.65119545666572,-15.477506736565688,0.5733179297556934,8,0.5849995613098145,1.1749997138977069,1.489999771118164,1.6799993515014666,-0.22000026702881037,1,-0.2264914226689244,-1.4761922062115975,10.210000038146973,-4.600080109864957,10.029999732971193,-1.5000010837218476,10.109999656677246,-0.2264914226689244 3965,2007-08-29,9.81999969482422,9.989999771118164,9.800000190734863,9.890000343322754,15000.0,-0.007077921746058813,-2.4545486071976628,0.205884745382377,27.25173362758477,37.12108223528089,0.359464199384421,0.9677723619312619,1.2156977313601498,2.08395208378772,17.397561127157736,0.18999958038330078,-0.5883940652590312,-0.8270004272460927,-2.0036702629040395,0.3496694084118541,-1.415335345075066,-0.23866550941711928,1.0360802154540991,1.5151142964484192,-12.916286903085808,0.5883349178289731,8,0.6400003433227521,1.2300004959106428,1.5600004196166974,1.75,0.0,2,-0.17820774484569135,1.3529444763894822,9.890000343322754,-1.4761922062115975,10.210000038146973,-4.600080109864957,10.029999732971193,-0.17820774484569135 3966,2007-08-30,9.850000381469727,9.970000267028807,9.800000190734863,9.920000076293944,7800.0,0.0030550598348102476,1.0000000000000209,0.9999863762074086,33.42542520812877,36.77325392397812,0.3313917297054054,0.8614371463466703,1.193057459662569,2.014607374629664,16.78602350975137,0.17000007629394354,-0.6421355349304747,-0.7204997539520264,-1.8954574171317127,0.45445790922765994,-1.3079785855418695,-0.1330209223621832,0.8582283680725098,10.000038146972656,-5.531957741440349,0.5874788315898432,8,0.6099996566772461,1.1999998092651367,1.5049996376037598,1.719999313354494,-0.06000041961669922,3,-0.1705584000114635,-2.4545486071976628,9.81999969482422,1.3529444763894822,9.890000343322754,-1.4761922062115975,10.210000038146973,-0.1705584000114635 3967,2007-08-31,9.760000228881836,9.880000114440918,9.75,9.84000015258789,10400.0,-0.009137070974860384,-1.5999923706345724,1.1428610354223723,32.43243800539881,36.6297092656992,0.4060929697616782,0.893274423267453,1.2782407194356757,2.0576345262394327,17.026755165156253,0.13000011444091797,-0.6675747212747662,-0.744499921798706,-1.9469269655012909,0.45792712190387874,-1.3457134436499985,-0.14328639994741366,0.8210765224273686,1.8182228025183929,-14.47110269908161,0.6012135218512926,8,0.6749997138977051,1.2649998664855957,1.5899996757507324,1.7599997520446777,0.5699996948242205,4,-0.1782786608927679,1.0000000000000209,9.850000381469727,-2.4545486071976628,9.81999969482422,1.3529444763894822,9.890000343322754,-0.1782786608927679 3968,2007-09-04,9.869999885559082,9.880000114440918,9.789999961853027,9.850000381469727,7800.0,0.011270456362463488,3.5000119209403238,-0.24999403952983812,34.473684870965386,36.1541870977992,0.31337079878699114,0.7301366500717137,1.1488064569653247,1.903379373397188,17.2804962583504,0.11999988555908203,-0.6189996831838371,-0.5770002365112301,-1.7856028425957362,0.631602369573276,-1.1813015395534823,0.027301066531022045,0.5781045855406504,25.0,6.751496477169589,0.6043013030422528,9,0.565000057220459,1.1550002098083496,1.4800000190734863,1.6500000953674316,0.21000003814697443,1,-0.19148935039511783,-1.5999923706345724,9.760000228881836,1.0000000000000209,9.850000381469727,-2.4545486071976628,9.81999969482422,-0.19148935039511783 3969,2007-09-05,9.6899995803833,9.789999961853027,9.649999618530273,9.789999961853027,9800.0,-0.01823711319785748,1.7999961853172863,-5.000143054694578,38.192418041731976,35.51772282113074,0.4094471742882373,0.8397802921206043,1.304300806376176,2.0424183465389305,17.300855623363994,0.2200002670288086,-0.5989864269285938,-0.6850005149841305,-1.8938539940638233,0.5238529640955623,-1.2894272545239769,-0.08057377544428412,0.6464081753404738,11.764689382804699,-7.438991773840064,0.6044267395398464,9,0.695000171661377,1.2850003242492676,1.755000352859497,1.640000343322754,0.37000083923339844,2,-0.0743033379291449,3.5000119209403238,9.869999885559082,-1.5999923706345724,9.760000228881836,1.0000000000000209,9.850000381469727,-0.0743033379291449 3970,2007-09-06,9.720000267028807,9.789999961853027,9.6899995803833,9.720000267028807,9400.0,0.0030960462275189116,-2.3332697565009286,-0.0,44.370862809320194,36.087139239357136,0.21906569492351302,0.7248678887238889,1.2567298660945827,1.9712149328557285,16.276590024872945,0.10000038146972656,-0.5517724499277321,-0.577499818801881,-1.7427127952970025,0.5877131576932406,-1.1601063070494426,0.005106669445680723,0.4928540240001382,21.8751583245164,0.5464968355329773,0.582606488247561,9,0.25499963760376154,1.2549996376037615,1.7999997138977069,1.5749998092651385,0.26999950408935725,3,-0.005144052403421084,1.7999961853172863,9.6899995803833,3.5000119209403238,9.869999885559082,-1.5999923706345724,9.760000228881836,-0.005144052403421084 3971,2007-09-07,9.720000267028807,9.729999542236328,9.550000190734863,9.729999542236328,13100.0,0.0,35.002479732951834,-100.0,43.05085633410506,36.529141161137524,0.17648587257259685,0.5921996962298657,1.2397644809149515,1.9284762120575607,14.46626605760059,0.17999935150146484,-0.5626925792893189,-0.47399983406067037,-1.429965183220835,0.48196551509949437,-0.9519825086407536,0.003982840519412889,0.3915401829503775,51.51518654451872,27.10706466879777,0.4779826745800828,9,0.20499992370605646,1.2049999237060565,1.7999997138977069,1.4899997711181658,0.46000003814697266,4,0.010288006692203755,-2.3332697565009286,9.720000267028807,1.7999961853172863,9.6899995803833,3.5000119209403238,9.869999885559082,0.010288006692203755 3972,2007-09-10,9.5,9.75,9.43000030517578,9.65999984741211,21100.0,-0.022633771706269346,-1.1333367241839571,16.001144492128773,42.192694608767404,36.77277389544501,0.35022986150321067,0.7274190456496061,1.4405379241285505,2.1032262150516186,13.48257810134549,0.3199996948242205,-0.6364807799974876,-0.6165000915527337,-1.5306757356284866,0.29767555252301925,-1.073587913590611,-0.15941226951485632,0.49923239813032083,15.555494331993577,-11.374240763495036,0.45708782203787685,9,0.3299999237060547,1.3650002479553223,2.0199999809265137,1.7100000381469727,0.5500001907348633,0,0.03052631177400289,35.002479732951834,9.720000267028807,-2.3332697565009286,9.720000267028807,1.7999961853172863,9.6899995803833,0.03052631177400289 3973,2007-09-11,8.869999885559082,9.460000038146973,8.829999923706055,9.289999961853027,43900.0,-0.06631580152009664,-1.5200004577636719,2.625002980235081,23.794239629569915,35.46492812617469,0.860670287520346,1.2489729587367115,2.0445612719498296,2.6844919412484174,11.918853284965692,0.6700000762939453,-0.6447090697521425,-1.1370001792907711,-2.0987333780498556,-0.17526698053168666,-1.6178667786703134,-0.6561335799112289,1.0153860939803305,4.166662527455388,-19.600428903183044,0.4808665993795424,9,0.5399999618530273,1.695000171661377,2.6500000953674316,2.3350000381469727,1.1800003051757812,1,0.1645997809452,-1.1333367241839571,9.5,35.002479732951834,9.720000267028807,-2.3332697565009286,9.720000267028807,0.1645997809452 3974,2007-09-12,8.829999923706055,9.3100004196167,8.760000228881836,8.800000190734863,37100.0,-0.004509578621094468,-9.00003467917429,-0.0714279226706509,12.681193598088072,33.8459792340084,0.820814091262065,1.1743373725953212,2.0540379192238376,2.6745511456977162,10.439565160962461,0.5500001907348633,-0.6509637038896177,-1.0660001277923588,-2.033305778279326,-0.09869447730539171,-1.5496529530358423,-0.5823473025488752,0.9200000762939453,6.796088638032356,-8.017522412713909,0.48365282524348324,9,0.5350003242492676,1.700000286102295,2.690000057220459,2.375,1.010000228881836,2,0.1415628551302821,-1.5200004577636719,8.869999885559082,-1.1333367241839571,9.5,35.002479732951834,9.720000267028807,0.1415628551302821 3975,2007-09-13,8.579999923706055,9.0600004196167,8.579999923706055,8.949999809265137,21200.0,-0.028312571026056332,-1.5945980777012834,-12.333439298089456,15.695110221966232,31.875944235545887,0.9794188884250712,1.3419215933702286,2.270302614022844,2.8724899669154205,10.501034443525446,0.48000049591064453,-0.687011705591166,-1.2200001239776608,-2.3084274235700324,-0.13157282438528917,-1.7642137737738466,-0.675786474181475,0.9720001220703125,0.0,-13.74877141870375,0.544213649796186,9,0.6500000953674316,1.8600001335144043,2.9200000762939453,2.625,1.3199996948242188,3,0.1724942318264464,-9.00003467917429,8.829999923706055,-1.5200004577636719,8.869999885559082,-1.1333367241839571,9.5,0.1724942318264464 3976,2007-09-14,8.319999694824219,9.5,8.130000114440918,9.489999771118164,108300.0,-0.030303057248691756,1.3025197827226347,3.162163346418436,14.522860655675913,29.88599119668779,1.1170327918665848,1.5440455673641225,2.4915612478004387,3.080144973876056,11.441330544837527,1.369999885559082,-0.6832382996199247,-1.3930003166198723,-2.657796714698092,-0.12820391854165258,-2.0253985156589813,-0.7606021175807633,0.26000022888183594,11.72836998798488,-2.1372785380629615,0.6323981990391098,9,0.6850004196166992,1.8950004577636719,3.1800003051757812,2.885000228881836,1.380000114440918,4,0.2007211703785079,-1.5945980777012834,8.579999923706055,-9.00003467917429,8.829999923706055,-1.5200004577636719,8.869999885559082,0.2007211703785079 3977,2007-09-17,8.289999961853027,8.449999809265138,8.210000038146973,8.380000114440918,20800.0,-0.003605737268218112,1.0869586850878044,0.0769232023240308,7.522162357413038,26.891377584070863,1.0243005213282892,1.5063611144832834,2.48457343620095,3.0562952584292518,12.43244141586874,0.23999977111816584,-0.642742721210352,-1.3310000419616692,-2.7287713648724576,0.06677128094911922,-2.0298857034170634,-0.632114380506275,1.2100000381469727,11.678821954559156,-0.5506574981786923,0.6988856614553941,9,0.6700000762939453,1.744999885559082,3.3600001335144043,3.0199999809265154,1.4800004959106445,0,0.22798556719176255,1.3025197827226347,8.319999694824219,-1.5945980777012834,8.579999923706055,-9.00003467917429,8.829999923706055,0.22798556719176255 3978,2007-09-18,8.100000381469728,8.289999961853027,8.079999923706055,8.270000457763674,15700.0,-0.022919129222870205,1.0000090826521684,1.8888865341414827,7.981261436805113,23.53458240574566,1.046916281206899,1.6327961581158839,2.6349374438350477,3.1919115726328755,13.718733857927257,0.21000003814697266,-0.662080368992477,-1.4274996280670145,-2.96969054237462,0.11469128624059177,-2.198595085220818,-0.6564041709132109,1.3999996185302717,1.408482865428627,-11.292995480801281,0.771095457153803,9,0.8349995613098127,1.9099993705749494,3.5499997138977033,3.2099995613098145,1.4600000381469709,1,0.2407407058555362,1.0869586850878044,8.289999961853027,1.3025197827226347,8.319999694824219,-1.5945980777012834,8.579999923706055,0.2407407058555362 3979,2007-09-19,8.119999885559082,8.340000152587889,7.960000038146973,8.199999809265138,34300.0,0.0024690744626514327,1.1111081676768644,0.4705875753121984,9.134637207312437,19.619446227744795,0.8725499251576814,1.5023785611034537,2.5627895362153055,3.1166139634197165,14.237192036367013,0.3800001144409162,-0.6749920151091295,-1.288500118255616,-2.8811976788100093,0.30419744229877743,-2.0848488985328135,-0.49215133797841837,1.323200111389161,10.389600738664125,-3.5729239649308226,0.7963487802771968,9,0.7350001335144043,1.6750001907348633,3.5300002098083496,3.1900000572204608,1.359999656677246,2,0.23768476999712362,1.0000090826521684,8.100000381469728,1.0869586850878044,8.289999961853027,1.3025197827226347,8.319999694824219,0.23768476999712362 3980,2007-09-20,8.270000457763674,8.449999809265138,8.149999618530272,8.180000305175781,64200.0,0.018472977132839352,-2.9999618534153436,-1.1250029802350783,14.090923277794786,16.401675888154767,0.5534363741593911,1.2079629749217364,2.3580845887137993,2.914021216260922,14.200867557567614,0.32999992370605646,-0.7076783836501424,-1.0074995517730692,-2.5158883197189432,0.5008892161728049,-1.7616939357460062,-0.2533051678001321,1.0842075416564931,20.129897876340756,5.432082656177746,0.7541943839729373,9,0.5849995613098127,1.3349995613098127,3.379999637603758,3.039999485015869,0.8399991989135724,3,0.18984275791065275,1.1111081676768644,8.119999885559082,1.0000090826521684,8.100000381469728,1.0869586850878044,8.289999961853027,0.18984275791065275 3981,2007-09-21,7.989999771118164,8.489999771118164,7.9000000953674325,8.300000190734862,27300.0,-0.03385739675294119,-1.4081630667066354,-3.4444432670706537,12.970721815347943,13.15479002221927,0.6283020198096807,1.392383348729327,2.570295159196373,3.1415030025471076,14.911115606593079,0.5899996757507315,-0.7656833912765784,-1.1815002441406257,-2.7406670549193066,0.3776665666380552,-1.9610836495299662,-0.40191683875128525,1.2805557506256111,15.254190713954802,-1.028489803898669,0.7795834053893407,9,0.7100002765655518,1.5200002193450928,3.330000400543213,3.3200001716613787,1.1800003051757795,4,0.23904879876421004,-2.9999618534153436,8.270000457763674,1.1111081676768644,8.119999885559082,1.0000090826521684,8.100000381469728,0.23904879876421004 3982,2007-09-24,7.269999980926514,8.109999656677246,6.730000019073486,8.079999923706055,97100.0,-0.09011261712350338,2.1724151160770417,2.6128995043976784,6.666688919056725,11.251728832162252,1.1160779889875023,1.997417663495952,3.228214874783907,3.8028269158808143,16.11000122415777,1.3799996376037598,-0.8846320454484538,-1.7635000467300408,-3.4830505459440797,-0.043949547516001886,-2.623275296337061,-0.9037247971230205,1.8909111067071542,30.681820336945105,14.861457825380088,0.8597752496070196,9,0.8450000286102295,1.6549999713897705,3.885000228881836,3.885000228881836,1.7900004386901855,0,0.3342503211435959,-1.4081630667066354,7.989999771118164,-2.9999618534153436,8.270000457763674,1.1111081676768644,8.119999885559082,0.3342503211435959 3983,2007-09-25,7.489999771118164,7.9000000953674325,7.269999980926514,7.3400001525878915,73200.0,0.030261319225424854,-3.344828946978996,-0.18518472731682425,13.815803508014582,11.377796599931862,0.7596214554188592,1.6476710145817144,2.9545038213654777,3.5224397663431155,17.373676110221105,0.6300001144409189,-1.0091120661091768,-1.4075002431869503,-3.1650929037085866,0.3500924173346869,-2.2862965734477694,-0.5287039129261313,1.427820209659485,43.18181017706104,25.73935124753489,0.8787963302608186,9,0.6250002384185791,1.4350001811981201,3.6650004386901855,3.6650004386901855,1.0399999618530273,1,0.3044059754764361,2.1724151160770417,7.269999980926514,-1.4081630667066354,7.989999771118164,-2.9999618534153436,8.270000457763674,0.3044059754764361 3984,2007-09-26,7.6500000953674325,7.789999961853027,7.260000228881836,7.550000190734862,72900.0,0.02136185969807869,1.7894749390463498,0.6666677263075066,17.350160718161803,11.561691099509146,0.46336319516946833,1.3821127189821096,2.7334845614669048,3.299974346211477,19.14575543320489,0.5299997329711914,-1.124338907708907,-1.1354999065399154,-2.912173077955063,0.6411732648752313,-2.023836492247489,-0.2471633208323416,1.0490378892398011,52.27273897198776,33.92902155005948,0.8883365857075733,9,0.46499991416931064,1.2749998569488517,3.4800000190734854,3.4800000190734854,0.7599997520446786,2,0.24967324188739481,-3.344828946978996,7.489999771118164,2.1724151160770417,7.269999980926514,-1.4081630667066354,7.989999771118164,0.24967324188739481 3985,2007-09-27,8.069999694824219,8.079999923706055,7.670000076293945,7.670000076293945,77900.0,0.05490190774129844,-1.0500011920940324,3.999999999999929,27.019491614573212,12.950205650497736,-0.04088759019756161,0.8688307178313881,2.2631807313821533,2.814687297542786,20.775212792187908,0.42999982833862216,-1.1198456122973575,-0.6280003070831306,-2.3620143284807096,1.1060137143144475,-1.4950073177819192,0.2390067036156589,0.4321344932296398,76.13635593948177,59.4279208877165,0.8670070106987892,9,-0.45999979972839355,0.8550002574920654,3.020000457763672,3.020000457763672,0.2800006866455096,3,0.17472117729030745,1.7894749390463498,7.6500000953674325,-3.344828946978996,7.489999771118164,2.1724151160770417,7.269999980926514,0.17472117729030745 3986,2007-09-28,8.170000076293945,8.199999809265138,7.929999828338622,8.100000381469728,43900.0,0.012391621468568648,3.1538726763207747,0.17499940395297936,30.83573744441138,15.540602882386441,-0.18372351488752603,0.6709137151672842,2.111066679397581,2.676781637960623,22.37410999835628,0.26999998092651634,-1.0873606881253348,-0.4439999103546146,-2.104239650245246,1.2162398295360166,-1.2741197802999302,0.386119959590701,0.15492069486187532,97.95920154741778,77.75456636541946,0.8301198699453157,9,-0.5600001811981201,0.7549998760223389,2.8299999237060547,2.9200000762939453,0.5799999237060547,4,0.11505502712427162,-1.0500011920940324,8.069999694824219,1.7894749390463498,7.6500000953674325,-3.344828946978996,7.489999771118164,0.11505502712427162 3987,2007-10-01,8.020000457763674,8.239999771118164,7.820000171661378,8.239999771118164,56200.0,-0.018359806258204325,2.818190093893856,-3.142861035422398,35.7859616578242,18.630014018055228,-0.08498846665379833,0.7208304887826227,2.207424663360799,2.788576951667796,24.2193183515445,0.4199995994567862,-1.075870476813149,-0.5069995403289784,-2.0951808832840157,1.0811818026260598,-1.301090211806498,0.28709113114854024,-1.2900004386901873,77.55107998801113,53.03262997200189,0.794090671477519,10,-0.41000056266784846,0.49499964714050115,2.9799995422363263,3.069999694824217,1.1299991607665998,0,0.14339146544773884,3.1538726763207747,8.170000076293945,-1.0500011920940324,8.069999694824219,1.7894749390463498,7.6500000953674325,0.14339146544773884 3988,2007-10-02,7.980000019073486,8.100000381469728,7.880000114440918,7.880000114440918,72400.0,-0.004987585586914145,-3.4000095367522944,-0.4545464397492732,35.78595595077573,21.591271656217817,-0.07129791206113012,0.645048901877491,2.172225177196971,2.789113941947326,26.16424405697979,0.22000026702881037,-1.0366971558614075,-0.45249998569488525,-1.9249111983211673,1.0199112269313968,-1.1887055920080254,0.28370562061825577,-1.2198000049591062,73.46940066406904,44.779682619925964,0.7362056063131408,10,-0.37000012397766113,0.5350000858306885,2.942500114440918,3.1100001335144043,0.7400002479553223,1,0.13533839573456619,2.818190093893856,8.020000457763674,3.1538726763207747,8.170000076293945,-1.0500011920940324,8.069999694824219,0.13533839573456619 3989,2007-10-03,8.970000267028809,9.0,8.010000228881836,8.039999961853027,62800.0,0.12406018115151163,1.0,9.300011920940324,55.22788594465776,26.162045285869258,-1.037108872612876,-0.42336366384294344,1.1256826876713006,1.7559051381053656,27.748246526162067,1.0199999809265137,-0.9571136368547926,0.5735002279281609,-0.8014375964473608,1.9484380523036835,-0.11396868425959994,1.2609691401159218,-2.180204257774353,97.74438085021863,62.72294210988908,0.6874689121877613,10,-1.1050002574920654,-0.49000048637390137,1.8574998378753662,2.119999885559082,-0.4700002670288086,2,-0.0490524549564324,-3.4000095367522944,7.980000019073486,2.818190093893856,8.020000457763674,3.1538726763207747,8.170000076293945,-0.0490524549564324 3990,2007-10-04,9.670000076293944,9.699999809265137,9.06999969482422,9.140000343322754,80700.0,0.07803788053810168,1.1355965079308574,0.5698919989827458,66.18705463753285,32.07497115500092,-1.6959853329588448,-1.1882221952019858,0.3693389525818649,1.0206396981390196,29.09845751142638,0.7299995422363281,-0.8489982887390202,1.27600004673004,-0.08895077865908263,2.640950872119162,0.5935246340354787,1.9584754594246014,-2.791795907409666,98.4042692152095,57.93984801480052,0.682475412694561,10,-1.455000162124632,-1.3100001811981183,1.0999999046325701,1.3949999809265172,-1.2399997711181623,3,-0.13029991922861817,1.0,8.970000267028809,-3.4000095367522944,7.980000019073486,2.818190093893856,8.020000457763674,-0.13029991922861817 3991,2007-10-05,9.81999969482422,9.989999771118164,9.300000190734863,9.640000343322754,42000.0,0.01551185287971224,1.6538470708415633,0.3396215890381425,67.83216487850879,38.87113515049559,-1.7423246380265933,-1.402239534329242,0.183564234597684,0.84147717386743,30.77459698684673,0.6899995803833008,-0.7363781773258609,1.420999693870547,0.03502638881835196,2.806972998922742,0.7280130413444486,2.1139863463966444,-2.7724877875170915,92.16589365562558,46.07496683374514,0.6929866525260976,10,-1.1949996948242205,-1.4599997997283953,0.9350004196166974,1.2300004959106428,-1.0399999618530291,4,-0.14969443574721064,1.1355965079308574,9.670000076293944,1.0,8.970000267028809,-3.4000095367522944,7.980000019073486,-0.14969443574721064 3992,2007-10-08,9.789999961853027,9.970000267028807,9.539999961853027,9.539999961853027,17300.0,-0.0030549627192967277,-2.440002441406236,1.3888938927536247,70.46004277910382,45.164939513949946,-1.472075477998299,-1.4223230084360097,0.17025505472919633,0.8424821718744475,32.25685667937349,0.4300003051757795,-0.6354664670603789,1.376499962806701,-0.06300685372058368,2.8160067793339856,0.6567465545430586,2.0962533710703433,-2.507089025441015,90.52133451149042,37.17648419916253,0.7197534082636421,10,-1.1649999618530273,-1.4300000667572021,0.9650001525878906,1.260000228881836,-1.0,0,-0.10623084432128826,1.6538470708415633,9.81999969482422,1.1355965079308574,9.670000076293944,1.0,8.970000267028809,-0.10623084432128826 3993,2007-10-09,10.329999923706056,10.350000381469727,9.859999656677246,9.859999656677246,26000.0,0.055158321139647803,-1.0851082825552776,1.8800010681152415,73.76343834619355,51.433081472620145,-1.7509914012027448,-1.9471674887042933,-0.3996124289166385,0.2809636607363739,32.80106967864261,0.5600004196166992,-0.47883013094949334,1.8434999227523825,0.1764284776442686,3.5105713678604973,1.0099642001983256,2.6770356453064394,-2.8305218805175523,99.14527963848417,38.69936500809045,0.8335357225540573,10,-1.3199996948242205,-1.78999972343445,0.40000009536742986,0.6950001716613752,-1.6199998855590838,1,-0.1142304272885647,-2.440002441406236,9.789999961853027,1.6538470708415633,9.81999969482422,1.1355965079308574,9.670000076293944,-0.1142304272885647 3994,2007-10-10,10.079999923706056,10.279999732971193,10.029999732971193,10.25,16900.0,-0.02420135545463864,1.1739173701756087,-0.3617020844873749,69.05262595728821,56.10342973292181,-1.251673436404607,-1.6851158214038833,-0.18493503419901636,0.5128823958033468,33.250267685362644,0.3000001907348633,-0.20501950742796105,1.5309999227523825,-0.2779822872547868,3.339982132759552,0.6265088177487979,2.435491027755967,-2.2954696466894298,78.90622555279563,12.80869309454448,0.9044911050035849,10,-0.9949996471405047,-1.53999972343445,0.6500000953674299,0.9450001716613752,-1.529999732971195,2,-0.13492060188203103,-1.0851082825552776,10.329999923706056,-2.440002441406236,9.789999961853027,1.6538470708415633,9.81999969482422,-0.13492060188203103 3995,2007-10-11,10.0600004196167,10.220000267028807,10.029999732971193,10.039999961853027,9800.0,-0.001984077801659767,-8.49980926950286,-0.11764969875124942,73.05123823704012,60.79404093210279,-1.0277897270076846,-1.6322390815788275,-0.20927828725427133,0.509071941244283,33.4091135095751,0.19000053405761363,0.049304671475891126,1.4370003938674927,-0.49427244619780275,3.368273233932788,0.47136397383484585,2.4026368139001404,-2.0189231321547627,72.38096103105799,-0.14180211496474726,0.9656364200326476,10,-0.9750001430511475,-1.5200002193450928,0.6199994087219238,0.9149994850158691,-1.5300006866455078,3,-0.1550696177482006,1.1739173701756087,10.079999923706056,-1.0851082825552776,10.329999923706056,-2.440002441406236,9.789999961853027,-0.1550696177482006 3996,2007-10-12,9.989999771118164,10.050000190734863,9.56999969482422,9.979999542236328,60300.0,-0.006958314669851862,6.384562340444234,0.5,85.41666692536734,66.30856373960758,-0.7515007590797804,-1.5080287399738133,-0.18695996334958132,0.5531768267415238,32.553742737264024,0.4900007247924787,0.3033564794089365,1.2834997415542606,-0.7350486847181763,3.3020481678266975,0.27422552841804304,2.292773954690479,-1.718030174255448,55.555503227773805,-21.34032602287821,1.0092742131362185,10,-0.8749995231628418,-1.4499995708465576,0.4850001335144043,0.9850001335144043,-2.0399999618530265,4,-0.1561561062746426,-8.49980926950286,10.0600004196167,1.1739173701756087,10.079999923706056,-1.0851082825552776,10.329999923706056,-0.1561561062746426 3997,2007-10-15,10.18000030517578,10.420000076293944,10.079999923706056,10.09000015258789,18800.0,0.019019072913987634,-5.181786655569562,8.999809269502016,85.30184039098133,71.8103286774082,-0.6737340248088053,-1.6328945720545036,-0.4137467229568301,0.3435512923931281,31.864021869484976,0.4300003051757795,0.5244171995763338,1.3790002584457373,-0.7322817167716646,3.49028223366314,0.3233592708370363,2.434641246054438,-1.7002276298523622,71.7647454812686,-9.007554574717332,1.0556409876087014,10,-0.9650001525878888,-1.6050002574920637,0.2449998855590838,0.7449998855590838,-2.100000381469725,0,-0.13752461004277095,6.384562340444234,9.989999771118164,-8.49980926950286,10.0600004196167,1.1739173701756087,10.079999923706056,-0.13752461004277095 3998,2007-10-16,10.050000190734863,10.100000381469727,9.850000381469727,10.0600004196167,26600.0,-0.012770148383475122,4.555546136565931,-0.11111346585851956,81.74603124544683,74.75678926638476,-0.2449884849286441,-1.4222335740700238,-0.320867640986247,0.45552598192736227,30.79278482295781,0.3299999237060529,0.7332072604223363,1.1515001535415657,-1.003135283488012,3.3061355905711434,0.07418243502677768,2.2288178720563545,-1.3374002272949834,56.47062123439063,-26.75388539606869,1.0773177185147886,10,-0.30500030517578125,-1.4750001430511475,0.2974998950958252,0.815000057220459,-2.1500000953674308,1,-0.12537315472326416,-5.181786655569562,10.18000030517578,6.384562340444234,9.989999771118164,-8.49980926950286,10.0600004196167,-0.12537315472326416 3999,2007-10-17,10.050000190734863,10.289999961853027,10.0,10.170000076293944,21900.0,0.0,-1.636360089645277,11.999713904253113,79.46428774165419,76.2320373890649,-0.08457349177125906,-1.3388739342996345,-0.3623001889848183,0.43747721926124683,29.59745613733615,0.28999996185302734,0.9423903494871446,1.0550001382827752,-1.125550295583098,3.2355505721486484,-0.03527507865016233,2.1452753552157118,-1.132512213752495,56.47062123439063,-26.50827561807474,1.0902752169329368,10,-0.19000005722045898,-1.4750001430511475,-0.0625002384185791,0.5149998664855957,-2.0900001525878906,2,-0.13333334598572866,4.555546136565931,10.050000190734863,-5.181786655569562,10.18000030517578,6.384562340444234,9.989999771118164,-0.13333334598572866 4000,2007-10-18,9.84000015258789,10.06999969482422,9.84000015258789,10.06999969482422,23200.0,-0.020895525787210656,-1.0000000000000155,1.9166646798433224,74.06339982394127,76.92439682744629,0.1699489690665299,-1.0595461732252005,-0.20154048703472682,0.6352093340412015,28.578929051257884,0.2299995422363299,1.1701700903267191,0.7665001153945923,-1.4171933626784394,2.950193593467625,-0.32534662364192357,1.8583468544311081,-0.7422107236881335,31.764745481268648,-47.281916497565646,1.0918467390365163,10,0.1399998664855957,-1.2650001049041748,0.10750007629394531,0.690000057220459,-1.9700002670288086,3,-0.13109755506596843,-1.636360089645277,10.050000190734863,4.555546136565931,10.050000190734863,-5.181786655569562,10.18000030517578,-0.13109755506596843 4001,2007-10-19,9.899999618530273,10.0,9.869999885559082,9.899999618530273,59100.0,0.006097506606908221,-3.3333757192357822,-0.0,77.81063753125886,77.74112957768573,0.13688589927947703,-1.0214887045951748,-0.32786202218652605,0.5606115509590239,27.130238015493713,0.15999984741210938,1.2643463763598284,0.7309995889663696,-1.4199943301254976,2.881993508058237,-0.344497370579564,1.8064965485123032,-0.6435449119432146,10.344736868067395,-66.04528564081355,1.0754969595459334,10,0.0950002670288086,-1.3249995708465576,-0.06499958038330078,0.5400004386901855,-2.009999752044677,4,-0.13838383215639638,-1.0000000000000155,9.84000015258789,-1.636360089645277,10.050000190734863,4.555546136565931,10.050000190734863,-0.13838383215639638 4002,2007-10-22,9.699999809265137,9.949999809265137,9.5,9.920000076293944,18700.0,-0.020202001714301865,2.214287417277189,-100.0,74.29378588149622,77.80005708160824,0.36070902445953656,-0.6641568233141832,-0.174019660549245,0.7466179049708348,24.22219242262169,0.4499998092651367,1.247381352329743,0.4094997882843021,-1.556404054354795,2.3754036309233992,-0.5734521330352464,1.3924517096038507,-0.3039196583132515,25.316432775011315,-49.31797030160974,0.9829519213195484,10,0.26000022888183594,-1.124999761581421,-0.08999967575073242,0.5150003433227539,-1.8499999046325692,0,-0.18041237468153903,-3.3333757192357822,9.899999618530273,-1.0000000000000155,9.84000015258789,-1.636360089645277,10.050000190734863,-0.18041237468153903 4003,2007-10-23,9.770000457763672,9.829999923706056,9.5,9.5,15000.0,0.0072165618427819656,-1.4444397349496452,-1.2272733183924638,65.2671798793638,77.37945196183887,0.22676552300255004,-0.5845580747735326,-0.290638396194435,0.6636871477351534,21.156992432397246,0.32999992370605646,1.2097314763963851,0.3655004024505608,-1.4166269174416382,2.14762772234276,-0.5255632574955396,1.2565640623966612,0.6499996185302717,34.17727478497057,-35.98338601134211,0.8910636599460996,10,0.18999958038330078,-1.195000410079956,-0.27250051498413086,0.44499969482421875,-1.9200005531311044,1,-0.17297855218775027,2.214287417277189,9.699999809265137,-3.3333757192357822,9.899999618530273,-1.0000000000000155,9.84000015258789,-0.17297855218775027 4004,2007-10-24,9.5600004196167,9.90999984741211,9.550000190734863,9.90999984741211,4100.0,-0.021494373419409296,1.057144258462511,-1.2962919792593848,47.417848573540645,74.53129755478336,0.39699482904725514,-0.23624100671272608,-0.13033544136484032,0.8597240184337736,17.86119122780039,0.3599996566772461,1.158182563174968,0.0600003480911262,-1.5194332390814367,1.63943393526369,-0.7297164454951552,0.8497171416774076,0.8415996551513647,10.526395042229359,-53.74579075049058,0.7897167935862818,10,0.39999961853027344,-0.9850003719329834,-0.08750057220458984,0.6299996376037598,-1.0700006484985352,2,-0.17364019365972194,-1.4444397349496452,9.770000457763672,2.214287417277189,9.699999809265137,-3.3333757192357822,9.899999618530273,-0.17364019365972194 4005,2007-10-25,9.479999542236328,10.0,9.420000076293944,9.5,9000.0,-0.00836829224570046,-7.285749318800905,0.057144258462511,41.74757461339177,69.6791761867861,0.4314411082169993,-0.04763245092348001,-0.08425504793394367,0.9249950951910328,15.338096593989764,0.5799999237060565,1.0268508445904576,-0.09050052165985178,-1.5199276157814587,1.3389265724617552,-0.8052140687206553,0.6242130254009517,0.9035685310363739,10.344736868067637,-48.31714836697406,0.7147135470608037,10,0.4400005340576154,-0.9049994945526123,-0.1549994945526123,0.6500005722045898,-1.4699993133544922,3,-0.16033750817363313,1.057144258462511,9.5600004196167,-1.4444397349496452,9.770000457763672,2.214287417277189,9.699999809265137,-0.16033750817363313 4006,2007-10-26,9.109999656677246,9.699999809265137,9.109999656677246,9.6899995803833,10200.0,-0.03902952567778284,-1.0344835524044105,28.99933244325768,35.83333598242699,64.18267569694672,0.7414578636063958,0.4178226044118283,0.26101022753679715,1.2784431191954262,13.220356124820116,0.5900001525878906,0.9220421850976841,-0.5075003862380978,-1.7981121613612778,0.7831113888850822,-1.152806273799687,0.13780550132349134,1.2350256967163062,0.0,-52.37509259458964,0.64530588756159,10,0.5900001525878906,-0.5349996089935303,0.12000036239624023,1.0200004577636719,-1.1499996185302734,4,-0.13611414026885238,-7.285749318800905,9.479999542236328,1.057144258462511,9.5600004196167,-1.4444397349496452,9.770000457763672,-0.13611414026885238 4007,2007-10-29,9.170000076293944,9.210000038146973,9.050000190734863,9.079999923706056,11300.0,0.006586215354324354,-1.1333367241839707,-0.15517269728728336,19.791701849927435,57.29886131966679,0.5845991634893153,0.4726265193149626,0.174205789233012,1.203987755788832,10.890530181694118,0.15999984741210938,0.7964543196988725,-0.5049999475479137,-1.5804778507535229,0.5704779556576955,-1.0427388991507183,0.03273900405489094,1.1009237352966306,12.631569437040731,-32.43003367077353,0.5377389516028043,10,0.5000000000000018,-0.5950000286102277,-0.06500005722045721,0.9300000667572057,-1.2000002861022931,0,-0.13958562695297805,-1.0344835524044105,9.109999656677246,-7.285749318800905,9.479999542236328,1.057144258462511,9.5600004196167,-0.13958562695297805 4008,2007-10-30,9.0600004196167,9.199999809265137,9.010000228881836,9.199999809265137,5000.0,-0.011995600410256602,1.714291553133515,-1.555546136565992,21.348354940108635,50.84153545282839,0.6027887937287346,0.7037682148472246,0.26072864325815104,1.3017798433791725,8.460529927833093,0.18999958038330078,0.6242447901363857,-0.6689996242523186,-1.4558628003636986,0.11786355185906139,-1.0624312123080077,-0.2755680361966295,1.1132495023054183,5.050525484302902,-34.253992690693075,0.3934315880556899,10,0.4799995422363281,-0.2200002670288086,-0.5400004386901855,0.4549996852874756,-1.0700006484985352,1,-0.1335541345411243,-1.1333367241839707,9.170000076293944,-1.0344835524044105,9.109999656677246,-7.285749318800905,9.479999542236328,-0.1335541345411243 4009,2007-10-31,8.529999732971191,9.039999961853027,8.359999656677246,8.800000190734863,21600.0,-0.058498969326530204,-1.2295069665057408,1.92858310626703,16.59391265020342,44.45603687796864,0.9996240851874454,1.2639166767044543,0.7435237425793986,1.8171654596297238,8.55812008621667,0.7000007629394531,0.4146858426368141,-1.1770002841949463,-2.0705821875964343,-0.28341838079345827,-1.6237912358956894,-0.7302093324942032,1.5269252196468983,10.365856140585521,-23.732122745879806,0.44679095170074373,10,0.6500000953674316,0.3100004196166992,-0.009999752044677734,0.9850003719329834,-0.5,2,-0.0797186224649229,1.714291553133515,9.0600004196167,-1.1333367241839707,9.170000076293944,-1.0344835524044105,9.109999656677246,-0.0797186224649229 4010,2007-11-01,8.409999847412111,8.579999923706055,8.270000457763674,8.270000457763674,17500.0,-0.014067982334775686,-3.4285831062670047,-0.5185153788553102,16.23934758952906,37.61478243999866,1.0006785559544458,1.3541062569964062,0.8013775544125199,1.9226621266281612,9.621302728833141,0.30999946594238104,0.2157341886612265,-1.234000158309934,-2.2996634162503433,-0.16833690036952476,-1.7668317872801378,-0.7011685293397303,1.4432940696930778,9.790171548080892,-20.701566518079254,0.5328316289702044,11,0.7250003814697248,0.6350002288818342,0.11000013351440252,1.1050002574920637,-0.2899999618530291,3,0.009512476237519829,-1.2295069665057408,8.529999732971191,1.714291553133515,9.0600004196167,-1.1333367241839707,9.170000076293944,0.009512476237519829 4011,2007-11-02,8.350000381469728,8.399999618530272,8.319999694824219,8.380000114440918,8500.0,-0.007134300479309186,1.285753211896685,-0.2142847411444015,8.597305375009554,30.315173494833477,0.9137826517552607,1.3684938106073883,0.8223980307708221,1.96702355516336,10.281530779207024,0.0900001525878924,0.02723672418490608,-1.2204996585845933,-2.4283420663712825,-0.01265725079790414,-1.8244208624779379,-0.6165784546912487,1.2816324513276491,8.510633980648535,-16.067993611087715,0.6039212038933445,11,0.7849998474121076,0.7699997425079328,-0.08250045776367365,1.1649997234344465,-0.2600002288818395,4,-0.04071857928802236,-3.4285831062670047,8.409999847412111,-1.2295069665057408,8.529999732971191,1.714291553133515,9.0600004196167,-0.04071857928802236 4012,2007-11-05,8.75,9.449999809265137,8.729999542236326,8.9399995803833,22800.0,0.047904143743268346,-5.260858387962087,6.333375719236157,23.79032397617499,25.70663395003472,0.407731320361739,0.9344972603727157,0.38984282207357523,1.5549901628710572,10.189002066124925,1.0999994277954084,-0.12936785119937966,-0.7685000419616692,-2.025116693614624,0.4881166096912857,-1.3968083677881467,-0.14019171613519177,-0.47999954223632635,40.677949663748706,19.301752945553403,0.6283083258264771,11,0.38500022888183594,0.37000012397766113,-0.4825000762939453,0.7650001049041748,-0.9200000762939453,0,-0.09028570992606022,1.285753211896685,8.350000381469728,-3.4285831062670047,8.409999847412111,-1.2295069665057408,8.529999732971191,-0.09028570992606022 4013,2007-11-06,9.149999618530273,9.649999618530273,9.079999923706056,9.619999885559082,23300.0,0.04571424211774544,1.1509433283250345,2.473691079109969,34.37499068677458,24.257427518171824,-0.09997798166315519,0.46542487356691886,-0.044538417489828674,1.1462782751366731,9.62023221930578,0.8999996185302734,-0.30524953878861183,-0.3095004081726067,-1.5154764192582562,0.8964756029130427,-0.9124884137154314,0.293487597370218,-0.8563991737365697,63.76809390795236,44.896561190934605,0.6029880055428251,11,-0.0149993896484375,4.76837158203125e-07,-1.0874996185302734,0.36500048637390137,-1.3199996948242188,1,-0.1289617352495761,-5.260858387962087,8.75,1.285753211896685,8.350000381469728,-3.4285831062670047,8.409999847412111,-0.1289617352495761 4014,2007-11-07,8.720000267028809,9.5600004196167,8.710000038146973,9.109999656677246,65200.0,-0.04699446660420015,-3.1463448673694394,0.8297854639825822,31.9354823824019,23.167195048061835,0.2216450609465923,0.8309137378220868,0.35568993331302323,1.5641781382503517,9.013429420698284,0.8500003814697266,-0.4783400656743879,-0.6714997768402107,-1.883514713417508,0.5405151597370867,-1.2775072451288594,-0.06549230855156196,-0.37214385528564264,32.608701661467435,14.733234377248763,0.6060074682886483,11,0.2649998664855957,0.49499988555908203,-0.6575002670288086,0.7949998378753662,-1.1500000953674308,2,-0.08371565063717368,1.1509433283250345,9.149999618530273,-5.260858387962087,8.75,1.285753211896685,8.350000381469728,-0.08371565063717368 4015,2007-11-08,8.5,8.890000343322754,8.449999809265138,8.829999923706055,14600.0,-0.025229387648146195,-1.0465126594631127,0.8461549747642709,28.527614720283793,22.355448241157042,0.3218603885864013,0.9782033220147532,0.545005639159907,1.7719541603548752,8.51873967306818,0.4400005340576154,-0.6168288305695491,-0.8135000228881832,-2.0450036388150235,0.418003593038657,-1.4292518308516033,-0.19774821492476313,-0.1000578599853501,13.5338583083681,-5.075497961941185,0.6157518079634201,11,0.46000003814697266,0.8450002670288086,-0.3275001049041748,1.0150001049041748,-1.0199999809265137,3,-0.05529414906221275,-3.1463448673694394,8.720000267028809,1.1509433283250345,9.149999618530273,-5.260858387962087,8.75,-0.05529414906221275 4016,2007-11-09,8.430000305175781,8.890000343322754,8.25,8.25,21200.0,-0.008235258214614016,-6.111102869495189,-0.5454555963355778,29.712468727557763,23.457755672004858,0.31878163550397076,0.9753459080112545,0.5819075612830105,1.8295177975516133,9.029826297967364,0.6400003433227539,-0.6952155968378175,-0.8054997444152825,-2.054085927293201,0.44308643846263607,-1.4297928358542418,-0.1812066529763232,1.2199993133544922,12.857168158713247,-4.7012176158908225,0.6242930914389593,11,0.5199995040893555,0.9049997329711914,-0.1425004005432129,1.0849997997283936,-1.0300002098083487,4,-0.0367734766778558,-1.0465126594631127,8.5,-3.1463448673694394,8.720000267028809,1.1509433283250345,9.149999618530273,-0.0367734766778558 4017,2007-11-12,8.779999732971191,8.90999984741211,8.289999961853027,8.289999961853027,11300.0,0.04151831733392952,-1.5306129598561313,2.7222163353537066,35.48385563100116,25.028366859881803,-0.10321086405607893,0.5429199814060084,0.2050963981602667,1.463402795497327,8.947692019091779,0.619999885559082,-0.752732959883124,-0.3855002880096432,-1.5662667778602781,0.7952662018409917,-0.9758835329349616,0.20488295691567515,0.8419998931884773,37.857134098906954,21.475566868774873,0.5903832449253175,11,0.1700000762939453,0.5550003051757812,-0.2874997854232788,0.7350003719329834,-1.4399995803833,0,-0.07858765391440437,-6.111102869495189,8.430000305175781,-1.0465126594631127,8.5,-3.1463448673694394,8.720000267028809,-0.07858765391440437 4018,2007-11-13,8.789999961853027,9.260000228881836,8.609999656677246,8.609999656677246,13700.0,0.0011389782671953341,-6.222216335353707,0.3673477331734793,38.00621997856161,27.40751211858827,-0.1738170916282744,0.45712052221706756,0.1643016773305419,1.4293576202600633,9.06302843144576,0.6500005722045898,-0.7661362084988426,-0.31250004768371653,-1.427165431238551,0.8021653358711189,-0.8698327394611347,0.24483264409370165,0.8045596717834478,41.2213579298722,23.10363973573885,0.5573326917774176,11,0.15999984741210938,0.5450000762939453,-0.29750001430511475,0.7250001430511475,-1.239999771118165,1,-0.1092150218786343,-1.5306129598561313,8.779999732971191,-6.111102869495189,8.430000305175781,-1.0465126594631127,8.5,-0.1092150218786343 4019,2007-11-14,8.710000038146973,8.859999656677246,8.630000114440918,8.829999923706055,5900.0,-0.009101242781938468,1.5555596763853494,-0.6666649006061119,38.00623127001861,29.826054749753773,-0.07330811647707236,0.4549070353748945,0.21774542290700438,1.4833259222330355,8.875300274866536,0.22999954223632812,-0.7591534818783874,-0.32549996376037527,-1.3584614162308526,0.7074614887101021,-0.8419806899956139,0.1909807624748634,0.8576684028167723,45.54454791126488,25.35124202288993,0.5164807262352384,11,0.23999977111816406,0.625,0.06500017642974854,0.8050000667572021,-1.070000171661376,2,-0.10103330775967889,-6.222216335353707,8.789999961853027,-1.5306129598561313,8.779999732971191,-6.111102869495189,8.430000305175781,-0.10103330775967889 4020,2007-11-15,8.550000190734862,8.689999580383299,8.520000457763674,8.619999885559082,6000.0,-0.018369672412326454,-1.6153880012324655,0.5833313465099609,40.66666963365527,33.38931744515885,0.12140640360373389,0.5410479120685938,0.3478151893493706,1.6196122554221848,9.053690909488807,0.189999580383299,-0.759435976573247,-0.42099981307983647,-1.4022534741526265,0.5602538479929535,-0.9116266436162306,0.06962701745655764,0.9913148814096093,29.702982450507914,6.668040462383349,0.4906268305363948,11,0.3999996185302752,0.7849998474121112,0.2625000476837176,0.9649999141693133,-0.8400001525878888,3,-0.11461988271479251,1.5555596763853494,8.710000038146973,-6.222216335353707,8.789999961853027,-1.5306129598561313,8.779999732971191,-0.11461988271479251 4021,2007-11-16,8.529999732971191,8.670000076293945,8.5,8.670000076293945,11300.0,-0.00233923477397624,1.4285665628980728,2.000013623978151,39.18917656292339,35.100301065908674,0.18955905460562228,0.4776376272174794,0.33703606564370325,1.61602116319472,9.254437023488995,0.1700000762939453,-0.688842171729565,-0.3725002765655514,-1.2682416655157258,0.523241112384623,-0.8203709710406386,0.0753704179095358,0.9854890377303906,24.7422376339445,0.3751731751561742,0.4478706944750875,11,0.4200000762939453,0.8050003051757812,0.2825005054473877,0.9850003719329834,-0.729999542236329,4,-0.12309492928107824,-1.6153880012324655,8.550000190734862,1.5555596763853494,8.710000038146973,-6.222216335353707,8.789999961853027,-0.12309492928107824 4022,2007-11-19,7.949999809265138,8.689999580383299,7.949999809265138,8.609999656677246,23100.0,-0.06799530385260943,-1.2424240672774016,4.714273063534983,33.81922552712078,35.03854938150269,0.719844336314547,0.9695174082002351,0.8859745010500921,2.1691367098567182,10.049413779225892,0.7399997711181614,-0.6170924207706747,-0.8650002002716048,-1.774517217429378,0.04451681688616915,-1.3197587088504923,-0.4102416916927174,1.5401791860224128,0.0,-25.702963589572416,0.45475850857888694,11,0.8050003051757804,1.2350001335144034,0.8775004148483267,1.5650002956390372,0.0,0,-0.0691823556092066,1.4285665628980728,8.529999732971191,-1.6153880012324655,8.550000190734862,1.5555596763853494,8.710000038146973,-0.0691823556092066 4023,2007-11-20,8.079999923706055,8.210000038146973,7.9000000953674325,7.9000000953674325,10800.0,0.01635221604526471,-2.444447093542318,-0.27272707568707816,42.57425524434694,36.220635255052144,0.4717082996584434,0.7445905149189134,0.7460929843778814,2.0132142373876647,10.914236975510324,0.3099999427795401,-0.5185259270146361,-0.6505000591278076,-1.4983698233542562,0.19736970509864182,-1.074434941241032,-0.22656517701458334,1.3485719041405986,18.749990686769923,-8.52565261823458,0.4239348821132247,11,0.5000002384185791,1.0150001049041748,0.8150001764297485,1.4350001811981201,-0.019999504089353692,1,-0.09158413095364826,-1.2424240672774016,7.949999809265138,1.4285665628980728,8.529999732971191,-1.6153880012324655,8.550000190734862,-0.09158413095364826 4024,2007-11-21,7.9000000953674325,8.300000190734862,7.9000000953674325,8.260000228881836,11600.0,-0.022277206687900786,-1.2222219278784028,-2.000002649097855,41.74757086785195,37.6895192714486,0.584639955585641,0.8367514841149548,0.9152055792594451,2.1642254677013844,11.91374002302173,0.400000095367429,-0.4853737605613908,-0.7474998712539671,-1.578298337639823,0.08329859513188964,-1.162899104446896,-0.3321006380610383,1.436857428530467,0.0,-28.269342243338368,0.4153992331929283,11,0.6800000667572013,1.194999933242797,1.2599998712539664,1.6150000095367423,0.5199999809265128,2,-0.04430378486170028,-2.444447093542318,8.079999923706055,-1.2424240672774016,7.949999809265138,1.4285665628980728,8.529999732971191,-0.04430378486170028 4025,2007-11-23,7.960000038146973,8.0,7.8499999046325675,8.0,5000.0,0.007594929374079795,6.500011920940368,0.11111096393920356,43.68931124922761,39.24250177385636,0.49169231265645585,0.6925454529341835,0.852850616705652,2.0754511855789293,12.740258305558406,0.15000009536743253,-0.5094174606910116,-0.6114999532699592,-1.3985871375586871,0.1755872310187696,-1.005043545414324,-0.21795636112559436,1.290646040039098,13.095259044724624,-16.943355873549887,0.39354359214436435,11,0.5950000286102295,0.9999997615814209,1.2575000524520874,1.5550000667572021,-0.3600001335144052,4,-0.04020102639796841,-1.2222219278784028,7.9000000953674325,-2.444447093542318,8.079999923706055,-1.2424240672774016,7.949999809265138,-0.04020102639796841 4026,2007-11-26,7.869999885559082,7.989999771118164,7.860000133514403,7.9000000953674325,5800.0,-0.011306551778464846,-4.200015258876225,0.7500059604701841,34.172652862396376,39.09681257734472,0.5519456244024159,0.7218968038116707,0.9477832513412743,2.135222844211256,13.033125550899594,0.12999963760376065,-0.4943983817477555,-0.6395001173019406,-1.4431621511202106,0.1641619165163295,-1.0413311342110756,-0.23766910039280553,1.2685944987427078,2.3809510293727207,-25.224943818660478,0.4018310169091352,11,0.6850001811981201,1.0550000667572021,1.407500147819519,1.6450002193450928,-0.28999996185302734,0,-0.02033034939501055,6.500011920940368,7.960000038146973,-1.2222219278784028,7.9000000953674325,-2.444447093542318,8.079999923706055,-0.02033034939501055 4027,2007-11-27,7.889999866485597,7.989999771118164,7.8499999046325675,7.8499999046325675,13300.0,0.002541293674376499,-5.9999999999997335,-1.3333227370261662,23.749995778002813,37.51278766617152,0.4385398083599208,0.6335690256968443,0.9340169801074927,2.086240828423036,13.240530466445083,0.1399998664855966,-0.44638977067494245,-0.5555001258850085,-1.341361396883527,0.2303611451135099,-0.9484307613842686,-0.16256949038574842,1.1455069594426552,8.888874760389893,-13.558522899793523,0.3929306354992594,11,0.46499991416931064,1.0350000858306876,1.3950001001358023,1.6250002384185782,-0.4499998092651376,1,-0.011406803203258153,-4.200015258876225,7.869999885559082,6.500011920940368,7.960000038146973,-1.2222219278784028,7.9000000953674325,-0.011406803203258153 4028,2007-11-28,7.8499999046325675,8.039999961853027,7.75,8.039999961853027,39800.0,-0.005069703742700549,2.0526302580692115,-4.750005960469974,28.358197270640673,36.44078388846287,0.3700981642498542,0.6095213412134273,0.9860395656729724,2.0968916013872994,13.4508699131459,0.28999996185302734,-0.4020654758342914,-0.5350000619888311,-1.3078689102705505,0.2378687862928892,-0.9214344861296917,-0.1485656378479714,1.0906663675920294,18.181794537008518,-2.8571547706989264,0.38643442414086004,11,0.3699998855590829,1.0250000953674325,1.4175001382827768,1.6650002002716073,-0.3800001144409171,2,0.012738841509228216,-5.9999999999997335,7.889999866485597,-4.200015258876225,7.869999885559082,6.500011920940368,7.960000038146973,0.012738841509228216 4029,2007-11-29,7.8499999046325675,7.960000038146973,7.800000190734862,7.960000038146973,40700.0,0.0,1.9090846038138418,0.5789478967723173,31.84356753148255,35.460439210443674,0.26292783468065206,0.5860104693709269,0.9976653274072698,2.061336610536288,12.608103929852039,0.15999984741211026,-0.40344068808676603,-0.5010000705719007,-1.3061649591859323,0.304164818042131,-0.9035825148789174,-0.09841762626488482,0.9715997403695704,34.482730271270746,11.978305105061288,0.40258244430701606,11,0.3699998855590829,1.0250000953674325,1.4175001382827768,1.484999895095826,-0.44999980926513494,3,0.02675165828476067,2.0526302580692115,7.8499999046325675,-5.9999999999997335,7.889999866485597,-4.200015258876225,7.869999885559082,0.02675165828476067 4030,2007-11-30,8.489999771118164,8.510000228881836,7.9099998474121085,7.920000076293945,15900.0,0.08152864640264634,-1.0338990721882748,-5.181809117982333,51.27117531082311,36.80288351576586,-0.4318966940733038,-0.05026586028937885,0.37213206843165203,1.3875456389487688,11.094474014272382,0.6600003242492685,-0.4076945211420693,0.13499979972839427,-0.6721915391972733,0.9421911386540618,-0.2685958697344386,0.538595469191228,0.22443990938375968,97.36836161311453,70.60148120286408,0.40359566946283354,11,-0.26999998092651367,0.38500022888183594,0.7775002717971802,0.8450000286102295,-0.7299995422363281,4,-0.008244958387672585,1.9090846038138418,7.8499999046325675,2.0526302580692115,7.8499999046325675,-5.9999999999997335,7.889999866485597,-0.008244958387672585 4031,2007-12-03,8.010000228881836,8.399999618530272,7.8400001525878915,8.399999618530272,17100.0,-0.05653705007969756,1.8717966274111006,-0.6842098218468468,34.538161147228166,36.882765251333346,-0.03734316402410087,0.42473192305665286,0.8703454917120581,1.8263087259517032,9.552072320754313,0.6499996185302725,-0.4216157040379134,-0.3279997348785404,-1.1498230793250723,0.49382360956799065,-0.7389114071018064,0.08291193734472557,0.607995483569896,34.21054612896183,8.481068094565941,0.4109116722232657,12,0.11999988555908203,0.7149996757507324,1.2374998331069946,1.1699998378753662,-0.29000043869018555,0,-0.051186056496093646,-1.0338990721882748,8.489999771118164,1.9090846038138418,7.8499999046325675,2.0526302580692115,7.8499999046325675,-0.051186056496093646 4032,2007-12-04,7.960000038146973,8.100000381469728,7.929999828338622,7.980000019073486,15000.0,-0.006242220887157646,-3.2499925494566786,0.05128208263234109,33.59683772117802,35.8852744154257,0.015896414588985053,0.43480540728712747,0.9615653841046559,1.8420272962228381,10.185330174793409,0.17000055313110618,-0.44230006500608,-0.3384999275207523,-1.1528520512728662,0.47585219623136155,-0.7456759893968101,0.06867613435530462,0.5711961030595862,27.63157564517303,3.702192714510467,0.407176061876057,12,0.1700000762939453,0.7399997711181641,1.1774998903274536,1.0299999713897705,-0.13999986648559481,1,-0.04773870761555665,1.8717966274111006,8.010000228881836,-1.0338990721882748,8.489999771118164,1.9090846038138418,7.8499999046325675,-0.04773870761555665 4033,2007-12-05,7.96999979019165,8.130000114440918,7.940000057220459,7.949999809265138,12100.0,0.001256250250848634,-8.50012517136556,-0.9999999999999556,34.95934187156291,35.131026749171355,-0.012681354225370534,0.3498050352933202,0.9866590567873139,1.8009688149855663,10.507251379055079,0.19000005722045898,-0.46070541901820494,-0.2695001840591438,-0.9896310623176969,0.45063069419941026,-0.6295656231884212,0.0905652550701328,0.4830767368942528,23.943604270848958,2.634861004460056,0.36006543912927697,12,0.16000032424926758,0.7300000190734863,1.1525002717971802,0.9550001621246338,-0.2699999809265128,2,-0.06649934089376519,-3.2499925494566786,7.960000038146973,1.8717966274111006,8.010000228881836,-1.0338990721882748,8.489999771118164,-0.06649934089376519 4034,2007-12-06,7.989999771118164,8.050000190734862,7.980000019073486,8.0,19600.0,0.00250940796148158,-3.6667196490446092,-0.500011920940346,37.93102385172667,34.491217038337915,-0.020754919935868976,0.28702716310042575,0.9975503746809515,1.7457193022462008,10.867473744925801,0.08000040054321111,-0.4071371388140115,-0.21300017833709717,-0.903997942436428,0.4779975857622336,-0.5584990603867634,0.13249870371256822,0.39276910325914827,22.388000216355834,2.05262628662193,0.3454988820496656,12,0.1400003433227539,0.7100000381469727,1.200000286102295,0.9350001811981201,-0.4199995994567862,3,-0.06508135116676506,-8.50012517136556,7.96999979019165,-3.2499925494566786,7.960000038146973,1.8717966274111006,8.010000228881836,-0.06508135116676506 4035,2007-12-07,8.029999732971191,8.119999885559082,7.989999771118164,7.989999771118164,27500.0,0.0050062531913477315,-5.500011920940324,-3.999904634751097,39.31623565871,35.06272623792832,-0.05563145186483265,0.2213598020534686,0.9760035124134294,1.6738573231807727,10.764940484854904,0.13000011444091797,-0.4022082339069444,-0.14950020313262868,-0.8298553897479746,0.5308549834827172,-0.4896777964403025,0.19067739017504426,0.2894922539683904,33.92852885378456,13.5660471220203,0.34017759330767305,12,0.10000038146972656,0.6700000762939453,0.9800002574920654,0.8950002193450928,-0.3599996566772461,4,-0.07845574826322588,-3.6667196490446092,7.989999771118164,-8.50012517136556,7.96999979019165,-3.2499925494566786,7.960000038146973,-0.07845574826322588 4036,2007-12-10,8.119999885559082,8.159999847412111,7.949999809265138,7.949999809265138,22500.0,0.011207989487016956,-1.4705875753122242,4.25000596047014,54.594598077701264,38.48990427122815,-0.11894845028260903,0.1127238139101081,0.9026589275787096,1.5512369947620783,10.320699432860422,0.21000003814697354,-0.3771935162692994,-0.04400002956390381,-0.7143777570052752,0.6263776978774676,-0.3791888932845904,0.2911888341567819,0.14254290268654124,82.60871368004172,57.20558753366598,0.33518886372068585,12,0.010000228881835938,0.5799999237060547,0.9700002670288086,0.8050000667572021,-0.5499997138977042,0,-0.04433493371317443,-5.500011920940324,8.029999732971191,-3.6667196490446092,7.989999771118164,-8.50012517136556,7.96999979019165,-0.04433493371317443 4037,2007-12-11,8.090000152587889,8.119999885559082,8.0,8.050000190734862,23900.0,-0.003694548447537027,1.4000114441571956,0.2352937876560952,50.28572098090084,40.926295794590395,-0.06436372184938399,0.09315621311977118,0.9541447063785764,1.5487496237908136,9.891932717997753,0.11999988555908203,-0.36340447926911335,-0.03949978351593231,-0.6441998189584215,0.5652002519265569,-0.3418498012371778,0.2628502342053123,0.12128835683317263,68.18192655400158,40.20484007264091,0.3023500177212448,12,0.06500005722046076,0.6099996566772479,1.0375000238418597,0.8349997997283953,-0.4600000381469709,1,-0.0457355198291165,-1.4705875753122242,8.119999885559082,-5.500011920940324,8.029999732971191,-3.6667196490446092,7.989999771118164,-0.0457355198291165 4038,2007-12-12,7.829999923706055,8.090000152587889,7.75,8.090000152587889,20100.0,-0.03213847020740335,1.6153834867769548,-6.500011920940279,48.08742642569791,42.73116900505877,0.21512371891592785,0.2925470846016278,1.234342282420311,1.7645214142069001,10.347461967137063,0.34000015258788885,-0.3171667037165147,-0.2515000104904175,-0.783478462933779,0.2804784419529449,-0.5174892367120982,0.014489215731263272,0.3351597347729012,19.512183775435116,-11.507950732418703,0.2659892262216812,12,0.3000001907348633,0.869999885559082,1.2975002527236938,1.0950000286102295,-0.23000001907348722,2,-0.0012771075532710396,1.4000114441571956,8.090000152587889,-1.4705875753122242,8.119999885559082,-5.500011920940324,8.029999732971191,-0.0012771075532710396 4039,2007-12-13,7.829999923706055,7.829999923706055,7.75,7.789999961853027,11500.0,0.0,3.0,-0.15384587169423866,46.32767935413062,42.181891676537376,0.23690104979232807,0.23530351314721543,1.2230405052441178,1.7241550973626687,10.827608582936776,0.07999992370605469,-0.246140435769588,-0.20750000476837194,-0.6602750657782259,0.24527505624148205,-0.43388753527329804,0.018887525736555055,0.2936437689250049,19.512183775435116,-13.206282380755706,0.22638753050492677,12,0.24499988555908203,0.8250002861022949,1.312500238418579,0.7450001239776611,-0.6599998474121094,3,-0.016602824483730738,1.6153834867769548,7.829999923706055,1.4000114441571956,8.090000152587889,-1.4705875753122242,8.119999885559082,-0.016602824483730738 4040,2007-12-14,7.570000171661378,7.8499999046325675,7.519999980926514,7.809999942779541,17400.0,-0.033205588068717984,1.0625014901175465,-5.999999999999978,42.268045038027815,43.040767664404,0.394120858983773,0.4407154010145584,1.4459177034947794,1.9385137380268231,11.34760435182183,0.3299999237060538,-0.19992790026086737,-0.41849975585937393,-0.8493262485521536,0.012326736833405683,-0.6339130022057633,-0.20308650951298457,0.519999980926511,7.812531432143567,-27.556065062372042,0.21541324634638967,12,0.26999974250793457,0.819999933242797,1.5299999713897696,1.004999876022338,-0.23000001907348633,4,0.0,3.0,7.829999923706055,1.6153834867769548,7.829999923706055,1.4000114441571956,8.090000152587889,0.0 4041,2007-12-17,7.480000019073486,7.5999999046325675,7.440000057220459,7.579999923706055,24300.0,-0.01188905555442532,1.285714285714302,0.4166666666666682,39.80099514290173,43.730118489039974,0.44816341847934993,0.4722303912205206,1.49214843014353,1.991785705540913,11.928079000355545,0.1599998474121085,-0.16795734833104703,-0.45599992275238055,-0.8643031163300225,-0.04769672917473944,-0.660151519541202,-0.25184832596356,0.5416001129150381,5.882348816286517,-31.479343247771595,0.20415159678882072,12,0.31999993324279874,0.8700001239776611,1.6725001335144043,1.0950000286102295,-0.5199999809265137,0,0.025401077103739622,1.0625014901175465,7.570000171661378,3.0,7.829999923706055,1.6153834867769548,7.829999923706055,0.025401077103739622 4042,2007-12-18,7.4000000953674325,7.5,7.300000190734862,7.300000190734862,43900.0,-0.010695176938777973,-2.9999999999999467,-1.0000000000000178,39.02439081122829,44.18179059344724,0.49212589218839575,0.5364153198912263,1.527514020085504,2.031025934804167,11.732624630148623,0.1999998092651376,-0.23302833480193907,-0.5084998607635489,-0.9817538750780725,-0.035245846449025287,-0.7451268679208107,-0.2718728536062871,0.5401760261535626,12.658216387505897,-26.008907776283472,0.23662700715726195,12,0.3299999237060538,0.8800001144409171,1.7424998283386222,1.1749999523162833,-0.43000030517578214,1,0.022972982986901425,1.285714285714302,7.480000019073486,1.0625014901175465,7.570000171661378,3.0,7.829999923706055,0.022972982986901425 4043,2007-12-19,7.3400001525878915,7.510000228881836,7.300000190734862,7.329999923706055,32100.0,-0.008108100271120633,-5.000027247956276,0.10000238418807186,37.91469312127108,44.17997606784106,0.5066411477540491,0.5672152288592018,1.5238536850878246,2.053495273113003,11.436545347712016,0.21000003814697354,-0.21677728517927974,-0.5314998149871819,-1.0607006572698792,-0.0022989727044855357,-0.7961002361285301,-0.2668993938458337,0.497747820007322,7.272724120083588,-30.604962706163626,0.26460042114134824,12,0.3899998664855948,0.9400000572204581,1.8024997711181632,1.2349998950958243,-0.35000038146972745,2,0.03950953076626029,-2.9999999999999467,7.4000000953674325,1.285714285714302,7.480000019073486,1.0625014901175465,7.570000171661378,0.03950953076626029 4044,2007-12-20,7.550000190734862,7.690000057220459,7.309999942779541,7.380000114440918,35900.0,0.028610358825800652,-1.4516103230490465,16.99961853900279,22.023811213284162,42.258595573904856,0.2544183153911286,0.3474643133705202,1.2593805312067774,1.805846731967386,11.10083077438983,0.38000011444091797,-0.18892261628696616,-0.30399978160858243,-0.8520449443763356,0.24404538115917163,-0.578022362992459,-0.029977200224705847,0.2017081367626945,45.45456909937552,14.47820232294745,0.274022581383877,12,0.17999982833862394,0.5299997329711923,1.5924997329711923,1.0249998569488534,-0.7800002098083487,3,0.006622478494644701,-5.000027247956276,7.3400001525878915,-2.9999999999999467,7.4000000953674325,1.285714285714302,7.480000019073486,0.006622478494644701 4045,2007-12-21,7.639999866485597,7.639999866485597,7.25,7.449999809265138,27200.0,0.011920486553255838,3.105260516138433,1.1176468938280528,35.65889495716783,40.15462856051225,0.11541666270574602,0.2448135432469858,1.1154751686092803,1.6743478947230725,10.718972997175714,0.3899998664855966,-0.16564757645426642,-0.19800009727477974,-0.7516709386733096,0.3556707441237501,-0.47483551797404555,0.07883532342448518,0.05000019073486239,88.63632176533784,55.67028408372435,0.2768354206992651,12,0.045000076293944424,0.3299999237060529,1.502500057220458,0.9350001811981192,-0.6399998664855966,4,-0.06151829822057986,-1.4516103230490465,7.550000190734862,-5.000027247956276,7.3400001525878915,-2.9999999999999467,7.4000000953674325,-0.06151829822057986 4046,2007-12-24,7.710000038146973,7.75,7.570000171661378,7.630000114440918,5900.0,0.009162326293806089,1.249999999999989,0.42105210322768466,40.458011377120826,39.062660826758915,-0.021074315806457022,0.17097812154345782,0.9935279751063781,1.5620359409859823,10.177781766043065,0.17999982833862216,-0.15412911400330476,-0.11999993324279767,-0.6763412032379925,0.43634133675239717,-0.39817056824039554,0.1581707017547993,-0.46000003814697266,92.00000762939453,55.94843817300779,0.2781706349975973,12,-0.03999996185302823,0.25999975204467685,1.432499885559082,0.8650000095367432,-0.7300000190734863,0,-0.047989608784490656,3.105260516138433,7.639999866485597,-1.4516103230490465,7.550000190734862,-5.000027247956276,7.3400001525878915,-0.047989608784490656 4047,2007-12-26,7.800000190734862,7.800000190734862,7.550000190734862,7.630000114440918,36700.0,0.011673171484123612,1.9411751506244066,2.12500298023507,43.88490590698377,38.59571410245735,-0.17493309765560383,0.07788279901412842,0.8454303530284486,1.4346079429128205,9.526602000675831,0.25,-0.14847971148748051,-0.02549979686737114,-0.5812532718751742,0.5302536781404328,-0.30337653437127354,0.2523769406365304,-0.5500001907348624,100.0,59.838478508496436,0.27787673750390185,12,-0.2500002384185782,0.1699995994567871,1.3424997329711923,0.7749998569488534,-1.010000228881835,2,-0.10769232462143707,1.249999999999989,7.710000038146973,3.105260516138433,7.639999866485597,-1.4516103230490465,7.550000190734862,-0.10769232462143707 4048,2007-12-27,7.949999809265138,8.020000457763674,7.760000228881836,7.8400001525878915,9700.0,0.01923071985414193,1.0799938965076574,0.6470565135926613,48.68421135186519,38.85755099109452,-0.3420956569864826,-0.0677126133893795,0.6420693631469367,1.2486307648777801,8.416859698011507,0.2600002288818377,-0.19013745574828445,0.11949982643127566,-0.4389744304854384,0.6779740833479897,-0.15973730202708136,0.3987369548896327,-0.6779998016357434,90.90901209307847,46.49580530436258,0.2792371284583569,12,-0.3149995803833008,-0.06999969482421964,1.0200002193450919,0.6250002384185782,-0.9600000381469735,3,-0.12327044560823375,1.9411751506244066,7.800000190734862,1.249999999999989,7.710000038146973,3.105260516138433,7.639999866485597,-0.12327044560823375 4049,2007-12-28,8.060000419616701,8.350000381469728,7.639999866485597,7.880000114440918,33200.0,0.013836555093166947,-1.1515141006356402,1.6363715179941727,50.943417728503995,39.82148129003632,-0.4649322796500135,-0.16988388160307366,0.4788854022649591,1.1011706110368902,7.580124680055622,0.7100005149841317,-0.22054278062997135,0.21900041103363233,-0.34883560995952756,0.7868364320267922,-0.06491759946294806,0.5029184215302118,-0.7431203849792496,73.63637624692878,26.744534884893326,0.28391801049657983,12,-0.2600002288818368,-0.18000030517578303,0.7774996757507306,0.5149996280670148,-1.070000648498537,4,-0.13275441597922666,1.0799938965076574,7.949999809265138,1.9411751506244066,7.800000190734862,1.249999999999989,7.710000038146973,-0.13275441597922666 4050,2007-12-31,8.420000076293945,9.369999885559082,7.809999942779541,7.929999828338622,21900.0,0.04466496748574178,-3.273972334300725,2.722218984444517,58.064522744880286,41.8507621347006,-0.7729651939710749,-0.5643301253912494,0.07555906170289539,0.7031890883245921,8.815510390466525,1.559999942779541,-0.21909229498796545,0.5825000524520876,0.03087571693738056,1.1341243879667946,0.3066878846947336,0.8583122202094415,-1.020470413909912,47.80219952966035,5.20406473676433,0.2758121677573536,12,-0.1100001335144043,-0.1100001335144043,0.41750001907348633,0.1549999713897705,-1.4200000762939453,0,-0.1959620048000852,-1.1515141006356402,8.060000419616701,1.0799938965076574,7.949999809265138,1.9411751506244066,7.800000190734862,-0.1959620048000852 4051,2008-01-02,7.5999999046325675,8.430000305175781,7.5999999046325675,8.430000305175781,23700.0,-0.09738719290158249,1.0000000000000022,-1.693877511300547,40.7547126354465,42.04302011516929,0.07358533387608457,0.23545061035987036,0.8398765154285952,1.471750624132686,9.745707612369118,0.8300004005432138,-0.23430681080701454,-0.2170001029968267,-0.7720950988249138,0.3380948928312604,-0.49454760091087113,0.060547394917216835,-0.003423219931029564,2.747237488000468,-35.10220340606535,0.27754749791404354,1,0.7100000381469735,0.7100000381469735,1.1575000286102304,0.9750001430511483,-0.6500000953674299,2,-0.07894735686336507,-3.273972334300725,8.420000076293945,-1.1515141006356402,8.060000419616701,1.0799938965076574,7.949999809265138,-0.07894735686336507 4052,2008-01-03,7.579999923706055,7.809999942779541,7.579999923706055,7.610000133514403,13200.0,-0.0026315764707209865,-14.333227370261463,0.03614481365155289,44.81327767990414,42.809529510572965,0.13611764796010206,0.23770976214797646,0.8092608979445721,1.4514891415018418,10.705464760905233,0.23000001907348633,-0.2204940779205593,-0.2180000782012943,-0.7784735030976453,0.3424733466950567,-0.4982367906494698,0.062236634246881195,1.7899999618530273,0.0,-38.509641441001214,0.2802367124481754,1,0.7300000190734863,0.7300000190734863,1.1600000858306885,0.9950001239776611,1.7700004577636719,3,-0.07915566103847838,1.0000000000000022,7.5999999046325675,-3.273972334300725,8.420000076293945,-1.1515141006356402,8.060000419616701,-0.07915566103847838 4053,2008-01-04,7.440000057220459,7.940000057220459,7.300000190734862,7.690000057220459,12000.0,-0.01846963956394687,-1.4150950525870631,8.333275053644051,42.352942936423375,45.0683219242551,0.3260856287811098,0.35412361658601377,0.8937180959640525,1.5498450345644912,11.513290082295779,0.6399998664855966,-0.1951493993243556,-0.33149995803833043,-0.9076312903704036,0.2446313742937427,-0.6195656242043679,-0.04343429187229386,1.894199829101563,6.763279571279604,-32.73873549443371,0.28806566616603674,1,0.869999885559082,0.869999885559082,1.1999998092651367,1.1349999904632568,1.7800002098083478,4,-0.08736560354413059,-14.333227370261463,7.579999923706055,1.0000000000000022,7.5999999046325675,-3.273972334300725,8.420000076293945,-0.08736560354413059 4054,2008-01-07,7.46999979019165,7.570000171661378,7.449999809265138,7.510000228881836,12300.0,0.004032222142535735,-1.9999940395654316,0.1600017547607422,47.844819081381296,46.42231349361215,0.3168663180761726,0.2984721603954501,0.8141490892021519,1.4781126724527347,12.364771287851397,0.13000011444091886,-0.1582566240698995,-0.2755002260208128,-0.8570218192021439,0.3060213671605174,-0.5662610226114779,0.015260570569852305,1.7828321083068843,8.212542247317772,-33.83985625628681,0.29076079659066517,1,0.8650002479553223,0.8400001525878906,1.0775001049041748,1.1050002574920654,1.830000400543213,0,-0.06425703247056869,-1.4150950525870631,7.440000057220459,-14.333227370261463,7.579999923706055,1.0000000000000022,7.5999999046325675,-0.06425703247056869 4055,2008-01-08,7.4000000953674325,7.639999866485597,7.389999866485597,7.619999885559082,4100.0,-0.009370776009408943,-1.0833311809456223,5.499934435609786,48.26087064688996,47.28929785691983,0.3902844476456737,0.3360851337528521,0.8353231585937051,1.514330950275169,13.503258929685735,0.25,-0.11149083721466635,-0.3139999389648427,-0.8988760131343723,0.2708761352046869,-0.6064379760496079,-0.02156190188007745,1.774718534820555,8.849548186289017,-36.2175432448264,0.292438037084765,1,0.9349999427795401,0.9099998474121085,1.1474997997283927,1.1749999523162833,1.7999997138977042,1,-0.055405448508836885,-1.9999940395654316,7.46999979019165,-1.4150950525870631,7.440000057220459,-14.333227370261463,7.579999923706055,-0.055405448508836885 4056,2008-01-09,7.760000228881836,7.769999980926514,7.300000190734862,7.460000038146973,7200.0,0.04864866606417628,1.937501490117546,-1.3636385310800643,56.976748269293275,48.74394700828755,0.04260286088137022,-0.055092755259924076,0.44160198114135696,1.1293253660933935,14.880150936243682,0.4699997901916513,-0.04120425788219695,0.06400017738342267,-0.4895872152718965,0.6175875700387419,-0.21279351894423648,0.34079387371108183,1.3397296637280274,71.87502095476233,21.77036318929575,0.2767936963276596,1,0.5749998092651367,0.5499997138977051,0.7874996662139893,0.8149998188018799,1.5999994277954102,2,-0.09793817093628443,-1.0833311809456223,7.4000000953674325,-1.9999940395654316,7.46999979019165,-1.4150950525870631,7.440000057220459,-0.09793817093628443 4057,2008-01-10,7.71999979019165,7.78000020980835,7.710000038146973,7.71999979019165,6600.0,-0.005154695555459998,-6.000190739592771,0.0,57.4218680878401,49.714797756729205,0.07829544593528315,-0.04662349154888101,0.4447870236305871,1.1427161977049138,16.338436897609032,0.07000017166137695,-0.010769556874048902,0.04249975681304896,-0.47947526791676154,0.5644747815428595,-0.2184877555518563,0.3034872691779542,1.3077409143432135,65.62495110555469,9.685024477031021,0.260987512364905,1,0.6150002479553223,0.5900001525878906,0.7075002193450928,0.8550002574920654,1.5199999809265137,3,-0.09974093288251207,1.937501490117546,7.760000228881836,-1.0833311809456223,7.4000000953674325,-1.9999940395654316,7.46999979019165,-0.09974093288251207 4058,2008-01-11,7.820000171661378,8.0,7.699999809265138,7.989999771118164,20400.0,0.012953417640862996,2.1578957935446215,-100.0,55.51020304891593,50.2222183478861,-0.04703039110363516,-0.15537773838436486,0.31192036566484393,1.0189723018688914,17.350883602805776,0.3000001907348624,0.01114888001656933,0.14300012588501065,-0.3783786582727542,0.6643789100427746,-0.11768926619387177,0.4036895179638931,1.138630912321486,74.28573180218625,16.316420885693887,0.26068939207888214,1,0.5149998664855948,0.4899997711181632,0.5949997901916495,0.754999876022338,1.4599995613098153,4,0.19565219644788012,-6.000190739592771,7.71999979019165,1.937501490117546,7.760000228881836,-1.0833311809456223,7.4000000953674325,0.19565219644788012 4059,2008-01-14,7.699999809265138,7.730000019073486,7.4099998474121085,7.670000076293945,9000.0,-0.015345314547575706,6.111102869495209,-0.1764694332636837,51.209675791236926,49.460568686370166,0.01847661906230247,-0.04808116840321475,0.4140685257640966,1.1058277202390903,18.100364724240336,0.41000032424926935,0.01923929781218714,0.029499769210816318,-0.4870668818498176,0.5460664202714502,-0.22878355631950065,0.2877830947411333,1.192286038987807,57.14281821736441,2.926574949142349,0.258283325530317,1,0.16500043869018466,0.6100001335144034,0.7150001525878897,0.8750002384185782,1.5700006484985343,0,0.19740266174223886,2.1578957935446215,7.820000171661378,-6.000190739592771,7.71999979019165,1.937501490117546,7.760000228881836,0.19740266174223886 4060,2008-01-15,7.570000171661378,7.610000133514403,7.570000171661378,7.610000133514403,1200.0,-0.01688307023687663,1.0,-1.3333439298088468,47.244097592404565,50.181611459365506,0.017013072790951433,0.0863454450673613,0.5282058270278318,1.1953627847643444,18.28878179992075,0.12999963760375977,0.0037580272116599645,-0.10049986839294345,-0.6170665194535774,0.4160667826676905,-0.3587831939232604,0.15778345713737352,1.2585942502908436,38.57143635652736,-10.416575752178538,0.258283325530317,1,0.0799999237060538,0.7399997711181632,0.8449997901916495,1.2699999809265128,1.7800002098083487,1,0.22853368293831955,6.111102869495209,7.699999809265138,2.1578957935446215,7.820000171661378,-6.000190739592771,7.71999979019165,0.22853368293831955 4061,2008-01-16,7.670000076293945,7.929999828338622,7.53000020980835,7.710000038146973,25700.0,0.013210026732485503,-1.4999999999999944,1.0000000000000444,47.45097833887899,50.474689310362706,-0.08047599644668502,0.0013804847291378763,0.4151128047197883,1.0675233842496343,18.517283903710243,0.39999961853027255,-0.024860026202292218,-0.00999996662139857,-0.5187446010585628,0.49874466781576565,-0.2643722838399807,0.24437235059718354,1.0974505764095817,44.067824006724294,1.4691799036936501,0.2543723172185819,1,-0.019999980926513672,0.6399998664855957,0.744999885559082,1.1700000762939453,1.6800003051757812,2,0.19947845081514903,1.0,7.570000171661378,6.111102869495209,7.699999809265138,2.1578957935446215,7.820000171661378,0.19947845081514903 4062,2008-01-17,7.570000171661378,7.75,7.550000190734862,7.699999809265138,10900.0,-0.013037797084467062,-1.352944476389454,3.249994039529838,42.40000869750809,50.479918839372125,0.020066477345334732,0.12097166210038246,0.4876924761830752,1.1400970370519437,18.422554539642753,0.1999998092651376,-0.10575866118101018,-0.11849987506866366,-0.6130289417100974,0.37602919157276915,-0.3657644083893805,0.1287646582520532,1.138752462563402,27.11869201176763,-8.981991083293895,0.24726453332071652,1,0.0799999237060538,0.7399997711181632,0.8449997901916495,1.4749999046325675,1.7199997901916495,3,0.2364596359874347,-1.4999999999999944,7.670000076293945,1.0,7.570000171661378,6.111102869495209,7.699999809265138,0.2364596359874347 4063,2008-01-18,7.630000114440918,8.430000305175781,7.269999980926514,7.4099998474121085,16100.0,0.00792601603949139,-3.6400012969970703,-1.692314463978527,41.22448288465867,49.744325928625166,-0.011340189103549392,0.08834104371725271,0.38750900286134815,1.0498672108141012,18.75581656832494,1.1600003242492676,-0.07872521059533355,-0.07299993038177455,-0.540787625432678,0.394787764669128,-0.3068937779072263,0.16089391714367718,1.0224024220442658,31.034485593561385,-0.305040876105533,0.2338938475254514,1,0.2200000286102295,0.679999828338623,0.7974998950958252,1.4549999237060547,1.5900001525878888,4,0.21100912615061174,-1.352944476389454,7.570000171661378,-1.4999999999999944,7.670000076293945,1.0,7.570000171661378,0.21100912615061174 4064,2008-01-22,7.5999999046325675,7.71999979019165,7.489999771118164,7.699999809265138,14300.0,-0.003931875407389707,2.2857176916972355,-0.4545444693459165,30.660376615819743,47.78871548072847,0.04362772425619088,0.12888728645628245,0.3900108648833944,1.0542656703785616,19.765906008537563,0.23000001907348633,-0.06486400451489338,-0.10550012588501101,-0.5703703129160322,0.3593700611460102,-0.3379352194005216,0.1269349676304996,0.9694584785190967,28.448261332997827,-0.775435047976341,0.23243509351551045,1,0.25000023841858,0.7100000381469735,0.8150000572204599,1.4850001335144052,1.7800002098083505,1,0.22105261176576918,-3.6400012969970703,7.630000114440918,-1.352944476389454,7.570000171661378,-1.4999999999999944,7.670000076293945,0.22105261176576918 4065,2008-01-23,7.170000076293945,7.550000190734862,7.170000076293945,7.550000190734862,20200.0,-0.05657892549136956,1.0000000000000047,3.800004768376053,37.572259433589124,45.632661165650234,0.48899398503634917,0.5500730524282762,0.7940411047494385,1.4570211171889262,20.320924268813894,0.42999982833862216,-0.041353843842355076,-0.5119999647140503,-1.0347297068219703,0.01072977739386971,-0.7733648357680103,-0.2506350936600903,1.3214908027242096,0.0,-31.227241995662872,0.26136487105396017,1,0.630000114440918,1.0999999046325684,1.1949999332427979,1.9149999618530273,2.159999847412111,2,0.2928870793757623,2.2857176916972355,7.5999999046325675,-3.6400012969970703,7.630000114440918,-1.352944476389454,7.570000171661378,0.2928870793757623 4066,2008-01-24,7.3400001525878915,7.4099998474121085,7.329999923706055,7.3400001525878915,42600.0,0.023709912759417584,-6.9998092695013945,-0.0,43.617027752428214,44.098790017271135,0.2829017193621226,0.369897064186687,0.6017680637037488,1.2600095857494003,21.30332953986478,0.23999977111816317,-0.03310041671239716,-0.32349989414214964,-0.8678015227257125,0.22080173444141238,-0.5956507084339302,-0.05134907985036907,1.0457714622123264,13.492067096274232,-20.78941729865457,0.272150814291781,1,0.46000003814697177,0.9299998283386222,0.7749998569488517,1.629999876022338,1.8499994277954093,3,0.273841987342897,1.0000000000000047,7.170000076293945,2.2857176916972355,7.5999999046325675,-3.6400012969970703,7.630000114440918,0.273841987342897 4067,2008-01-25,6.960000038146973,7.03000020980835,6.71999979019165,6.71999979019165,67000.0,-0.05177113168137204,-1.5833341611747667,100.0,38.679246768360414,42.22868376387608,0.6076606435157466,0.7206899700199116,0.9433371046409338,1.6119513831110783,21.948876340381716,0.6200003623962411,-0.029649574734248674,-0.6615000009536747,-1.2852839056108767,-0.037716096296473545,-0.9733919532822757,-0.34960804862507366,1.3285098535727435,14.03509799279502,-22.74710584384901,0.3118919523286007,1,0.6150000095367432,1.0849997997283936,1.1150000095367432,1.9700000286102295,2.3000001907348633,4,0.34339085204359665,-6.9998092695013945,7.3400001525878915,1.0000000000000047,7.170000076293945,2.2857176916972355,7.5999999046325675,0.34339085204359665 4068,2008-01-28,6.96999979019165,7.0,6.769999980926514,6.800000190734862,15300.0,0.0014367459755559864,1.0,0.7083309325931806,38.09524025776449,40.771524260156916,0.5189853840340177,0.6677421323643733,0.8939077250117267,1.5719102276032046,23.305017284481632,0.23000001907348633,-0.0825337435625988,-0.6025002479553221,-1.27006072139665,0.06506022548600576,-0.9362804846759865,-0.2687200112346577,1.1616590913752596,25.0,-14.760077954469494,0.33378023672066404,1,0.6050002574920654,1.0750000476837158,1.0350003242492676,1.8900003433227521,2.2800002098083496,0,0.33285512790490124,-1.5833341611747667,6.960000038146973,-6.9998092695013945,7.3400001525878915,1.0000000000000047,7.170000076293945,0.33285512790490124 4069,2008-01-29,6.989999771118164,7.0,6.960000038146973,6.96999979019165,12200.0,0.0028694378089735295,-1.0000238421648686,0.11764722381947403,39.99999534793165,39.966624010771035,0.4332403853519091,0.593920874916968,0.8364765957492244,1.5245542475083838,23.780400219586824,0.039999961853027344,-0.13799504229826276,-0.529000234603882,-1.2035262751213622,0.1455258059135982,-0.8662632548626226,-0.19173721434514146,1.0004932013112198,32.530102485469435,-10.67976977215909,0.3372630202587402,1,0.5850002765655518,1.0550000667572021,1.015000343322754,1.8700003623962385,2.310000419616699,1,0.3190272630801414,1.0,6.96999979019165,-1.5833341611747667,6.960000038146973,-6.9998092695013945,7.3400001525878915,0.3190272630801414 4070,2008-01-30,6.769999980926514,7.9000000953674325,6.769999980926514,6.9000000953674325,31800.0,-0.031473504634529914,-16.38460184132342,-6.500011920940368,24.083767542174485,37.37026725558165,0.589855856167957,0.7209312477004648,1.0208751340856885,1.715162001552276,22.852019735882017,1.1300001144409189,-0.20526816064416575,-0.6665000200271605,-1.2776689511203276,-0.0553310889339933,-0.9720844855737445,-0.36091555448057644,-0.05000019073486328,4.237303203698312,-33.88648809510543,0.3055844655465837,1,0.8050000667572021,1.2749998569488525,1.1349999904632568,2.090000152587889,2.450000286102293,2,0.38552439303806474,-1.0000238421648686,6.989999771118164,1.0,6.96999979019165,-1.5833341611747667,6.960000038146973,0.38552439303806474 4071,2008-01-31,7.0,7.0,6.75,6.75,29300.0,0.03397341502532902,1.0,-1.9230752301654126,32.8571470740703,36.309949297421895,0.2847680587763399,0.46765279067335364,0.7578572359615547,1.4568089914655005,22.48588846607552,0.25,-0.2508793624683783,-0.40650000572204625,-1.0422847233635864,0.22928471191949473,-0.7243923645428163,-0.0886076469012762,-0.25640020370483363,23.728825202857774,-10.465315130394362,0.3178923588207703,1,0.5750000476837158,1.0449998378753662,0.8274998664855957,1.8350000381469727,2.260000228881836,3,0.33285713195800803,-16.38460184132342,6.769999980926514,-1.0000238421648686,6.989999771118164,1.0,6.96999979019165,0.33285713195800803 4072,2008-02-01,6.980000019073486,7.0999999046325675,6.769999980926514,7.0,16400.0,-0.0028571401323590484,2.000002167443711,-0.07999992370605469,29.20791191068693,34.97477474475837,0.23722162767576993,0.46419716175471315,0.7626241709491826,1.4515646142832672,22.213206840304967,0.3299999237060538,-0.27911423435267935,-0.39649999141693115,-1.0540641578962582,0.2610641750623959,-0.7252820746565947,-0.06771790817726764,-0.23000001907348633,19.999999999999986,-8.7459692100594,0.32878208323966374,2,0.3299999237060547,1.0649998188018799,0.8399999141693106,1.8550000190734863,2.309999942779541,4,0.31661884745999846,1.0,7.0,-16.38460184132342,6.769999980926514,-1.0000238421648686,6.989999771118164,0.31661884745999846 4073,2008-02-04,6.789999961853027,7.579999923706055,6.75,6.920000076293945,50100.0,-0.02722063849588341,-6.904759742235503,6.500011920940324,28.229660377737275,34.7046951627492,0.3302682665115322,0.635591113888041,0.9306783591251317,1.625018492144191,22.96496300319875,0.8299999237060547,-0.3247059962025878,-0.5540000438690189,-1.2607614570245946,0.15276136928655681,-0.9073807504468068,-0.20061933729123105,1.1100001335144052,3.478257263991539,-20.78030065569073,0.35338070657778803,2,0.5199999809265137,1.2549998760223389,0.9699999094009399,2.0450000762939453,2.4800004959106445,0,0.36377029173866626,2.000002167443711,6.980000019073486,1.0,7.0,-16.38460184132342,6.769999980926514,0.36377029173866626 4074,2008-02-05,6.989999771118164,6.989999771118164,6.9000000953674325,6.989999771118164,23800.0,0.029455053076400173,1.0,-0.0,36.57406088991524,34.5937842134521,0.03871120855829702,0.4192840148093886,0.7164070400577609,1.4101061979125387,23.75734500326136,0.19999980926513672,-0.3473692284356824,-0.3300002336502077,-1.0511981802486527,0.39119771294823735,-0.6905992069494298,0.030598739649014384,0.8870003223419198,20.86954358394923,-1.5133239664320115,0.36059897329922236,2,0.32000017166137695,1.0550000667572021,0.7675004005432129,1.8450002670288086,2.119999885559082,1,0.3233190705126894,-6.904759742235503,6.789999961853027,2.000002167443711,6.980000019073486,1.0,7.0,0.3233190705126894 4075,2008-02-06,6.989999771118164,7.0,6.920000076293945,6.920000076293945,13900.0,0.0,-1.2857220708446866,100.0,33.495133944981305,33.46912934595801,0.0117261560865769,0.40790648106436755,0.6999070092180775,1.3990341056339304,24.457244083728984,0.07999992370605469,-0.3758829653774427,-0.30950021743774414,-1.0443035778523342,0.4253031429768459,-0.6769018976450392,0.05790146276955088,0.8644603204727179,28.91563773241505,8.892598788113808,0.36740168020729497,2,0.32000017166137695,1.0550000667572021,0.8500003814697266,1.7800002098083496,1.9200000762939453,2,0.3304721738563343,1.0,6.989999771118164,-6.904759742235503,6.789999961853027,2.000002167443711,6.980000019073486,0.3304721738563343 4076,2008-02-07,7.0,7.079999923706055,6.8400001525878915,6.989999771118164,31800.0,0.0014306479555485918,1.8235254518731172,0.14286103542234332,35.53298902620884,33.11954515238561,-0.05763606696790724,0.35631820746085374,0.6760841759555145,1.3820589915713697,24.976618708541455,0.23999977111816317,-0.3823283078905426,-0.26149997711181605,-0.974308455437769,0.4513085012141369,-0.617904216274793,0.09490426205116087,0.8323708897590647,30.120484696398325,10.540806112272602,0.3564042391629766,2,0.3250000476837158,0.5750000476837158,1.309999942779541,1.7699999809265137,1.9200000762939453,3,0.31714289528982964,-1.2857220708446866,6.989999771118164,1.0,6.989999771118164,-6.904759742235503,6.789999961853027,0.31714289528982964 4077,2008-02-08,6.949999809265138,7.269999980926514,6.889999866485597,7.269999980926514,35600.0,-0.007142884390694659,1.3749994412067494,-31.999284760633138,32.65305377701249,32.514857765635384,-0.010285183183112778,0.36435482722324775,0.7107510057589108,1.4252017482416468,25.595914250371894,0.3800001144409171,-0.3846396830903913,-0.27300016880035294,-0.9643940210051651,0.41839368340445926,-0.6186970949027595,0.0726967573020536,0.8607236626987458,24.096364777012646,5.719207714115768,0.34569692610240627,2,0.3750002384185782,0.6250002384185782,1.3600001335144034,1.7100000381469718,2.0500001907348624,4,0.3323741702175598,1.8235254518731172,7.0,-1.2857220708446866,6.989999771118164,1.0,6.989999771118164,0.3323741702175598 4078,2008-02-11,9.350000381469727,9.5,7.489999771118164,7.489999771118164,320400.0,0.34532383281581036,-1.161289859471521,-5.812498789281318,70.20785583088649,35.87128670818593,-2.276586611586769,-2.0186416553933038,-1.6757213361141599,-0.9647362382499534,26.480006126958678,2.5500001907348624,-0.35203533560971767,2.0505003929138184,0.896897580445172,3.204103205382464,1.4736989866794952,2.6273017991481415,-2.6000003814697266,94.3609162731266,74.06625084554264,0.5768014062343229,2,-1.2250003814697266,-1.2400004863739014,-1.0400004386901855,-0.7250003814697266,-0.35000038146972656,0,-0.006417156916443623,1.3749994412067494,6.949999809265138,1.8235254518731172,7.0,-1.2857220708446866,6.989999771118164,-0.006417156916443623 4079,2008-02-12,9.220000267028807,9.789999961853027,9.0,9.109999656677246,103600.0,-0.013903754987920625,-3.7878796636129817,0.059140093685651686,75.43424120904108,41.576894893393316,-2.0081762656187596,-1.864523290586611,-1.53342468122589,-0.8256466601181618,28.375008084994292,0.7899999618530273,-0.2723637754910069,1.8445002555847152,0.4129976570180194,3.276002854151411,1.1287489563013668,2.5602515548680627,-2.415000267028807,80.67797519735396,55.42784469410742,0.7157512992833477,2,-0.9500002861022931,-0.965000391006468,-0.9100003242492658,-0.5950002670288068,-0.6400003433227521,1,0.005423014022425621,-1.161289859471521,9.350000381469727,1.3749994412067494,6.949999809265138,1.8235254518731172,7.0,0.005423014022425621 4080,2008-02-13,9.300000190734863,9.600000381469727,9.170000076293944,9.170000076293944,73200.0,0.008676781061725203,-5.615383486776797,1.181812664724685,74.87309355931052,46.245333391753356,-1.8903445092943567,-1.9059917725877291,-1.6205771955543709,-0.8983947278939404,30.372418303556053,0.430000305175783,-0.18048914873276978,1.8380001783370972,0.16783320587399864,3.5081671508001957,1.002916692105547,2.6730836645686464,-2.375600192260743,83.38983719323608,54.31213892309643,0.8350834862315495,2,-1.0300002098083496,-1.0450003147125244,-0.9775002002716064,-0.6750001907348633,-0.32000064849853516,2,-0.020430164533427164,-3.7878796636129817,9.220000267028807,-1.161289859471521,9.350000381469727,1.3749994412067494,6.949999809265138,-0.020430164533427164 4081,2008-02-14,9.199999809265137,9.43000030517578,9.1899995803833,9.390000343322754,20600.0,-0.010752728969764092,-1.285710393184423,-1.461541283057604,80.60108307152893,51.95568574295801,-1.615324462466912,-1.7765765344651934,-1.5135647014306945,-0.7871795529540133,31.827227055454433,0.2400007247924787,-0.08756486503850613,1.6614998102188112,-0.18013895993539641,3.503138580373018,0.7406804251417078,2.5823191952959146,-2.1609758122558596,79.65516782118803,46.66398088797044,0.9208193850771035,2,-0.929999828338623,-0.9449999332427979,-0.8774998188018799,-0.5749998092651367,-0.05000019073486328,3,-0.03152173563753491,-5.615383486776797,9.300000190734863,-3.7878796636129817,9.220000267028807,-1.161289859471521,9.350000381469727,-0.03152173563753491 4082,2008-02-15,9.359999656677246,9.479999542236328,9.300000190734863,9.300000190734863,6500.0,0.01739128812274293,-5.000031789426837,-0.3157857752346534,81.36482026434793,57.859592397025864,-1.5670052553896756,-1.8926346298594758,-1.6629367472062322,-0.9234240170602845,33.370663829638524,0.2799997329711914,0.07496803372723537,1.7319996833801268,-0.2819998615316823,3.745999228291936,0.7249999109242218,2.7389994558360318,-2.210936621074219,81.3043361079725,45.34830781783963,1.0069997724559048,2,-1.044999599456787,-1.1049997806549072,-1.0374996662139893,-0.7349996566772461,-0.4200000762939453,4,-0.04700850390196476,-1.285710393184423,9.199999809265137,-5.615383486776797,9.300000190734863,-3.7878796636129817,9.220000267028807,-0.04700850390196476 4083,2008-02-19,9.239999771118164,9.359999656677246,9.140000343322754,9.31999969482422,47700.0,-0.012820501064172207,1.7499940395298381,-1.333343929808975,78.77237262169892,62.54829370055738,-1.187839208665645,-1.734776062072715,-1.5338067181354322,-0.7836381417015232,33.70745179375263,0.2199993133544922,0.215820990675466,1.5314998149871828,-0.6076518464595537,3.6706514764339184,0.46192398426381587,2.6010756457105506,-1.9852992584651368,30.379719330013582,-5.761412449589788,1.0695758307233678,2,-0.9249997138977051,-0.9849998950958252,-0.9174997806549072,-0.7649998664855957,-0.630000114440918,1,-0.025974001846660322,-5.000031789426837,9.359999656677246,-1.285710393184423,9.199999809265137,-5.615383486776797,9.300000190734863,-0.025974001846660322 4084,2008-02-20,9.279999732971193,9.279999732971193,9.050000190734863,9.0600004196167,20700.0,0.004329000307776942,1.0909114553982293,-2.749994039529799,83.6461005021618,68.12062331802188,-0.970947267589997,-1.7312219972518132,-1.5646682474514844,-0.8059733936246705,33.97470496816234,0.2299995422363299,0.38177772352029216,1.4874997854232808,-0.7627669127801884,3.73776648362675,0.36236643632154575,2.6126331345250158,-1.9238872423501663,41.81808408630261,1.5735308029615638,1.1251333491017346,2,-0.9649996757507342,-1.0249998569488543,-0.9574997425079363,-0.8299999237060565,-0.4299993515014666,2,-0.030172385886647612,1.7499940395298381,9.239999771118164,-5.000031789426837,9.359999656677246,-1.285710393184423,9.199999809265137,-0.030172385886647612 4085,2008-02-21,9.270000457763672,9.300000190734863,9.199999809265137,9.210000038146973,22300.0,-0.0010775081352636384,-1.499982118802675,0.2727300312979526,82.33618674843808,73.3209786204918,-0.6744430655551881,-1.6399082768287645,-1.5467478330901105,-0.7848944142285657,35.261416813027544,0.10000038146972656,0.584177726963051,1.3725004911422731,-0.9502736034911141,3.6952745857756604,0.21111344382557995,2.533887538458967,-1.8165324682933646,51.162929958060445,8.464521014005228,1.1613870473166938,2,-0.9300005435943604,-1.015000581741333,-1.1825003623962402,-0.8200006484985352,-0.3600006103515625,3,-0.07443371089369666,1.0909114553982293,9.279999732971193,1.7499940395298381,9.239999771118164,-5.000031789426837,9.359999656677246,-0.07443371089369666 4086,2008-02-22,9.350000381469727,9.399999618530273,9.260000228881836,9.270000457763672,8400.0,0.008629980556155603,-1.7999771119037173,1.3333227370261465,83.19328079042228,78.93655939975955,-0.4314064997231952,-1.6459940765344854,-1.620635112627328,-0.8548336757103989,36.64553099268587,0.1399993896484375,0.7727432193241794,1.3520004034042357,-1.0420502914952632,3.7460510983037345,0.1549750559544858,2.5490257508539855,-1.8030711131041102,69.7675914364353,23.19839255869907,1.1970253474497494,2,-0.7100005149841309,-1.0950005054473877,-1.3700003623962402,-0.9000005722045898,-0.3100004196166992,4,-0.039572280656446135,-1.499982118802675,9.270000457763672,1.0909114553982293,9.279999732971193,1.7499940395298381,9.239999771118164,-0.039572280656446135 4087,2008-02-25,9.350000381469727,9.420000076293944,9.31999969482422,9.380000114440918,3000.0,0.0,-1.222203384442593,-0.37499701976491906,87.86982741034821,80.8990006863664,-0.06164750040909084,-1.5365398449157546,-1.61342930995285,-0.8422758094388563,39.73947800763408,0.10000038146972301,0.9878834361912086,1.2325003862380974,-1.1819028897086739,3.6469036621848687,0.02529874826471179,2.439702024211483,-1.7133482853646136,81.08115770942862,27.860754487492024,1.2072016379733854,2,0.04499959945678711,-1.0950005054473877,-1.3700003623962402,-0.9000005722045898,-0.25,0,-0.021390455056646163,-1.7999771119037173,9.350000381469727,-1.499982118802675,9.270000457763672,1.0909114553982293,9.279999732971193,-0.021390455056646163 4088,2008-02-26,9.289999961853027,9.329999923706056,9.149999618530273,9.31999969482422,10700.0,-0.006417156916443623,6.199984741268705,1.0000000000000593,85.49382216391591,82.01673190357471,-0.012352152435294528,-1.363738715622544,-1.5383898628739434,-0.7693002401714395,42.81358017362385,0.20000076293945312,1.2162718461195006,1.05649995803833,-1.348681269890978,3.461681185967638,-0.14609065592632398,2.259090572002984,-1.5672139511179974,64.86482306758491,7.2402778649573065,1.202590613964654,2,0.03500032424926758,-1.0350000858306885,-1.309999942779541,-0.8400001525878906,-0.039999961853027344,1,-0.037674960485135855,-1.222203384442593,9.350000381469727,-1.7999771119037173,9.350000381469727,-1.499982118802675,9.270000457763672,-0.037674960485135855 4089,2008-02-27,9.220000267028807,9.329999923706056,9.1899995803833,9.31999969482422,21900.0,-0.007534951034623871,1.333341280626843,3.3333439298088665,83.6858038248961,82.99592193308423,0.06442222788572671,-1.1785308701226658,-1.4538544709895138,-0.7024081954194124,46.05381064051787,0.14000034332275568,1.4779637236882959,0.8750002384185773,-1.4939437564377958,3.2439442332749513,-0.3094717590096092,2.059472235846764,-1.414525698249057,25.92612215487596,-33.87046475898744,1.184471997428187,2,0.044999599456788886,-0.965000391006468,-1.1400002241134626,-0.7700004577636701,0.03999996185302912,2,-0.06616058488988918,6.199984741268705,9.289999961853027,-1.222203384442593,9.350000381469727,-1.7999771119037173,9.350000381469727,-0.06616058488988918 4090,2008-02-28,9.380000114440918,9.800000190734863,9.1899995803833,9.239999771118164,33000.0,0.017353562123450184,-4.083323068119956,-1.400011444157231,84.3930648583972,83.41725324273625,-0.09279457942613689,-1.1941975088808405,-1.5887778630581124,-0.8757938521339703,47.99856968054576,0.6100006103515625,1.4250908989780964,0.9045000791549676,-1.3853631359626792,3.1943632942726143,-0.24043152840385673,2.049431686713791,-1.495144529938237,35.38466052892198,-27.00225549870995,1.1449316075588234,2,0.04500007629394531,-1.1200001239776611,-1.3000000715255737,-0.9300003051757812,-0.1400003433227539,3,-0.05650316913698472,1.333341280626843,9.220000267028807,6.199984741268705,9.289999961853027,-1.222203384442593,9.350000381469727,-0.05650316913698472 4091,2008-02-29,9.329999923706056,9.350000381469727,9.25,9.25,5100.0,-0.005330510674289246,-1.5000119209403238,0.5714266251592418,84.39306485839721,83.75372486429728,-0.025048750102195427,-1.0126062989591276,-1.5108637835597118,-0.8420011809686638,50.099927599514,0.13000011444091797,1.3600020169813014,0.7379998922348037,-1.4714593917823233,2.9474591762519298,-0.36672974977375894,1.8427295342433663,-1.3302356628294447,27.692330264461262,-37.904805553694956,1.104729642008563,2,0.09500026702880682,-1.0699999332427996,-1.294999837875368,-0.9649996757507342,-0.14000034332275568,4,-0.04501608571579874,-4.083323068119956,9.380000114440918,1.333341280626843,9.220000267028807,6.199984741268705,9.289999961853027,-0.04501608571579874 4092,2008-03-03,9.1899995803833,9.34000015258789,8.899999618530273,9.25,28400.0,-0.015005395977232161,2.6666600439483585,-0.7500059604701452,43.333298895088724,79.81605000578506,0.09867818564100261,-0.7362996277251455,-1.3414218125488926,-0.7187079841238653,51.77805394687181,0.4400005340576172,1.2885096268493728,0.48749957084655726,-1.600207737444883,2.5752068791379985,-0.5563540832991638,1.5313532249922783,-1.082221163715193,32.22219749734826,-28.508128840648524,1.0438536541457206,3,0.16000032424926758,-0.929999589920044,-1.1549994945526123,-0.9199995994567871,-0.039999961853027344,0,-0.01632204846346874,-1.5000119209403238,9.329999923706056,-4.083323068119956,9.380000114440918,1.333341280626843,9.220000267028807,-0.01632204846346874 4093,2008-03-04,9.260000228881836,9.300000190734863,9.170000076293944,9.170000076293944,16000.0,0.007617045886264995,-1.888886534141408,-1.4999920527696393,51.75438376344875,76.27252592370583,0.03555158637352562,-0.6448267573073707,-1.3786261237022286,-0.8138006026960714,52.871913976044006,0.13000011444091975,1.2059229933202396,0.43400020599365163,-1.4606506336859013,2.3286510456732046,-0.5133252138461248,1.381325625833428,-1.0506885057697222,40.000042385498226,-17.45492646446081,0.9473254198397764,3,0.08999967575073242,-0.9850001335144043,-1.450000286102295,-1.2150003910064697,-0.1100006103515625,1,-0.017278600805329503,2.6666600439483585,9.1899995803833,-1.5000119209403238,9.329999923706056,-4.083323068119956,9.380000114440918,-0.017278600805329503 4094,2008-03-05,9.25,9.369999885559082,9.15999984741211,9.25,15500.0,-0.0010799382974792104,-1.3333298012122239,0.0,47.663543905088986,72.4200100522226,0.04564935158002825,-0.48151950109554775,-1.342039536238759,-0.8252134461864173,54.0543102354689,0.21000003814697266,1.0980110168421593,0.31099996566772425,-1.3813719341587944,2.003371865494243,-0.5351859842455351,1.1571859155809836,-0.9452469688305207,38.888906549513145,-14.654048636186687,0.8461859499132591,3,0.09999990463256836,-0.9749999046325684,-1.440000057220459,-1.2050001621246338,-0.22000026702880682,2,0.0,-1.888886534141408,9.260000228881836,2.6666600439483585,9.1899995803833,-1.5000119209403238,9.329999923706056,0.0 4095,2008-03-06,9.300000190734863,9.300000190734863,9.050000190734863,9.25,23100.0,0.005405426025390625,8.999961853172863,100.0,54.90197728386194,69.276531884827,0.00039352486308708023,-0.3684790705576866,-1.3672256111322465,-0.896234015307332,55.16357112549355,0.25,1.004832028064179,0.24550013542175364,-1.181273668416381,1.6722739392598882,-0.46788676649731364,0.9588870373408209,-0.9055323299914608,85.1064563714539,33.42622047405319,0.7133869019190672,3,0.04999971389770508,-1.0250000953674316,-1.4900002479553223,-1.255000352859497,-0.1100006103515625,3,-0.004301071078780971,-1.3333298012122239,9.25,-1.888886534141408,9.260000228881836,2.6666600439483585,9.1899995803833,-0.004301071078780971 4096,2008-03-07,9.220000267028807,9.300000190734863,9.020000457763672,9.020000457763672,8600.0,-0.008602142157562165,-1.8,3.9999809265863955,42.55322818572692,64.24135419320241,0.06706641648247569,-0.1197756721190455,-1.26508622438417,-0.8368153579087458,56.185380784633665,0.2799997329711914,0.8865584375578308,0.05450019836425568,-0.9947598264331656,1.103760223161677,-0.47012981403445586,0.5791302107629672,-0.7412004664859175,68.08520567902549,19.319751835626036,0.5246300123987109,3,0.12999963760376154,-0.9450001716613752,-1.4100003242492658,-1.1750004291534406,0.059999465942386365,4,0.002169143547736896,8.999961853172863,9.300000190734863,-1.3333298012122239,9.25,-1.888886534141408,9.260000228881836,0.002169143547736896 4097,2008-03-10,9.260000228881836,9.300000190734863,9.1899995803833,9.300000190734863,8800.0,0.004338390530862712,4.500035762820971,-0.2000000000000018,51.16281648657758,60.42679800683149,0.014480100345961588,0.023354498113434374,-1.2849268701938472,-0.9004067001075562,56.99919597975448,0.1100006103515625,0.7803518740360076,-0.020999860763549094,-0.13633017104501377,0.09433044951791558,-0.07866501590428143,0.036665294377183244,-0.701928404927429,68.57147528208371,16.758254460475968,0.057665155140732186,3,0.08999967575073242,-0.9850001335144043,-1.450000286102295,-1.2150003910064697,0.21000003814697088,0,-0.007559465093770035,-1.8,9.220000267028807,8.999961853172863,9.300000190734863,-1.3333298012122239,9.25,-0.007559465093770035 4098,2008-03-11,9.289999961853027,9.4399995803833,9.18000030517578,9.4399995803833,10700.0,0.003239711903853193,2.466665818954031,3.749994039529838,50.58824849375612,56.74929185892704,-0.017343485398562564,-0.011985284390519269,-1.2988387220442847,-0.9519871396323278,56.031640947626336,0.2599992752075213,0.6579425488150257,0.011999893188477273,-0.09880585161878841,0.12280563799574296,-0.04340297921515557,0.06740276559211011,-0.6574124358917928,64.28573050469912,10.745193252903036,0.05540287240363269,3,0.059999942779541016,-1.0149998664855957,-1.6125000715255737,-1.2450001239776611,0.1700000762939453,1,-0.015070004725256103,4.500035762820971,9.260000228881836,-1.8,9.220000267028807,8.999961853172863,9.300000190734863,-0.015070004725256103 4099,2008-03-12,9.270000457763672,9.65999984741211,9.079999923706056,9.579999923706056,28600.0,-0.0021527991573173644,1.4680883874764041,2.0666683620919972,50.0,52.927840207994024,0.011727713889804647,0.012598082214669404,-1.2661982265583802,-0.9539037298324349,54.966974210405596,0.5799999237060529,0.5175751232003805,-0.010499620437622426,-0.11800247520705476,0.0970032343318099,-0.06425104782233859,0.04325180694709374,-0.5673681719160193,39.06253725293851,-14.168256358263505,0.05375142738471626,3,0.009999275207519531,-0.9500002861022949,-1.5925005674362183,-1.2250006198883057,0.39999961853027166,2,-0.012945073711716715,2.466665818954031,9.289999961853027,4.500035762820971,9.260000228881836,-1.8,9.220000267028807,-0.012945073711716715 4100,2008-03-13,9.109999656677246,9.300000190734863,8.989999771118164,9.300000190734863,25000.0,-0.017260063989794516,2.2631531395874114,0.6129060044668916,37.234024205027566,47.68794680206406,0.1446083536556131,0.16615345358385625,-1.1067606680320097,-0.8136188145652863,53.731337114017286,0.3100004196166992,0.38802113327453824,-0.16100039482116735,-0.29221354577948055,-0.02978724386285414,-0.22660697030032395,-0.09539381934201074,-0.34152529653636066,17.910428640971553,-31.855933259072195,0.06560657547915669,3,0.1700000762939453,-0.7899994850158691,-1.4324997663497925,-1.0649998188018799,1.140000343322754,3,-0.008781550682871453,1.4680883874764041,9.270000457763672,2.466665818954031,9.289999961853027,4.500035762820971,9.260000228881836,-0.008781550682871453 4101,2008-03-14,8.90999984741211,9.300000190734863,8.75,9.260000228881836,30100.0,-0.021953876707179187,1.5581386064832066,1.8421020930582743,30.701752918323862,46.28444169353463,0.3115261368380242,0.3618663032310412,-0.8832246285906322,-0.6356560602163057,52.14073319824251,0.5500001907348633,0.25749404943088194,-0.34650020599365305,-0.5531554471106688,-0.13984496487663733,-0.4498278265521609,-0.2431725854351452,0.8900003433227539,17.582403762717405,-27.05699037189617,0.10332762055850818,3,0.2950000762939453,-0.5899996757507324,-1.2324999570846558,-0.8650000095367432,1.1199998855590838,4,0.0314253353273084,2.2631531395874114,9.109999656677246,1.4680883874764041,9.270000457763672,2.466665818954031,9.289999961853027,0.0314253353273084 4102,2008-03-17,8.920000076293945,9.100000381469727,8.90999984741211,8.90999984741211,14000.0,0.001122360163085867,-36.999237078008775,-0.028572051378466603,33.02754541103771,44.20368187660007,0.28965958245845336,0.33435480410610907,-0.8684423998754145,-0.6646654910061827,50.4354953357103,0.1900005340576172,0.09901793406239001,-0.3144999980926517,-0.5640028433110693,-0.06499715287423413,-0.4392514207018614,-0.18974857548344204,0.8590001106262211,18.681330197735495,-22.43306642520046,0.12475142260920885,3,0.2849998474121094,-0.5750000476837158,-1.4700000286102295,-0.8750002384185791,1.3199996948242188,0,0.04035870556032761,1.5581386064832066,8.90999984741211,2.2631531395874114,9.109999656677246,1.4680883874764041,9.270000457763672,0.04035870556032761 4103,2008-03-18,9.0,9.050000190734863,8.8100004196167,8.84000015258789,15100.0,0.00896860123562826,-1.181822910796494,15.999618539004388,40.00000000000013,43.352176998256866,0.18874907601080437,0.2481769613997109,-0.9177059946416328,-0.7645201169041087,48.96549680616841,0.23999977111816406,-0.0617080841752049,-0.22250008583068848,-0.49308443405105784,0.04808426238968089,-0.35779225994087405,-0.0872079117205029,0.7584201831817623,27.472532079094197,-14.920184372163003,0.13529217411018496,3,0.2049999237060547,-0.35500001907348633,-1.5499999523162842,-0.9550001621246338,1.2299995422363281,1,0.05222225189208962,-36.999237078008775,8.920000076293945,1.5581386064832066,8.90999984741211,2.2631531395874114,9.109999656677246,0.05222225189208962 4104,2008-03-19,9.0,9.109999656677246,8.680000305175781,8.829999923706055,11200.0,0.0,1.2051283305293634,1.0625014901175405,29.787259945843644,40.561652849588164,0.16713304694469677,0.23834458451388585,-0.8873030782067666,-0.7812232861132635,47.515063083628895,0.42999935150146484,-0.05887509521237,-0.2085000991821282,-0.49506066920416636,0.07806047083990997,-0.35178038419314817,-0.06521981417110823,0.7382517795181265,51.612863530718315,7.989419613709217,0.14328028501101928,3,0.1700000762939453,0.24000024795532227,-0.8825000524520874,-0.8900001049041748,1.2100000381469727,2,0.05111111534966373,-1.181822910796494,9.0,-36.999237078008775,8.920000076293945,1.5581386064832066,8.90999984741211,0.05111111534966373 4105,2008-03-20,8.579999923706055,9.0,8.579999923706055,8.949999809265137,8700.0,-0.04666667514377165,-1.2702713848644107,-2.17646893828047,21.374075810476768,38.20841369678259,0.5299951975784456,0.6366420535802177,-0.4388970361448763,-0.37926084694852413,45.85615183689764,0.4200000762939453,-0.08549385198221948,-0.5940001487731941,-0.9933366250228932,-0.19466367252349492,-0.7936683868980445,-0.3943319106483436,1.1159217968383786,0.0,-43.753338226450495,0.19966823812484985,3,0.5399999618530273,0.6100001335144043,-0.3174999952316284,-0.3250000476837158,2.8000001907348633,3,0.12703964595340844,1.2051283305293634,9.0,-1.181822910796494,9.0,-36.999237078008775,8.920000076293945,0.12703964595340844 4106,2008-03-24,8.979999542236328,9.079999923706056,8.560000419616701,8.560000419616701,24000.0,0.046620002574253805,-1.476193287481203,-1.1351331149332509,43.31210345843471,37.33611224921116,0.10322667254506612,0.2187152792672471,-0.8168626448130034,-0.7892474027945795,44.08979406803463,0.5199995040893555,-0.09855706651147145,-0.17550048828124964,-0.574788213828386,0.22378723726588667,-0.3751443510548178,0.024143374492318515,0.6489668704978016,76.36358276864168,29.86479097445384,0.19964386277356821,3,0.13000059127807617,0.20000076293945312,-0.7174996137619019,-0.7249996662139893,2.3700008392333984,0,0.14142544794021195,-1.2702713848644107,8.579999923706055,1.2051283305293634,9.0,-1.181822910796494,9.0,0.14142544794021195 4107,2008-03-25,9.149999618530273,9.149999618530273,8.899999618530273,9.0600004196167,43300.0,0.018930967144749955,4.555605005775079,0.21428425457707953,46.70656870280883,36.904814494661466,-0.09389162257211936,0.03474477657547581,-0.961109470967342,-0.9693052992375062,42.26594859464349,0.25,-0.12249455705154944,0.004499626159667258,-0.3841540878387377,0.39315334015807224,-0.18982723083953523,0.19882648315886975,0.39344951475446166,100.0,50.503038347745246,0.19432685699920238,3,-0.03999948501586914,0.030000686645507812,-0.8874996900558472,-0.8949997425079346,1.5799999237060547,1,0.09617487990477858,-1.476193287481203,8.979999542236328,-1.2702713848644107,8.579999923706055,1.2051283305293634,9.0,0.09617487990477858 4108,2008-03-26,8.9399995803833,9.109999656677246,8.920000076293945,9.109999656677246,5400.0,-0.022950824798034675,1.2352881778096916,-1.888906549681576,41.711218219566454,35.98383874127996,0.068436599029706,0.2289158589228606,-0.7304892296498675,-0.76892994931573,40.87945974584692,0.22999954223632812,-0.13258726171524948,-0.18800039291381765,-0.5807560513789127,0.20475526555127743,-0.3843782221463652,0.008377436318729892,0.5247736558079907,64.40672486781884,13.007438991116771,0.1963778292325479,3,-0.009999275207519531,0.24000072479248047,-0.6549996137619019,-0.6849997043609619,2.0500001907348633,2,0.14541389840637176,4.555605005775079,9.149999618530273,-1.476193287481203,8.979999542236328,-1.2702713848644107,8.579999923706055,0.14541389840637176 4109,2008-03-27,8.609999656677246,9.0,8.600000381469728,8.9399995803833,14800.0,-0.03691274487642715,-1.2857220708446997,1.941175150624376,33.953473105048815,35.61933306350455,0.3296344894769945,0.5384811062071542,-0.3794100245833505,-0.4421087592416164,39.03612620483464,0.39999961853027166,-0.16629226525374818,-0.48750028610229457,-0.9403220870484983,-0.034678485156090844,-0.7139111865753964,-0.2610893856291927,0.7823917541880778,8.474458465810454,-37.064046998641146,0.22641090047310225,3,0.32000064849853516,0.5700006484985352,-0.32499969005584717,-0.3549997806549072,2.130000114440918,3,0.18815330431549282,1.2352881778096916,8.9399995803833,4.555605005775079,9.149999618530273,-1.476193287481203,8.979999542236328,0.18815330431549282 4110,2008-03-28,8.850000381469727,8.880000114440918,8.649999618530272,8.649999618530272,2600.0,0.027874649751740144,-1.2999961853172632,-0.6060630581163536,41.99134592320822,36.87373228626948,0.05461801772190711,0.27061272239779477,-0.590917111446414,-0.6820088402718589,36.65330840648235,0.2700004577636719,-0.1996240766294637,-0.22099957466125453,-0.6661797797397337,0.2241806304172247,-0.44358967720049414,0.0015905278779850818,0.47579975009570674,49.15260264539901,6.198995072445577,0.22259010253923922,3,0.004999637603759766,0.3299999237060547,-0.5650004148483276,-0.5950005054473877,0.8899993896484375,4,0.1536722709667715,-1.2857220708446997,8.609999656677246,1.2352881778096916,8.9399995803833,4.555605005775079,9.149999618530273,0.1536722709667715 4111,2008-03-31,8.90999984741211,9.06999969482422,8.75,8.75,28400.0,0.006779600379228201,-3.000000000000022,0.7999961853172791,42.48926195428748,37.925034124408334,-0.006013871003830218,0.18712876656215727,-0.6243620523692961,-0.7405997263332544,34.31426117600054,0.3199996948242205,-0.23306762765351152,-0.1400001049041748,-0.5732013513958965,0.29320114158754684,-0.35660072815003474,0.07660051834168513,0.3545363071974261,56.36361744775578,15.962682958777286,0.21660062324586063,3,-0.05499982833862305,0.2700004577636719,-0.6124999523162842,-0.6549999713897705,1.4000005722045898,0,0.2772166452669711,-1.2999961853172632,8.850000381469727,-1.2857220708446997,8.609999656677246,1.2352881778096916,8.9399995803833,0.2772166452669711 4112,2008-04-01,9.039999961853027,9.489999771118164,9.039999961853027,9.210000038146973,15200.0,0.014590361017646547,-4.294113027185316,-1.0625014901175405,44.855967724211546,38.46458609376516,-0.13097537294075856,0.04776374226399582,-0.722525743285825,-0.8748078697864727,33.26946165259937,0.5799999237060547,-0.23900382672044884,-0.0025000095367424535,-0.4306603040384047,0.4256602849649198,-0.21658015678757359,0.21158013771408868,-0.47999954223632635,49.43818900337741,11.560395529224785,0.21408014725083105,4,-0.014999866485595703,0.1400003433227539,-0.5925000905990601,-0.7850000858306885,1.4499998092651367,1,0.2555310209473931,-3.000000000000022,8.90999984741211,-1.2999961853172632,8.850000381469727,-1.2857220708446997,8.609999656677246,0.2555310209473931 4113,2008-04-02,9.100000381469727,9.479999542236328,9.06999969482422,9.279999732971193,19200.0,0.006637214587376983,-2.4166550769096635,1.0588192395292322,46.5587046097582,40.328079945311224,-0.19589996513923502,-0.02618034446633999,-0.7512704045944965,-0.9450969930420925,32.168199864694266,0.4399995803833008,-0.2160835233647287,0.06550040245056188,-0.35137918816308655,0.4823799930642103,-0.14293939285626323,0.273940197757387,-0.5213999748229963,56.17981380835625,17.689654223667226,0.20843979530682455,4,-0.07500028610229492,0.07999992370605469,-0.2750004529953003,-0.8450005054473877,1.3899993896484375,2,0.1791207793887304,-4.294113027185316,9.039999961853027,-3.000000000000022,8.90999984741211,-1.2999961853172632,8.850000381469727,0.1791207793887304 4114,2008-04-03,9.25,9.390000343322754,9.15999984741211,9.3100004196167,11800.0,0.01648347387278326,1.0909110613081794,0.33333686547315333,52.84553538926387,43.824908787398684,-0.34275173591576547,-0.18570094711672702,-0.86665968571943,-1.0977516641026028,30.92312322722063,0.28999996185302734,-0.19307744640801872,0.21550002098083532,-0.20137956963281312,0.6323796115944837,0.007060225674010212,0.4239398162876604,-0.6531716060638413,71.42860386646751,29.08212897359642,0.20843979530682455,4,-0.22499990463256836,-0.06999969482421875,-0.4599999189376831,-0.9950001239776611,0.9600000381469727,3,0.18810808336412577,-2.4166550769096635,9.100000381469727,-4.294113027185316,9.039999961853027,-3.000000000000022,8.90999984741211,0.18810808336412577 4115,2008-04-04,9.260000228881836,9.43000030517578,9.149999618530273,9.199999809265137,10500.0,0.0010811058250632666,-2.4999910593480252,-1.0,57.70925794910489,45.42459261969537,-0.27507740013654924,-0.2095977061922767,-0.827357482942066,-1.1068629723066419,29.994734993779804,0.28000068664550604,-0.1838988747106498,0.22750024795532298,-0.18436989445752516,0.6393703903681711,0.021565176748898907,0.43343531916174705,-0.6453084074020374,68.91897116551925,22.47172527867179,0.20593507120642382,4,-0.21500015258789062,-0.07999992370605469,-0.5000003576278687,-1.005000352859497,1.0199995040893572,4,0.1598271604378827,1.0909110613081794,9.25,-2.4166550769096635,9.100000381469727,-4.294113027185316,9.039999961853027,0.1598271604378827 4116,2008-04-07,9.239999771118164,9.40999984741211,9.050000190734863,9.289999961853027,26900.0,-0.002159876594958421,1.4827565795315156,-0.8333306842565366,57.01753505379475,46.57025554758269,-0.23950375650714406,-0.19818306117725726,-0.7627509402937953,-1.0849631755152949,28.97699576539766,0.3599996566772461,-0.16441980740948559,0.20649981498718262,-0.20737929885011575,0.620378928824481,-0.00043974193146567586,0.4134393719058309,-0.607801790645599,44.44442089692048,-5.287206528239189,0.20693955691864893,4,-0.19499969482421875,-0.12999963760375977,-0.397499680519104,-0.9799997806549072,1.0,0,0.05411255545296334,-2.4999910593480252,9.260000228881836,1.0909110613081794,9.25,-2.4166550769096635,9.100000381469727,0.05411255545296334 4117,2008-04-08,9.1899995803833,9.229999542236328,9.0,9.06999969482422,29600.0,-0.005411276187598069,1.2999976158119353,-2.3999885559518233,54.222211107800334,47.96036586849756,-0.20476623187532716,-0.16200195833448205,-0.6555555767106789,-1.0389236048740855,27.83625129657143,0.23999977111816406,-0.08808039427649561,0.1599996566772468,-0.24694024019915695,0.5669395535536506,-0.04347029176095418,0.3634696051154478,-0.540645564097824,39.583283662748656,-12.428441409880108,0.20346994843820157,4,-0.14499950408935547,-0.07999944686889648,-0.3474994897842407,-0.929999589920044,1.1100006103515625,1,0.12187169644970597,1.4827565795315156,9.239999771118164,-2.4999910593480252,9.260000228881836,1.0909110613081794,9.25,0.12187169644970597 4118,2008-04-09,9.149999618530273,9.199999809265137,9.09000015258789,9.09000015258789,9800.0,-0.004352553175128504,-2.666687859617891,0.4999960263532328,53.2750995319085,50.10721324925974,-0.14733942040038173,-0.14021725968587617,-0.557968375714383,-1.0033167450807774,26.42768920070166,0.1099996566772461,-0.0723237247734847,0.1269997119903561,-0.26567539961327746,0.5196748235939896,-0.06933784381146069,0.32333726779217287,-0.4838326871481424,34.883607459058716,-16.46894187163732,0.1963375558018168,4,-0.07999992370605469,-0.03999948501586914,-0.34499967098236084,-0.8899996280670166,0.9700002670288086,2,0.14644811021348758,1.2999976158119353,9.1899995803833,1.4827565795315156,9.239999771118164,-2.4999910593480252,9.260000228881836,0.14644811021348758 4119,2008-04-10,9.149999618530273,9.149999618530273,9.010000228881836,9.010000228881836,7100.0,0.0,1.0,2.3333439298089456,65.24062671164063,52.69046667019668,-0.0700517059954624,-0.1577566401995849,-0.49983857025658374,-1.0064770761006798,24.522570512680115,0.1399993896484375,-0.07526078207792608,0.132999753952026,-0.247254987536488,0.51325449544054,-0.057127616792230995,0.323127124696283,-0.46735603035342166,34.883607459058716,-22.01604617515178,0.19012737074425695,4,-0.029999732971191406,-0.03999948501586914,-0.33749961853027344,-0.8899996280670166,0.6300001144409197,3,0.14644811021348758,-2.666687859617891,9.149999618530273,1.2999976158119353,9.1899995803833,1.4827565795315156,9.239999771118164,0.14644811021348758 4120,2008-04-11,9.029999732971193,9.079999923706056,8.949999809265137,9.06999969482422,14700.0,-0.013114742137918856,3.3333068425654253,-0.28571525885558585,51.57233194800745,53.6996966694989,0.08735223368789313,-0.046438367509662015,-0.3148124418525047,-0.8878126579874461,22.754336740456775,0.19999980926513672,-0.05261299893776439,0.016999864578249202,-0.36081099338460554,0.39481072254110394,-0.17190556440317906,0.20590529355967746,-0.33120902113551587,17.391286319958095,-35.51596628061401,0.18890542898142776,4,0.1900000572204572,0.08000040054321111,-0.21749973297119318,-0.7699997425079363,0.9200000762939435,4,0.13067556368437638,1.0,9.149999618530273,-2.666687859617891,9.149999618530273,1.2999976158119353,9.1899995803833,0.13067556368437638 4121,2008-04-14,9.1899995803833,9.220000267028807,9.020000457763672,9.020000457763672,18100.0,0.017718699019214856,-1.352951076255049,-4.249982118589514,51.26582087471202,54.41190257511006,-0.03213177834697767,-0.19435022431204985,-0.41400085641824447,-1.0479117891838001,21.861266198984904,0.19999980926513494,0.026139100381808333,0.16299972534179652,-0.21946316919801312,0.5454626198816062,-0.0282317219281083,0.35423117261170134,-0.4753846873619736,85.71428571428571,37.16265019721877,0.1912314472699049,4,0.02500009536743164,-0.07999944686889648,-0.3774995803833008,-0.929999589920044,0.780000686645506,0,0.1186072037385697,3.3333068425654253,9.029999732971193,1.0,9.149999618530273,-2.666687859617891,9.149999618530273,0.1186072037385697 4122,2008-04-15,9.279999732971193,9.279999732971193,9.050000190734863,9.079999923706056,15600.0,0.009793270587302727,1.299997615811953,1.176475538127535,61.643832932050174,56.08802794425362,-0.09443906290332826,-0.26983166540438575,-0.44024520870506656,-1.12822794196701,20.97996561332828,0.2299995422363299,0.07463210055775171,0.23499989509582697,-0.15994176882135136,0.6299415590130053,0.037529063137238694,0.43247072705441525,-0.5498771423879294,100.0,51.245800082778985,0.19747083195858875,4,-0.0899996757507342,-0.16999959945678889,-0.4674997329711932,-1.0199997425079363,0.4900007247924787,1,0.10344828294942277,-1.352951076255049,9.1899995803833,3.3333068425654253,9.029999732971193,1.0,9.149999618530273,0.10344828294942277 4123,2008-04-16,9.470000267028807,9.539999961853027,9.210000038146973,9.210000038146973,13800.0,0.020474196069484307,-1.538458716942376,1.300002384188056,82.57574115576523,59.39138414053155,-0.2530461793949996,-0.4456650468013361,-0.5568424063122652,-1.309417049665944,20.633444850260066,0.3299999237060547,0.1262970577201905,0.40150041580199947,-0.03582524313575419,0.8388260747397531,0.18283758633312353,0.6201632452708754,-0.7246801328348447,88.13564801344812,32.869998704556714,0.2186628294688768,4,-0.2250003814697248,-0.3600001335144025,-0.6575002670288068,-1.21000027656555,0.2799997329711932,2,0.08764518482600492,1.299997615811953,9.279999732971193,-1.352951076255049,9.1899995803833,3.3333068425654253,9.029999732971193,0.08764518482600492 4124,2008-04-17,9.460000038146973,9.510000228881836,9.329999923706056,9.369999885559082,14600.0,-0.001055990348453495,-1.1176496987512716,0.34615412830576475,77.9816072283192,61.6438673937776,-0.23481845604394458,-0.4210217985889173,-0.4784892047980964,-1.2877000058987313,20.704770980164415,0.18000030517577947,0.16568914518392752,0.3685001850128167,-0.10086789898748272,0.8378682690131161,0.13381614301266787,0.6031842270129655,-0.682892710846648,86.44069440403453,29.14591939338859,0.23468404200014967,4,-0.21500015258789062,-0.34999990463256836,-0.6475000381469727,-1.2000000476837158,-0.3800001144409162,3,0.06976742544933323,-1.538458716942376,9.470000267028807,1.299997615811953,9.279999732971193,-1.352951076255049,9.1899995803833,0.06976742544933323 4125,2008-04-18,9.670000076293944,9.81999969482422,9.34000015258789,9.369999885559082,14300.0,0.022198735443991202,-1.6666666666666765,3.333329801212204,80.64512903811323,64.26915561425741,-0.4252650388035093,-0.5746367154835585,-0.6162867612972605,-1.4856011657740016,21.356463826037675,0.4799995422363299,0.20407508971991106,0.5240002155303944,0.051586323497947006,0.9964141075628419,0.28779326951416984,0.760207161546619,-0.8623770436115112,81.25002980235041,22.85276834116489,0.23620694601622408,4,-0.2850003242492658,-0.4800000190734828,-0.8700001239776594,-1.4100000858306867,-1.2100000381469709,4,0.011375352203658595,-1.1176496987512716,9.460000038146973,-1.538458716942376,9.470000267028807,1.299997615811953,9.279999732971193,0.011375352203658595 4126,2008-04-21,10.25,10.25,9.720000267028807,9.720000267028807,17000.0,0.05997930911375371,1.0000000000000067,1.7666646533555173,85.79878618245651,67.77766395588587,-0.9464602400372524,-1.1116055933193891,-1.116178281396115,-2.0485696639235726,22.13641123661497,0.5799999237060565,0.22949123881680222,1.040500116348266,0.3644907970218352,1.7165094356746966,0.7024954566850514,1.3785047760114804,-1.3816343675890597,100.0,38.79772381260411,0.3380046596632151,4,-0.6500000953674316,-0.8449997901916504,-1.4500000476837158,-1.9900000095367432,-1.689999580383299,0,-0.029268311291206217,-1.6666666666666765,9.670000076293944,-1.1176496987512716,9.460000038146973,-1.538458716942376,9.470000267028807,-0.029268311291206217 4127,2008-04-22,10.029999732971193,10.239999771118164,9.619999885559082,10.039999961853027,14400.0,-0.021463440685737245,2.02439081122824,-0.01886836588722904,75.13509946815958,70.20655283769156,-0.6646727595746089,-0.8667356066019014,-0.8153624691344259,-1.8129636984323607,22.65139312144434,0.630000114440918,0.23883098103512168,0.7764998435974135,0.008501000363663636,1.5444986868311634,0.39250042198053947,1.1604992652142876,-1.0511033511531274,78.84612739438761,16.305938107047034,0.3839994216168748,4,-0.4299998283386248,-0.6249995231628436,-1.2674996852874774,-1.7699997425079363,-1.0599994659423846,1,-0.005982000751720173,1.0000000000000067,10.25,-1.6666666666666765,9.670000076293944,-1.1176496987512716,9.460000038146973,-0.005982000751720173 4128,2008-04-23,10.239999771118164,10.289999961853027,9.899999618530273,9.970000267028807,7800.0,0.0209371927953943,1.108110615944924,-26.99933244326265,75.91620056501421,71.39272771028863,-0.7865057727188471,-1.0270043055326834,-1.017811530867716,-2.0053397806669544,23.225050641832688,0.3900003433227539,0.2596955410239481,0.921499872207642,0.0518895410351945,1.7911102033800894,0.48669470662141734,1.3563050377938666,-1.1594150998455444,94.79164700541308,31.997063241731993,0.43480516558622384,4,-0.619999885559082,-0.8149995803833008,-1.464999794960022,-1.9799997806549072,-0.9600000381469709,2,-0.04589837147068321,2.02439081122824,10.029999732971193,1.0000000000000067,10.25,-1.6666666666666765,9.670000076293944,-0.04589837147068321 4129,2008-04-24,10.229999542236328,10.270000457763672,10.15999984741211,10.220000267028807,3100.0,-0.0009765848735702187,1.4444279613872613,0.037034420641795004,75.39262885326525,74.03942736642837,-0.6785539404629546,-0.9374800055440833,-0.9960299108971107,-1.9775948248345703,24.92397103993439,0.1100006103515625,0.296507517797977,0.8304996490478516,-0.0627138438460495,1.7237131419417526,0.38389290260090014,1.277106395494803,-1.0284733419056682,93.6841650880844,30.356256598051722,0.4466067464469506,4,-0.5749993324279785,-0.8049993515014648,-1.304999589920044,-1.9699995517730713,-1.0799999237060547,3,-0.04692077846676013,1.108110615944924,10.239999771118164,2.02439081122824,10.029999732971193,1.0000000000000067,10.25,-0.04692077846676013 4130,2008-04-25,10.210000038146973,10.229999542236328,10.15999984741211,10.229999542236328,18500.0,-0.001954985824464961,6.000143054694578,-2.000095374343946,75.39266649723574,76.72018799115324,-0.5292222039815524,-0.8541619627912969,-0.9668175361696321,-1.9500057150130754,26.714703207414065,0.06999969482421875,0.343838738692158,0.7425001621246334,-0.18112826074239052,1.6661285849916574,0.28068595069112234,1.2043143735581445,-0.8996264616640754,88.05971423935229,21.420198197793255,0.46181421143351153,4,-0.5399999618530273,-0.7849998474121094,-1.0049998760223389,-1.9500000476837158,-0.75,4,-0.11067581882653954,1.4444279613872613,10.229999542236328,1.108110615944924,10.239999771118164,2.02439081122824,10.029999732971193,-0.11067581882653954 4131,2008-04-28,11.380000114440918,11.399999618530273,10.329999923706056,10.34000015258789,24600.0,0.11459354279358958,-1.0188665495267202,-52.0012874922512,86.13861448464156,79.44183038588561,-1.5152458390631445,-1.9285032831390154,-2.110595484874329,-3.0978714169547175,28.658489744120153,1.1899995803833008,0.4012319201384038,1.789000225067138,0.5669242720608789,3.011076178073397,1.1779622485640093,2.4000382015702666,-1.9716638994210083,98.87643218597724,27.624188071770206,0.6110379765031294,4,-1.075000286102295,-1.4000000953674316,-2.2250001430511475,-3.120000123977661,-1.8500003814697248,0,-0.2565905137899377,6.000143054694578,10.210000038146973,1.4444279613872613,10.229999542236328,1.108110615944924,10.239999771118164,-0.2565905137899377 4132,2008-04-29,11.350000381469727,11.350000381469727,11.260000228881836,11.34000015258789,10400.0,-0.0026361803751761004,16.999618539004388,0.009615605046771308,86.4238481700194,79.86939783191386,-1.2971462335659254,-1.8093364352025922,-2.059339642822117,-3.044888683593218,29.775760511797028,0.11999988555908203,0.5105426205083248,1.6435004711151127,0.22055634157714543,3.06644460065308,0.932028406346129,2.3549725358840963,-1.702664558028573,96.66671752929688,19.954277071176804,0.7114720647689833,4,-0.9850006103515625,-1.3500003814697266,-2.205000162124634,-3.0900003910064697,-1.8500003814697266,1,-0.2458149663508421,-1.0188665495267202,11.380000114440918,6.000143054694578,10.210000038146973,1.4444279613872613,10.229999542236328,-0.2458149663508421 4133,2008-04-30,10.729999542236328,11.34000015258789,10.25,11.329999923706055,10300.0,-0.05462562276611249,2.5161247650426537,-59.99866488651536,71.70328792203355,79.17180679788213,-0.5359828881420405,-1.1182944448145378,-1.4209803566632058,-2.4054364581722787,29.81740790958226,1.1000003814697266,0.6056153478668964,0.9419996738433838,-0.5208398457000332,2.4048391933868007,0.2105799140716762,1.6734194336150914,-0.8723440633844799,45.96772580935431,-34.547179778164626,0.7314197597717084,4,-0.3599996566772461,-0.7299995422363281,-1.5849993228912354,-2.4699995517730713,-1.6499996185302717,2,-0.1640260345100354,16.999618539004388,11.350000381469727,-1.0188665495267202,11.380000114440918,6.000143054694578,10.210000038146973,-0.1640260345100354 4134,2008-05-01,10.989999771118164,11.0,10.699999809265137,10.699999809265137,44100.0,0.024231150044172978,-1.0689671048088212,-0.48333296246022384,75.9259151800413,78.64744970254078,-0.6214847728584321,-1.3083334089924605,-1.660511917451858,-2.644595280575057,29.86130598449453,0.3000001907348633,0.6926799767192477,1.1149999141693119,-0.41838316237412343,2.648382990712747,0.3483083758975951,1.8816914524410286,-0.9472629955049054,66.93549007332527,-20.67333690225783,0.7666915382717175,5,-0.48000001907348633,-0.9899997711181641,-1.9349994659423828,-2.7299997806549072,-1.9399995803833008,3,-0.15559600307188992,2.5161247650426537,10.729999542236328,16.999618539004388,11.350000381469727,-1.0188665495267202,11.380000114440918,-0.15559600307188992 4135,2008-05-02,10.739999771118164,11.210000038146973,10.40999984741211,11.210000038146973,20600.0,-0.02274795315801581,2.4042541966718813,-1.620690789149158,70.02583297991546,76.89489934670287,-0.22768745154399106,-0.9926649500768114,-1.392203895760355,-2.3756347111648743,29.564777185741203,0.8000001907348633,0.7370295846198864,0.7909999370574958,-0.7601614450946634,2.342161319209655,0.015419245981416196,1.5665806281335755,-0.5343914543548642,42.60868988325364,-43.370975016523694,0.7755806910760799,5,-0.23000001907348633,-0.7150001525878906,-1.6849994659423828,-2.4799997806549072,-1.8999996185302734,4,-0.14804471009987297,-1.0689671048088212,10.989999771118164,2.5161247650426537,10.729999542236328,16.999618539004388,11.350000381469727,-0.14804471009987297 4136,2008-05-05,9.739999771118164,10.890000343322754,9.31999969482422,10.890000343322754,56600.0,-0.0931098716304617,1.730434551852073,2.4468083379495202,54.81171422899547,74.63674543124021,0.7737267646325172,0.049238928046070995,-0.38771752091919964,-1.3637336473464767,29.557727101863108,1.5700006484985334,0.7808412597330516,-0.23400006294250453,-1.7528280526551008,1.2848279267700917,-0.9934140577988035,0.5254139319137945,1.6599998474121094,20.689651932481688,-60.89273233268765,0.7594139948562982,5,0.619999885559082,0.33500003814697266,-0.7224996089935303,-1.4799997806549072,-0.8299999237060547,0,-0.028747406524738284,2.4042541966718813,10.739999771118164,-1.0689671048088212,10.989999771118164,2.5161247650426537,10.729999542236328,-0.028747406524738284 4137,2008-05-06,10.3100004196167,10.449999809265137,9.619999885559082,9.619999885559082,27100.0,0.05852162853111631,-1.405795018230369,-0.6000001658563203,58.13953359427532,72.66156021226922,0.2767213019436241,-0.45592749953137357,-0.9465158379100345,-1.9179188739141786,29.745143664037283,0.8299999237060547,0.8198713671267814,0.28000054359436,-1.199188608241844,1.759189695430564,-0.45959403232374285,1.0195951195124628,1.0483992004394533,49.00992576449722,-30.43222286128715,0.739594575918102,5,0.049999237060546875,-0.13500070571899414,-1.2925002574920654,-2.0500004291534424,-1.1000003814697266,1,-0.07565476769151325,1.730434551852073,9.739999771118164,2.4042541966718813,10.739999771118164,-1.0689671048088212,10.989999771118164,-0.07565476769151325 4138,2008-05-07,10.489999771118164,10.9399995803833,10.289999961853027,10.300000190734863,16500.0,0.01745871427502399,-5.190471432918106,0.27536149757158773,59.66228483509579,70.9137442102504,0.1518862686897986,-0.5590530613927687,-1.1110559931110373,-2.076744092427438,29.624251593911215,0.6499996185302734,0.7955791845901476,0.39299988746643066,-1.0389970272374889,1.8249968021703502,-0.3229985698855291,1.1089983448183904,0.8276318504333506,61.904754696340525,-15.964242851585134,0.7159984573519598,5,-0.13000011444091797,-0.315000057220459,-1.3874995708465576,-2.2299997806549072,-1.3000001907348633,2,-0.09437557604566438,-1.405795018230369,10.3100004196167,1.730434551852073,9.739999771118164,2.4042541966718813,10.739999771118164,-0.09437557604566438 4139,2008-05-08,10.489999771118164,10.489999771118164,10.300000190734863,10.489999771118164,5100.0,0.0,1.0,0.0,58.00780820718574,68.98209328913373,0.2152853921318183,-0.478024916637807,-1.0930214170329542,-2.0553549954591066,29.824608851086353,0.18999958038330078,0.8074213955166982,0.3259998798370365,-1.0434626668070308,1.6954624264811038,-0.35873139348499805,1.010731153159071,0.787679211898805,61.904754696340525,-14.894765535923277,0.6847312733220337,5,-0.13000011444091797,-0.315000057220459,-1.3874995708465576,-2.2299997806549072,-1.3099994659423846,3,-0.13441371574613592,-5.190471432918106,10.489999771118164,-1.405795018230369,10.3100004196167,1.730434551852073,9.739999771118164,-0.13441371574613592 4140,2008-05-09,10.210000038146973,10.270000457763672,10.050000190734863,10.170000076293944,6800.0,-0.026692062829410834,1.749989569239389,100.0,49.58506269220641,64.92058753441871,0.5534905717668099,-0.11076902565335445,-0.8030269579099034,-1.7512257492616712,30.43315748164518,0.4399995803833008,0.7955851535781839,-0.01299986839294398,-1.2741456327544434,1.2481458959685554,-0.6435727505736928,0.6175730137878048,1.0285253591061405,54.938296678681745,-18.14468392300852,0.6305728821807497,5,0.125,-0.03500032424926758,-1.1074998378753662,-1.9500000476837158,-1.3000001907348633,4,-0.11361408845035026,1.0,10.489999771118164,-5.190471432918106,10.489999771118164,-1.405795018230369,10.3100004196167,-0.11361408845035026 4141,2008-05-12,10.279999732971193,10.329999923706056,10.0,10.050000190734863,7700.0,0.006855993590860532,-1.0000000000000107,5.749994039529627,52.67665948517925,61.17089990276981,0.34760057101512665,-0.10005136134181392,-0.8604005522067748,-1.795006872643702,30.61882109484898,0.32999992370605646,0.7888181411873152,0.002499818801881659,-1.1611220518502137,1.166121689453977,-0.5793111165241669,0.5843107541279302,0.9201551502333416,50.000000000000135,-21.430561383324438,0.5818109353260478,5,0.050000190734861505,-0.1050000190734881,-1.16749954223633,-2.0199997425079363,-1.3800001144409197,0,-0.1400777838315278,1.749989569239389,10.210000038146973,1.0,10.489999771118164,-5.190471432918106,10.489999771118164,-0.1400777838315278 4142,2008-05-13,10.239999771118164,10.4399995803833,10.020000457763672,10.34000015258789,7700.0,-0.003891046973934942,1.800001271568989,-0.43478513260245466,50.0,58.7594234669883,0.2386893371175951,0.01639771861850825,-0.8034656500146795,-1.7274773903800806,30.56763799441532,0.4199991226196289,0.7844463854552064,-0.08550014495849645,-1.1509276569199614,0.9799273670029685,-0.6182139009392298,0.4472136110222369,0.9225520083187639,25.531901941945556,-41.169681783819364,0.5327137559807329,5,0.02500009536743164,-0.06500005722045898,-1.1624996662139893,-1.9799997806549072,-1.2299995422363281,1,-0.12988280795252638,-1.0000000000000107,10.279999732971193,1.749989569239389,10.210000038146973,1.0,10.489999771118164,-0.12988280795252638 4143,2008-05-14,10.300000190734863,10.359999656677246,10.0,10.289999961853027,18800.0,0.005859416109161408,4.538492011092037,-0.10000190734135689,50.76923786334204,55.96423709846617,0.12435643739870272,0.02294337015749548,-0.8477414327732244,-1.7583618769350196,29.842541123479815,0.3599996566772461,0.6129711606149186,-0.06699972152710032,-1.053884299987578,0.9198848569333773,-0.5604420107573382,0.4264425677031376,0.8257005470098111,61.22455731974574,-1.9786532841691056,0.4934422892302387,5,-0.03500032424926758,-0.1250004768371582,-1.2225000858306885,-2.0400002002716064,-1.5399999618530273,2,-0.10582525557313838,1.800001271568989,10.239999771118164,-1.0000000000000107,10.279999732971193,1.749989569239389,10.210000038146973,-0.10582525557313838 4144,2008-05-15,10.119999885559082,10.329999923706056,9.75,10.079999923706056,11000.0,-0.017475757460441277,1.5217385895987194,3.9999046347509193,49.04458456862141,53.63298727498905,0.1877086800034693,0.26870086849929464,-0.6534615154740315,-1.5533498428286876,29.2449545461973,0.5799999237060565,0.42524163203345644,-0.28000001907348704,-1.1794502388518868,0.6194502007049127,-0.729725128962686,0.16972509081571197,0.9695868313271827,53.623204430580074,-6.169968315159224,0.44972510988919956,5,0.009999752044677734,0.05499982833862305,-1.0299999713897705,-1.8599998950958252,-1.4099998474121094,3,-0.09189726439650081,4.538492011092037,10.300000190734863,1.800001271568989,10.239999771118164,-1.0000000000000107,10.279999732971193,-0.09189726439650081 4145,2008-05-16,9.779999732971193,10.100000381469727,9.470000267028807,10.0,9500.0,-0.033596853402445004,1.9999931880573105,-5.500011920940524,29.38144405915142,50.80740170056193,0.4215417208149983,0.6507275983730327,-0.30445006977668676,-1.19149815980653,28.076294638759435,0.6499996185302752,0.3026941592299721,-0.6255001544952368,-1.5073279550972725,0.2563276461067989,-1.0664140547962546,-0.18458625419421892,1.2741952434738302,31.95873045212091,-21.94508274280185,0.44091390030101746,5,0.4250001907348615,0.3949999809265119,-0.66499972343445,-1.5049996376037615,-1.1099996566772479,4,-0.06134963641897073,1.5217385895987194,10.119999885559082,4.538492011092037,10.300000190734863,1.800001271568989,10.239999771118164,-0.06134963641897073 4146,2008-05-19,9.949999809265137,10.100000381469727,9.81999969482422,9.81999969482422,11900.0,0.01738242136355317,-3.307699079338388,-0.5909088938691788,32.587063673395605,47.96823837601975,0.3178926125699739,0.48180212914013865,-0.4606986126504893,-1.3395540256145821,26.068556152067856,0.3200006484985334,0.1307277702564953,-0.4405000686645515,-1.343418889123683,0.4624187517945799,-0.8919594788941172,0.010959341565014213,1.0695112615474702,49.48452391954532,0.9490375164178602,0.45145941022956604,5,0.25500011444091797,0.26000022888183594,-0.7849998474121094,-1.674999713897705,-1.0799999237060547,0,-0.10452261123508877,1.9999931880573105,9.779999732971193,1.5217385895987194,10.119999885559082,4.538492011092037,10.300000190734863,-0.10452261123508877 4147,2008-05-20,9.970000267028807,9.989999771118164,9.729999542236328,9.729999542236328,6100.0,0.0020100962961875357,-1.166662030763851,1.846157796280685,38.88890283149162,45.660084820063716,0.2733353398941816,0.4817771539141287,-0.4677211187119763,-1.3387082350686015,24.442677567632305,0.26000022888183594,-0.007746149428438542,-0.4174996376037612,-1.3258441067016857,0.49084483149416336,-0.8716718721527226,0.0366725969452002,1.0155205762640325,56.17981380835623,7.017161016128284,0.45417223454896216,5,0.00999975204467951,0.25499963760376154,-0.8075003623962385,-1.6950001716613752,-1.2400007247924805,1,-0.10732202806825075,-3.307699079338388,9.949999809265137,1.9999931880573105,9.779999732971193,1.5217385895987194,10.119999885559082,-0.10732202806825075 4148,2008-05-21,9.770000457763672,10.010000228881836,9.770000457763672,9.93000030517578,4900.0,-0.020060160873469846,-2.0,-0.666664017579341,31.845251611028075,42.753134087157314,0.4028239586353628,0.6796040605058664,-0.25776692477629837,-1.1212085976151442,22.623022037126226,0.23999977111816406,-0.012545001412878065,-0.5939994812011715,-1.5418702545206155,0.3538712921182725,-1.0679348678608935,-0.1200640945414495,1.1822099625597957,34.88375703473711,-11.533773441719426,0.4739353866597218,5,0.1849994659423828,0.5349993705749512,-0.6200003623962402,-1.4950003623962402,-1.0200004577636719,2,-0.0777891702428638,-1.166662030763851,9.970000267028807,-3.307699079338388,9.949999809265137,1.9999931880573105,9.779999732971193,-0.0777891702428638 4149,2008-05-22,9.75,10.140000343322754,9.75,9.9399995803833,2100.0,-0.0020471296649509085,-3.105275838356866,1.1874985098824726,34.18531256741224,41.04205073995796,0.34287335982735634,0.6975648701667616,-0.22719450912584627,-1.0854033477422753,20.589814658278087,0.3900003433227539,-0.08540753399568146,-0.589999961853028,-1.575708374437152,0.39570845073109595,-1.08285416814509,-0.09714575556096605,1.1695662058134833,41.79100016226711,-4.897303478093889,0.49285420629206167,5,0.2049999237060547,0.6099996566772461,-0.5724999904632568,-1.4749999046325684,-1.0,3,-0.10153843806340146,-2.0,9.770000457763672,-1.166662030763851,9.970000267028807,-3.307699079338388,9.949999809265137,-0.10153843806340146 4150,2008-05-23,9.079999923706056,9.65999984741211,8.020000457763674,9.5,102100.0,-0.06871795654296853,3.4324321537838927,2.210531599315351,38.21429325609484,39.43512115894858,0.93394000497306,1.3476629346142612,0.45096812970212774,-0.40908221178454873,19.288839948197378,1.7299995422363263,-0.20690359679150205,-1.203500032424925,-2.338776971285938,-0.06822309356391187,-1.7711385018554324,-0.6358615629944175,1.8075749518876414,49.99997750768004,0.022068374992315398,0.5676384694305068,5,0.15000009536742986,0.6300001144409162,0.0975000858306867,-0.8049998283386248,-0.1999998092651385,4,-0.04074888641717811,-3.105275838356866,9.75,-2.0,9.770000457763672,-1.166662030763851,9.970000267028807,-0.04074888641717811 4151,2008-05-27,8.460000038146973,9.0,8.170000076293945,9.0,39800.0,-0.0682819262960993,2.0740740086643084,1.285713961335331,17.543857300894544,35.8288830812702,1.4177106593614202,1.8315940574459972,1.0785419973842352,0.22679070168942062,16.339869273021886,0.9099998474121112,-0.34138340350109964,-1.6774999141693119,-2.9604713450369324,-0.3945284833016913,-2.3189856296031213,-1.0360141987355025,2.312871860733525,20.75469830826258,-28.133415505664086,0.6414857154338099,5,0.7300000190734863,1.25,0.8274998664855957,-0.1300001144409162,0.4799995422363281,1,0.02482269943263149,3.4324321537838927,9.079999923706056,-3.105275838356866,9.75,-2.0,9.770000457763672,0.02482269943263149 4152,2008-05-28,8.560000419616701,8.850000381469727,8.390000343322754,8.390000343322754,15800.0,0.011820376006952404,-4.411762725936564,-0.31481497833923233,15.162484330656966,31.872577133194085,1.1782463038158042,1.593559398415982,0.9871113837215795,0.14372533425870948,13.231532558193127,0.46000003814697266,-0.40942298320077697,-1.4379995346069325,-2.7715912052957314,-0.10440786391813361,-2.104795369951331,-0.771203699262534,2.1027566216191236,25.471697688824175,-20.870606540726858,0.6667958353443992,5,0.6149997711181641,1.1499996185302717,0.942499637603758,-0.015000343322755683,0.33999919891357244,2,0.03621488910584225,2.0740740086643084,8.460000038146973,3.4324321537838927,9.079999923706056,-3.105275838356866,9.75,0.03621488910584225 4153,2008-05-29,8.970000267028809,8.970000267028809,8.75,8.800000190734863,6200.0,0.04789717608804356,1.588237274063436,0.9999999999999896,26.10064618906793,29.32325064657703,0.6255266080610351,1.1014143001449739,0.5880431969841933,-0.24454804370657612,13.105679652545943,0.4099998474121076,-0.49921946051492405,-0.9399997234344486,-2.302180414919164,0.4221809680502666,-1.6210900691768053,-0.2589093776920919,1.587046510868129,44.81131417677429,0.4194803108117071,0.6810903457423574,5,0.1100001335144043,0.7399997711181641,0.5324997901916504,-0.4250001907348633,0.11999988555908203,3,-0.026755932848146813,-4.411762725936564,8.560000419616701,2.0740740086643084,8.460000038146973,3.4324321537838927,9.079999923706056,-0.026755932848146813 4154,2008-05-30,9.279999732971193,9.279999732971193,8.5,8.760000228881836,15100.0,0.03455958268829207,2.0000018339908054,3.058819239529232,35.5140184139302,30.004647797108007,0.20544748508318733,0.6922282805275994,0.2928029997573507,-0.5312768472197842,12.714548225050992,0.7799997329711932,-0.571347838838367,-0.5445002555847154,-1.833979376364864,0.7449788651954332,-1.1892398159747888,0.10023930480535803,1.1755651921204144,76.82925269122349,32.376410627384445,0.6447395603900743,5,-0.1999993324279803,0.4300003051757795,0.24250030517577947,-0.6899998188018817,-0.15999984741211115,4,-0.05711204183424068,1.588237274063436,8.970000267028809,-4.411762725936564,8.560000419616701,2.0740740086643084,8.460000038146973,-0.05711204183424068 4155,2008-06-02,9.149999618530273,9.25,8.569999694824219,9.1899995803833,18100.0,-0.014008633424744454,7.499961257174873,-0.07692307692307666,32.72171824623156,30.019609416312,0.2644990043268507,0.7346688308042228,0.4498960036955175,-0.3774080707743437,13.03115409292776,0.7100000381469744,-0.6640851258876932,-0.5950003623962399,-1.8421865669500583,0.6521858421575786,-1.21859346467315,0.028592739880670237,1.208142727868216,88.28827435586139,42.69732837180242,0.6235931022769093,6,-0.06999921798706055,0.5600004196166992,0.390000581741333,-0.25999975204467773,-0.01999950408935547,0,-0.04371580712639678,2.0000018339908054,9.279999732971193,1.588237274063436,8.970000267028809,-4.411762725936564,8.560000419616701,-0.04371580712639678 4156,2008-06-03,9.460000038146973,9.5,9.100000381469727,9.100000381469727,10000.0,0.03387982869298667,-1.2222222222222223,-9.0,38.98306043624918,30.030071372396172,-0.13669204276458125,0.4243738515550586,0.1582541460855733,-0.6672430473705795,13.408339182963502,0.39999961853027344,-0.7344358415371133,-0.27099995613098216,-1.5246916633618586,0.9826917510998943,-0.8978458097464195,0.35584589748445516,0.8046166327061233,96.39639871846752,46.274212379723465,0.626845853615438,6,-0.37999963760375977,0.25,0.08750009536743164,-0.034999847412109375,-0.4200000762939453,1,-0.06131077392888307,7.499961257174873,9.149999618530273,2.0000018339908054,9.279999732971193,1.588237274063436,8.970000267028809,-0.06131077392888307 4157,2008-06-04,9.529999732971193,9.699999809265137,9.329999923706056,9.399999618530273,4700.0,0.007399544877584541,-1.740744926973161,0.3611117733855785,39.15492662620226,30.8422574851933,-0.30806590634915487,0.30877324616066915,0.10232448057035803,-0.7158268378499262,13.65085198734075,0.36999988555908025,-0.6880342710840939,-0.16200022697448624,-1.3880781259890682,1.0640776720400957,-0.7750391764817763,0.45103872253280386,0.6448322893583267,85.83332472377231,35.58231006296003,0.6130389495072907,6,-0.4499993324279803,0.15500068664550604,0.6125001907348615,0.45000028610229315,-0.4499998092651367,2,-0.061909776402894634,-1.2222222222222223,9.460000038146973,7.499961257174873,9.149999618530273,2.0000018339908054,9.279999732971193,-0.061909776402894634 4158,2008-06-05,9.5,9.5,9.229999542236328,9.260000228881836,6300.0,-0.003147925898402959,1.2500059604701619,1.846150460330826,40.882356158589275,31.586373439768522,-0.35804578759899996,0.2748958947183855,0.1531057015178252,-0.6659649499901121,14.875042418350965,0.30000019073486506,-0.6691526050610168,-0.14249997138977122,-1.3115367883593443,1.0265368455798018,-0.7270183798745578,0.4420184370950153,0.5886387597468854,83.33334657881205,32.124673512376944,0.5845184084847868,6,-0.6399998664855957,0.18000030517578125,0.682499885559082,0.48000001907348633,-0.4499998092651367,3,-0.0631579348915502,-1.740744926973161,9.529999732971193,-1.2222222222222223,9.460000038146973,7.499961257174873,9.149999618530273,-0.0631579348915502 4159,2008-06-06,9.079999923706056,9.550000190734863,9.06999969482422,9.550000190734863,5800.0,-0.044210534346730945,1.0425541412776311,-1.9583363135684069,39.942532909295444,31.778400067901924,-0.04814260216785904,0.6153979236171736,0.6000738089733435,-0.22642729060939715,16.254440533403567,0.48000049591064275,-0.7063620171055796,-0.49200005531310786,-1.614995958376694,0.6309958477504782,-1.053498006844901,0.06949789621868518,0.9258933039614998,45.13275904703487,-8.159325701854037,0.5614979515317926,6,-0.14499998092651545,0.5350003242492658,1.1050000190734846,0.9000000953674299,-0.05000019073486328,4,0.0011013468024074768,1.2500059604701619,9.5,-1.740744926973161,9.529999732971193,-1.2222222222222223,9.460000038146973,0.0011013468024074768 4160,2008-06-09,9.050000190734863,9.210000038146973,8.869999885559082,9.1899995803833,3400.0,-0.0033039353770113467,2.7777730682829653,0.297870872570923,36.52695243392523,33.88763286046089,-0.025530672872605464,0.5839784002308193,0.6495118715408772,-0.17479034858537368,17.376634723274265,0.3400001525878906,-0.7064406151275442,-0.463999795913697,-1.5679142436987323,0.6399146518713383,-1.0159570198062138,0.08795742797881978,0.8764573261365385,21.686785749576593,-30.761451863649526,0.5519572238925174,6,-0.005000114440917969,0.565000057220459,1.2049996852874756,0.929999828338623,-0.039999961853027344,0,0.007734772745737972,1.0425541412776311,9.079999923706056,1.2500059604701619,9.5,-1.740744926973161,9.529999732971193,0.007734772745737972 4161,2008-06-10,8.84000015258789,9.140000343322754,8.760000228881836,9.0,12300.0,-0.023204423615588943,-1.375002980235081,1.1428610354223434,33.9943314458866,35.980060317708634,0.2727204732930524,0.7173445038308834,0.8749765386919641,0.05424871050757574,18.732832657312517,0.38000011444091797,-0.729567533625886,-0.6019998550415036,-1.6831609257143665,0.4791612156313594,-1.142580390377935,-0.061419319705072084,1.0101990819192022,8.51063398064852,-41.67006588682242,0.5405805353364315,6,0.25999975204467773,0.6399998664855957,1.427499532699585,1.1399998664855957,0.15999984741210938,1,0.03280542498272809,2.7777730682829653,9.050000190734863,1.0425541412776311,9.079999923706056,1.2500059604701619,9.5,0.03280542498272809 4162,2008-06-11,8.90999984741211,8.970000267028809,8.460000038146973,8.760000228881836,6800.0,0.007918517377369705,2.7777730682829653,-0.9374985098824595,37.35293078174939,37.2303141613399,0.28786093791095624,0.571918228662188,0.8173827891588203,0.005485082690327658,20.527220304897277,0.5100002288818359,-0.7244838148624364,-0.46550016403198313,-1.5027124751000507,0.5717121470360844,-0.9841063195660169,0.05310599150205064,0.8669914360252466,41.28438039175886,-10.38385086742612,0.5186061555340339,6,0.1700000762939453,0.570000171661377,1.307499885559082,1.070000171661377,0.05000019073486328,2,0.014590361017646547,-1.375002980235081,8.84000015258789,2.7777730682829653,9.050000190734863,1.0425541412776311,9.079999923706056,0.014590361017646547 4163,2008-06-12,9.210000038146973,9.239999771118164,8.800000190734863,8.8100004196167,4800.0,0.03367005565347991,-1.0952357164590534,2.6666709052299633,42.66304270362571,38.024650193528295,0.028479852307656373,0.19612650116794583,0.531596067065891,-0.2722769898268691,22.14381535614746,0.4399995803833008,-0.587288182267617,-0.11099996566772496,-1.053938172005946,0.831938240670496,-0.5824690688368364,0.3604691375013864,0.49671161226343585,68.80732981727952,15.233308332338183,0.47146910316911067,6,-0.13000011444091797,0.26999998092651367,1.057499647140503,0.7699999809265137,-0.3900003433227539,3,-0.01411510465824839,2.7777730682829653,8.90999984741211,-1.375002980235081,8.84000015258789,2.7777730682829653,9.050000190734863,-0.01411510465824839 4164,2008-06-13,9.1899995803833,9.1899995803833,8.539999961853027,9.140000343322754,4400.0,-0.002171602354053448,25.000381475547417,0.12499821185895144,51.815176012728216,40.14614550091681,0.038410492137547436,0.15060278480207145,0.5610349614709769,-0.22944993195168983,23.50262889678864,0.6700000762939453,-0.4431028071838021,-0.08450040817260707,-0.9500874570528755,0.7810866407076613,-0.5172939326127413,0.3482931162675271,0.44924362232123904,93.58971694203004,37.92927130447148,0.4327935244401338,6,-0.1099996566772461,0.06500053405761719,1.0775001049041748,0.7900004386901855,-0.36999988555908203,4,-0.015233884226423244,-1.0952357164590534,9.210000038146973,2.7777730682829653,8.90999984741211,-1.375002980235081,8.84000015258789,-0.015233884226423244 4165,2008-06-16,9.18000030517578,9.18000030517578,9.0600004196167,9.0600004196167,900.0,-0.0010880604639923463,1.0000000000000295,2.400034332799232,64.87604396834263,43.02314367114941,0.05935467577986664,0.11947226290418733,0.5802286943960535,-0.18958459056776356,24.439080975721716,0.12999916076660156,-0.34753865811704543,-0.06449971199035787,-0.8972876352098638,0.768288211229148,-0.4808936736001108,0.3518942496193951,0.3944731877311263,92.3077581432197,30.90050078164934,0.4163939616097532,6,-0.10000038146972479,0.049999713897706854,1.0874993801116961,0.7999997138977069,-0.8900003433227521,0,-0.01633993106950271,25.000381475547417,9.1899995803833,-1.0952357164590534,9.210000038146973,2.7777730682829653,8.90999984741211,-0.01633993106950271 4166,2008-06-17,8.90999984741211,9.140000343322754,8.319999694824219,9.100000381469727,5300.0,-0.029411813593452796,5.07406857966346,-1.5833392938035187,56.756747800196656,44.97890157937101,0.2717057903574531,0.3241847491611658,0.8571205239481436,0.1063006835837168,25.75723004161148,0.8600006103515607,-0.3154294139671414,-0.2825001716613773,-1.0576911640751323,0.4926908207523777,-0.6700956678682548,0.10509532454550019,0.6022947240890666,64.13044605002644,-1.7471357243428542,0.3875954962068777,6,0.02500009536743164,0.32000017166137695,1.3450000286102295,1.070000171661377,-1.0399999618530273,1,0.011223387562545373,1.0000000000000295,9.18000030517578,25.000381475547417,9.1899995803833,-1.0952357164590534,9.210000038146973,0.011223387562545373 4167,2008-06-18,8.899999618530273,9.09000015258789,8.399999618530272,9.09000015258789,4200.0,-0.001122360163085756,6.263143100938632,1.0,48.40181137189344,45.81439660307148,0.20444176357424482,0.2634186822482789,0.8756499084466309,0.14845788412046268,26.985168842778496,0.690000534057619,-0.26045928941058705,-0.23900036811828684,-0.9315440979593408,0.4535433617227671,-0.5852722330388147,0.10727149680224102,0.5526031884214024,63.04346473996828,-5.271706046102842,0.34627186492052703,6,0.03500032424926758,0.3300004005432129,1.3525002002716064,1.080000400543213,-1.3899993896484375,2,0.011235998399541591,5.07406857966346,8.90999984741211,1.0000000000000295,9.18000030517578,25.000381475547417,9.1899995803833,0.011235998399541591 4168,2008-06-19,9.010000228881836,9.170000076293944,8.409999847412111,8.779999732971191,5100.0,0.012359619670380129,1.7636362375307175,-1.2105255232645686,43.216095332892095,46.17812576124888,0.019696446076888918,0.09861758211338412,0.7769220387412084,0.07142069000608942,28.25519278159608,0.7600002288818324,-0.2477263781141037,-0.09099974632263219,-0.7180696592949243,0.5360701666496599,-0.40453470280877823,0.22253521016351385,0.3852984841023197,79.31041664611334,11.573529006625108,0.3135349564861457,6,-0.23000049591064453,0.17999982833862305,1.2099995613098145,0.9699997901916504,-1.380000114440918,3,-0.005549410595416693,6.263143100938632,8.899999618530273,5.07406857966346,8.90999984741211,1.0000000000000295,9.18000030517578,-0.005549410595416693 4169,2008-06-20,8.760000228881836,9.09000015258789,8.760000228881836,8.770000457763674,4700.0,-0.027746947130879884,-64.99847415601755,-0.04347916226112319,40.75831097547749,46.64827671031025,0.24532998950463636,0.285272512277853,1.0355221770373877,0.35294567688154643,29.923963392002804,0.3299999237060547,-0.24970878265303575,-0.291499757766724,-0.8560403772187222,0.2730408616852742,-0.573770067492724,-0.009229448040724009,0.5802865538935009,51.1628164865777,-13.397188465332533,0.2822703097259992,6,0.01999950408935547,0.4149999618530291,1.4599995613098145,1.2199997901916504,-0.6500005722045898,4,0.0068492539240538886,1.7636362375307175,9.010000228881836,6.263143100938632,8.899999618530273,5.07406857966346,8.90999984741211,0.0068492539240538886 4170,2008-06-23,8.710000038146973,8.9399995803833,8.569999694824219,8.890000343322754,4900.0,-0.005707784181330444,1.6428678474114442,17.99961853900119,29.729733909455646,46.17443253959569,0.2704722844621461,0.32267572863712957,1.0975873625476087,0.438012923083992,29.355873758994434,0.36999988555908203,-0.26410041983294263,-0.3229999542236328,-0.9075049629729683,0.2615050545257027,-0.6152524585983006,-0.030747449848965047,0.5774752916278985,45.88237274063446,-14.045343713455622,0.2922525043746679,6,0.06999969482421875,0.37000036239624023,1.4424996376037598,1.2699999809265137,-0.6999998092651367,0,0.01262912241050329,-64.99847415601755,8.760000228881836,1.7636362375307175,9.010000228881836,6.263143100938632,8.899999618530273,0.01262912241050329 4171,2008-06-24,8.670000076293945,8.770000457763674,8.510000228881836,8.510000228881836,2400.0,-0.00459241810308153,-2.250005960470184,-0.8888865341414827,26.373644224063057,44.95451181096388,0.3171762438070953,0.39970828145128934,1.144278207723998,0.5095309057401707,28.783851038770948,0.2600002288818377,-0.24563392639953996,-0.3734999179840095,-0.921040638062113,0.174040802094094,-0.6472702780230613,-0.09972955794495775,0.5667762586004788,35.064973668696446,-20.69416805512767,0.2737703600390519,6,0.1099996566772461,0.4100003242492676,1.5199997425079346,1.309999942779541,-0.11999988555908381,1,-0.04382930923840911,1.6428678474114442,8.710000038146973,-64.99847415601755,8.760000228881836,1.7636362375307175,9.010000228881836,-0.04382930923840911 4172,2008-06-25,8.869999885559082,8.899999618530273,8.770000457763674,8.789999961853027,2100.0,0.023068028547310826,-1.1666719649045074,0.5,34.170857161204935,44.01093563958379,0.1239392835380464,0.23623556124897505,0.9505298307415337,0.3428514262543505,28.044724486635133,0.22999954223632812,-0.20770523346708458,-0.1890000820159905,-0.6948770082312912,0.31687684419931017,-0.44193854512364084,0.06393838109165983,0.3181054142501125,60.52630258069217,7.9141021487086505,0.2529384631076507,6,-0.11500024795532227,0.21000051498413086,1.3375000953674316,1.1100001335144043,-0.3000001907348633,2,-0.11273957304419624,-2.250005960470184,8.670000076293945,1.6428678474114442,8.710000038146973,-64.99847415601755,8.760000228881836,-0.11273957304419624 4173,2008-06-26,8.729999542236326,8.84000015258789,8.579999923706055,8.579999923706055,2000.0,-0.015783578932248354,-2.466678534643897,1.8749970197648969,39.76607665306233,42.67214682184314,0.210866001301504,0.37664450839674757,1.089158458891493,0.518730037929604,27.65643641900017,0.28999996185302734,-0.1413587978494384,-0.31700038909912287,-0.8427619464306915,0.20876116823244573,-0.5798811677649081,-0.054119610433337684,0.4113815638910481,37.930921085083895,-14.98182749896381,0.26288077866578446,6,0.02000045776367365,0.35000085830688654,1.372500419616701,1.25000047683716,-0.2699995040893537,3,-0.13974792409232684,-1.1666719649045074,8.869999885559082,-2.250005960470184,8.670000076293945,1.6428678474114442,8.710000038146973,-0.13974792409232684 4174,2008-06-27,8.75,8.829999923706055,8.659999847412111,8.670000076293945,5600.0,0.0022910033003908925,-2.399988555951944,0.533334181045999,41.176473888143114,40.038861257376524,0.13621210330178002,0.3319196285744539,1.0683127978159668,0.5318949667721355,27.987748997741903,0.17000007629394354,-0.09412866113240881,-0.27049994468688965,-0.8002257601305018,0.25922587075672254,-0.5353628524086957,-0.005637036965083553,0.3465258801928268,55.81398443512454,-1.0053202681127544,0.2648629077218058,6,-0.005000114440917969,0.3300004005432129,1.3799998760223389,1.2300000190734863,-0.1700000762939453,4,-0.12799998692103798,-2.466678534643897,8.729999542236326,-1.1666719649045074,8.869999885559082,-2.250005960470184,8.670000076293945,-0.12799998692103798 4175,2008-06-30,8.75,8.75,8.75,8.75,0.0,0.0,1.0,0.0,46.979864053559325,38.95254084108349,0.07688762047702724,0.31665102308247484,1.0606802035821836,0.5653970549335519,28.336966119925133,0.0,-0.08937369301450993,-0.250499963760376,-0.7897577202444257,0.28875779272367375,-0.5201288420024,0.019128914481647996,0.3034648632956607,61.53849915880903,-1.3340449302432162,0.26962887824202464,6,0.0349998474121076,0.1100001335144043,1.4074997901916504,1.2300000190734863,-0.060000419616700995,0,-0.07314289637974325,-2.399988555951944,8.75,-2.466678534643897,8.729999542236326,-1.1666719649045074,8.869999885559082,-0.07314289637974325 4176,2008-07-01,8.880000114440918,8.949999809265137,8.649999618530272,8.689999580383299,4800.0,0.014857155936104816,-1.2222198674748,100.0,49.0322679882729,39.02259157623676,-0.06460989537672468,0.1485890818327249,0.9057027482585589,0.4698354176516588,29.06120439467462,0.30000019073486506,-0.12299080712001143,-0.09149985313415598,-0.5873467750574388,0.40434706878912685,-0.3394233140957983,0.15642360782748632,0.1321261726334626,81.08115770942823,14.838481831883826,0.24792346096164167,7,-0.09000015258789062,0.05499982833862305,0.5899999141693115,0.8299999237060547,-0.1700000762939453,1,-0.09797295882285662,1.0,8.75,-2.399988555951944,8.75,-2.466678534643897,8.729999542236326,-0.09797295882285662 4177,2008-07-02,8.9399995803833,8.949999809265137,8.829999923706055,8.920000076293945,3000.0,0.006756696528056327,5.0,0.10526025197008385,39.69464981989409,38.63131985257032,-0.13224572094807563,0.04439826631224797,0.8280005130587291,0.4457713095392908,30.268844466938592,0.11999988555908203,-0.19637299494984362,-0.0020003795623786402,-0.42240621978717385,0.4184054606624166,-0.21220329967477625,0.20820254055001897,0.032441673518651015,97.2972346013769,30.082737308049246,0.210202920112398,7,-0.1399993896484375,0.07000017166137695,0.510000467300415,0.7700004577636719,-0.07999992370605469,2,-0.043624094849422645,-1.2222198674748,8.880000114440918,1.0,8.75,-2.399988555951944,8.75,-0.043624094849422645 4178,2008-07-03,8.899999618530273,9.039999961853027,8.819999694824219,8.819999694824219,500.0,-0.004474268873658316,-4.500011920940324,4.0000953697963855,39.09775298704226,38.44681340941085,-0.12235746539723102,0.03915020212750697,0.8426979451891246,0.4835176881754464,31.27637977327002,0.2200002670288086,-0.23099659165012376,-0.012000322341918945,-0.3402877592793505,0.3162871145955126,-0.17614404081063562,0.15214339612679773,-0.8799991607665998,64.10250767218102,0.21503274991174948,0.16414371846871603,7,-0.1249995231628418,0.1100001335144043,0.5425004959106445,0.8100004196166992,-0.14999961853027344,3,-0.03707864470229605,5.0,8.9399995803833,-1.2222198674748,8.880000114440918,1.0,8.75,-0.03707864470229605 4179,2008-07-07,9.09000015258789,9.220000267028807,8.800000190734863,8.800000190734863,4800.0,0.021348375528244423,-1.8965526313193142,3.625002980235081,47.0198667131504,40.367939276488045,-0.29125314302052097,-0.1581723026541706,0.6294034074537098,0.2944212670767836,31.881262903906183,0.42000007629394354,-0.23524445042265008,0.17750020027160573,-0.15189322210600764,0.5068936226492191,0.012803489082799047,0.3421969114604124,-1.0495997047424304,77.19298832670533,16.20234636416032,0.16469671118880674,7,-0.22499990463256836,-0.08000040054321289,0.30500006675720215,0.619999885559082,-0.36999988555908203,0,-0.0693069421194189,-4.500011920940324,8.899999618530273,5.0,8.9399995803833,-1.2222198674748,8.880000114440918,-0.0693069421194189 4180,2008-07-08,9.119999885559082,9.140000343322754,9.039999961853027,9.06999969482422,5000.0,0.003300300601496664,1.2222033844425841,0.17241447348948866,58.26770884881123,43.9117242347934,-0.2871781042250241,-0.1925300639782641,0.5766227408630158,0.26423190210199365,32.210583325442585,0.10000038146972656,-0.23498470159402274,0.2039999485015862,-0.13294609925480572,0.5409459962579781,0.035526924623390244,0.37247297237978216,-1.0324154449462881,82.45609338636011,20.95949342888447,0.16847302387819588,7,-0.2199997901916504,-0.1100001335144043,0.27500033378601074,0.5900001525878906,-0.42000007629394354,1,-0.05921052287600148,-1.8965526313193142,9.09000015258789,-4.500011920940324,8.899999618530273,5.0,8.9399995803833,-0.05921052287600148 4181,2008-07-09,9.130000114440918,9.140000343322754,8.859999656677246,9.109999656677246,3900.0,0.0010965163385221466,12.99971390425329,0.40000762936544176,59.05512757069382,46.67664316918104,-0.25151478112404746,-0.189400944627387,0.5057697182479757,0.25569498784132705,32.52435897150085,0.2800006866455078,-0.20750086793859523,0.19950017929077113,-0.14845479223815872,0.547455150819701,0.025522693526305318,0.37347766505523694,-0.9971190407714836,78.57139613353287,16.55703910784173,0.17397748576446528,7,-0.23000001907348633,-0.12000036239624023,0.2650001049041748,0.5799999237060547,-0.4800004959106463,2,-0.048192828975069824,1.2222033844425841,9.119999885559082,-1.8965526313193142,9.09000015258789,-4.500011920940324,8.899999618530273,-0.048192828975069824 4182,2008-07-10,9.039999961853027,9.140000343322754,8.90999984741211,9.100000381469727,12400.0,-0.009857628856492329,2.2857133125796145,-2.9999523173755485,51.19998840332915,47.94707780809958,-0.150713265504681,-0.09398057929886505,0.5335837437076805,0.34409522305352347,32.424265717775555,0.23000049591064453,-0.15324268871021118,0.1030000209808346,-0.24818448481228472,0.45418452677395393,-0.07259223191572595,0.27859227387739516,-0.863634120449218,57.14279226706533,-2.572867440607496,0.17559225289656002,7,-0.1050000190734881,-0.03000020980834961,0.35500025749206543,0.6700000762939453,-0.34000015258788885,3,-0.03650441649320657,12.99971390425329,9.130000114440918,1.2222033844425841,9.119999885559082,-1.8965526313193142,9.09000015258789,-0.03650441649320657 4183,2008-07-11,9.079999923706056,9.140000343322754,9.050000190734863,9.119999885559082,4400.0,0.004424774559935951,1.249979138603121,0.6666613685130436,65.38458716942377,50.63686817268632,-0.15180889881694526,-0.15201297113591927,0.45056785268507404,0.30462775499381145,32.99500296522162,0.10000038146972656,-0.08406966650460568,0.14949998855590962,-0.1848163088125414,0.48381628592436066,-0.017658160128315004,0.31665813724013425,-0.8618887052772468,66.6665909782433,5.626609552570336,0.16715814868422552,7,-0.14499998092651722,-0.14499998092651545,0.3025004863738996,0.6300001144409162,-0.46000003814697443,4,-0.02422910450191018,2.2857133125796145,9.039999961853027,12.99971390425329,9.130000114440918,1.2222033844425841,9.119999885559082,-0.02422910450191018 4184,2008-07-14,9.050000190734863,9.140000343322754,8.760000228881836,9.140000343322754,10800.0,-0.0033039353770113467,7.444432670707413,2.250005960470262,66.66666666666654,52.824290685253786,-0.0835668585194771,-0.1402290297144404,0.4279342948287308,0.3343522554169702,33.428747274017546,0.38000011444091797,-0.04132652437398221,0.12650022506713832,-0.19034452872041463,0.44334497885469126,-0.03192215182663816,0.2849226019609148,-0.7918134103620531,76.3157564517303,12.80661611345947,0.1584223768937761,7,-0.11500024795532404,-0.11500024795532227,0.2200000286102295,0.6599998474121094,-0.3000001907348633,0,-0.033149191647752096,1.249979138603121,9.079999923706056,2.2857133125796145,9.039999961853027,12.99971390425329,9.130000114440918,-0.033149191647752096 4185,2008-07-15,9.029999732971193,9.039999961853027,9.029999732971193,9.029999732971193,6200.0,-0.0022099952864250705,0.0,-0.0,67.99996566775735,54.93181264964095,-0.021983349687477727,-0.13917816574873676,0.4020433505340506,0.35411804464558294,33.88593166422792,0.0200004577636701,-0.0031649406741376396,0.11399979591369735,-0.1838097893824191,0.4118093812098138,-0.03490499673435998,0.2629045885617547,-0.7333404131321437,71.0524796779598,3.782365481861845,0.14890479264805784,7,-0.03999948501587092,-0.2500000000000018,0.24500036239623846,0.6800003051757795,-0.1499996185302752,1,-0.034329952946785314,7.444432670707413,9.050000190734863,1.249979138603121,9.079999923706056,2.2857133125796145,9.039999961853027,-0.034329952946785314 4186,2008-07-16,9.010000228881836,9.029999732971193,8.90999984741211,8.949999809265137,6900.0,-0.002214784571513695,1.400011444157231,100.0,58.53659954898212,57.02536261953962,0.02055781001011958,-0.11731769637607314,0.40721079638197466,0.37248683097834956,33.503092930860525,0.11999988555908381,0.03301504779480169,0.0890002727508552,-0.21172872158764378,0.3897292670893542,-0.061364224418394286,0.2393647699201047,-0.6764072711551954,65.78945387103818,-2.2373041049106916,0.1503644971692496,7,-0.019999980926513672,-0.23000049591064453,0.31999993324279785,0.6999998092651367,-0.15999984741210938,2,-0.0344062610146203,0.0,9.029999732971193,7.444432670707413,9.050000190734863,1.249979138603121,9.079999923706056,-0.0344062610146203 4187,2008-07-17,9.0,9.010000228881836,8.90999984741211,8.930000305175781,4600.0,-0.0011099032883240545,1.2222269317170347,1.166653421282683,69.56523541916025,60.410638445330505,0.04466069940715478,-0.10481550853962318,0.3835813226456626,0.38078163589175595,33.099565116629684,0.10000038146972656,0.0588524238822572,0.07400002479553258,-0.22857841987713634,0.3765784694682015,-0.07728919754080188,0.22528924713186704,-0.6309507499012721,63.1578154841527,-8.317472482087233,0.1512892223363341,7,-0.009999752044677734,-0.2200002670288086,0.28999996185302734,0.7100000381469727,-0.11999988555908203,3,-0.038888931274414285,1.400011444157231,9.010000228881836,0.0,9.029999732971193,7.444432670707413,9.050000190734863,-0.038888931274414285 4188,2008-07-18,8.960000038146973,9.0,8.90999984741211,8.949999809265137,1500.0,-0.004444440205891964,1.0,0.14286103542234332,64.7887342862016,62.384957064558414,0.1051214115725898,-0.07246902349370998,0.3829906023204952,0.4197842977720079,32.887728428051645,0.09000015258789062,0.07232921725759311,0.03650007247924769,-0.2639750277470707,0.3369751727055661,-0.11373747763391151,0.1867376225924069,-0.556912747371042,52.63151290346059,-19.964572606682978,0.15023755011315953,7,-0.009999752044677734,-0.18000030517578125,0.31999993324279785,0.75,-0.020000457763671875,4,-0.029017882564161823,1.2222269317170347,9.0,1.400011444157231,9.010000228881836,0.0,9.029999732971193,-0.029017882564161823 4189,2008-07-21,8.819999694824219,9.029999732971193,8.819999694824219,8.960000038146973,3600.0,-0.015625038250748458,-1.9999931880573274,-13.99971390425329,54.11762725936562,61.92383688795334,0.22662669878196873,0.0761616498809623,0.4799365553078019,0.5590808167068477,32.7321832706484,0.21000003814697443,0.09396449834088827,-0.10650024414062464,-0.40124554119914,0.18824505291789073,-0.25387289266988233,0.040872404388633043,-0.38423588499817285,0.0,-70.93814712891668,0.14737264852925752,7,0.13000059127807617,-0.04999971389770508,0.46000027656555176,0.8900003433227539,0.3100004196166992,0,-0.022675716120772793,1.0,8.960000038146973,1.2222269317170347,9.0,1.400011444157231,9.010000228881836,-0.022675716120772793 4190,2008-07-22,8.819999694824219,8.90999984741211,8.569999694824219,8.569999694824219,3500.0,0.0,-1.720001220703125,-1.7857099066082656,45.83330573860063,60.454745573276334,0.20070245031417855,0.08940913781776771,0.4450210860103567,0.5558151055955456,32.49531221805355,0.3400001525878906,0.12108970232954697,-0.1120002269744873,-0.3935449703122842,0.16954451636330958,-0.25277259864338575,0.02877214469441114,-0.35286642671006163,54.34782157998922,-14.674974032221975,0.14077237166889808,7,0.03500032424926758,-0.04999971389770508,0.3475003242492676,0.8900003433227539,0.3100004196166992,1,-0.007936473610684613,-1.9999931880573274,8.819999694824219,1.0,8.960000038146973,1.2222269317170347,9.0,-0.007936473610684613 4191,2008-07-23,8.289999961853027,9.039999961853027,7.539999961853027,8.649999618530272,22200.0,-0.060090674751633766,1.631578154841527,-1.4399986267089773,22.68910391519202,57.28686951903887,0.6694135104526833,0.6213367993264445,0.9309701805020776,1.080232411201198,32.64895110382452,1.5,0.10823485067986738,-0.6229999542236335,-1.0103853537956393,-0.23561455465162773,-0.8166926540096373,-0.42930725443762974,0.9300003051757795,50.0,-14.808199787971915,0.1936926997860032,7,0.05000019073486328,0.09000015258789062,0.8650000095367432,1.4200000762939453,0.8500003814697266,2,0.07117010317283645,-1.720001220703125,8.819999694824219,-1.9999931880573274,8.819999694824219,1.0,8.960000038146973,0.07117010317283645 4192,2008-07-24,7.869999885559082,8.5,7.550000190734862,8.020000457763674,37800.0,-0.050663459375947295,-1.4050629244001724,0.41666865349006094,17.197474282694543,51.93274586495785,1.0124674663514668,1.014597048514462,1.3024204676092879,1.4943865125731346,33.20110475090105,0.9499998092651376,0.06030420526495206,-0.9930000305175781,-1.5997724127244215,-0.38622764831073475,-1.296386221620999,-0.6896138394141573,1.316400375366209,21.999994913736977,-41.12541993731036,0.30338619110342135,7,0.4700002670288086,0.5100002288818359,1.2125000953674316,1.8400001525878906,1.760000228881836,3,0.12452357181210116,1.631578154841527,8.289999961853027,-1.720001220703125,8.819999694824219,-1.9999931880573274,8.819999694824219,0.12452357181210116 4193,2008-07-25,7.510000228881836,8.449999809265138,7.510000228881836,7.860000133514403,9600.0,-0.045743286138773764,-4.371427637216752,2.3333237966265155,4.597697369502896,45.036193720828564,1.258709025923757,1.3476034179029543,1.6067518273617623,1.8452697536298004,33.53483856735397,0.9399995803833026,-0.004863814732130933,-1.2919997215271,-2.148838412477547,-0.4351610305766531,-1.7204190670023234,-0.8635803760518765,1.6434720260620104,0.0,-58.81182302999597,0.4284193454752233,7,0.7649998664855957,0.8550000190734863,1.5724997520446777,2.1999998092651367,2.34999942779541,4,0.18242341462126177,-1.4050629244001724,7.869999885559082,1.631578154841527,8.289999961853027,-1.720001220703125,8.819999694824219,0.18242341462126177 4194,2008-07-28,7.630000114440918,8.029999732971191,7.559999942779541,7.619999885559082,8400.0,0.015978679347783187,-6.230759637604079,-0.02857209030480809,9.289622042697587,38.51282220693303,1.0237585428190368,1.2009680004224776,1.4371331299784291,1.7169183694204584,33.88660777394292,0.5199995040893555,-0.055062501003369846,-1.1159998416900638,-2.120775722377669,-0.1112239610024579,-1.6183877820338672,-0.6136119013462604,1.457733259460447,7.843131143954358,-45.99593518077219,0.5023879403438029,7,0.6449999809265137,0.7350001335144043,1.3549997806549072,2.0799999237060547,2.309999465942383,0,0.17169062205687413,-4.371427637216752,7.510000228881836,-1.4050629244001724,7.869999885559082,1.631578154841527,8.289999961853027,0.17169062205687413 4195,2008-07-29,8.109999656677246,8.659999847412111,7.510000228881836,7.510000228881836,23200.0,0.06290950655791705,-2.833335717521404,59.998569521266454,27.826069649760953,35.100541107019566,0.44648570607161453,0.7068008829095831,0.9230302782165083,1.2304753559102242,33.43024540524684,1.1499996185302752,-0.12122694628527952,-0.604000282287597,-1.6482305017150853,0.44022993713989145,-1.126115392001342,-0.08188517257385186,0.9146243914233381,39.21565571977179,-11.02009321971147,0.5221151097137444,7,0.16500043869018555,0.25500059127807617,0.8675003051757812,1.6000003814697266,1.7800006866455078,1,0.1257707152828138,-6.230759637604079,7.630000114440918,-4.371427637216752,7.510000228881836,-1.4050629244001724,7.869999885559082,0.1257707152828138 4196,2008-07-30,8.010000228881836,8.390000343322754,8.010000228881836,8.270000457763674,2200.0,-0.01233038619342941,-1.9230752301654257,-0.4333341280626912,27.70561912700353,30.449472630113263,0.435516979061223,0.7781777912548762,0.9815808089866476,1.3246617759240795,33.6030558750712,0.38000011444091797,-0.195845898245409,-0.6604997158050541,-1.7472325412992902,0.42623310968918116,-1.2038661285521712,-0.1171333030579369,0.9540388664499986,43.478275291865835,-5.640726273133289,0.5433664127471177,7,0.2649998664855957,0.35500001907348633,0.9199998378753662,1.6999998092651367,1.8299999237060547,2,0.13982520019421152,-2.833335717521404,8.109999656677246,-6.230759637604079,7.630000114440918,-4.371427637216752,7.510000228881836,0.13982520019421152 4197,2008-07-31,8.550000190734862,8.579999923706055,8.100000381469728,8.489999771118164,8200.0,0.0674157236482884,6.999999999999971,-0.23077064152880353,40.569394776237615,27.75843490678393,-0.19559745268252549,0.21867346925862385,0.4049074371979291,0.7812911795813378,33.57077081230955,0.5699996948242188,-0.26397463935886734,-0.10099978446960556,-1.1813485851034766,0.9793490161642646,-0.6411741847865411,0.43917461584733,0.35587734993897335,90.43480928995163,41.73705483578179,0.5401744003169351,7,-0.27500009536742986,-0.18499994277953924,0.37999987602234064,1.1599998474121112,1.2399997711181658,3,0.06900586426035882,-1.9230752301654257,8.010000228881836,-2.833335717521404,8.109999656677246,-6.230759637604079,7.630000114440918,0.06900586426035882 4198,2008-08-01,8.569999694824219,8.569999694824219,8.569999694824219,8.569999694824219,200.0,0.0023391232331233525,1.0,0.0,41.42855731807545,26.348538246640576,-0.3092580962416669,0.18201562073022615,0.35415837096028824,0.7575241075978401,33.835765667682004,0.019999504089357245,-0.3225135727576678,-0.06450028419494558,-1.1389004348749179,1.0098998664850267,-0.6017003595349326,0.47269979114504146,0.28004275337793594,92.17389717894736,45.029367095278616,0.5372000753399864,8,-0.2949995994567871,-0.20499944686889648,0.3475003242492676,1.140000343322754,1.2000007629394531,4,0.12368733458145598,6.999999999999971,8.550000190734862,-1.9230752301654257,8.010000228881836,-2.833335717521404,8.109999656677246,0.12368733458145598 4199,2008-08-04,8.460000038146973,8.550000190734862,7.940000057220459,8.520000457763674,16900.0,-0.012835432974831917,9.166678587607262,-100.0,40.13840499316586,25.715771497147824,-0.2857436540489644,0.2554967078867474,0.4321410436877766,0.8633976397063954,35.06836636237081,0.6299996376037598,-0.39746118690524845,-0.1429999351501472,-1.197935135154987,0.9119352648546926,-0.6704675351525662,0.3844676648522718,0.33644072128236857,82.6087064688993,36.89845630493135,0.5274676000024198,8,-0.18499994277954102,-0.09499979019165039,0.4550001621246338,1.25,1.380000114440918,0,0.16548458773256947,1.0,8.569999694824219,6.999999999999971,8.550000190734862,-1.9230752301654257,8.010000228881836,0.16548458773256947 4200,2008-08-05,8.579999923706055,8.600000381469728,7.980000019073486,8.600000381469728,4700.0,0.014184383571866466,60.998617203880066,0.33333863148694653,42.809354307804185,27.95135487410473,-0.49547184134945965,0.09799116059685886,0.30245787207772956,0.7424822904141486,36.311528991336786,0.620000362396242,-0.4697171427368083,0.003999948501586914,-1.0224788981085844,1.0304787951117582,-0.5092394748034987,0.5172393718066726,0.16498321450138675,96.96962910034573,51.57687109840579,0.5132394233050855,8,-0.49499988555908203,-0.21499967575073242,0.3325002193450928,1.130000114440918,1.260000228881836,1,0.15850811990331648,9.166678587607262,8.460000038146973,1.0,8.569999694824219,6.999999999999971,8.550000190734862,0.15850811990331648 4201,2008-08-06,8.689999580383299,8.689999580383299,8.520000457763674,8.529999732971191,4100.0,0.01282047292020616,1.1249910592947598,-7.9998092695013945,44.98380758353836,31.038725240865155,-0.6065497799267945,-0.04918407942629521,0.20384099398099664,0.635390945371439,37.14064990819577,0.16999912261962535,-0.5261492434013846,0.13599963188171138,-0.8588586377664225,1.1308579015298452,-0.36142950294235554,0.6334287667057783,0.0055842414511175775,100.0,54.50580558027485,0.4974291348240669,8,-0.5899996757507306,-0.32499933242797674,0.13250041007995783,1.0200004577636737,1.070000648498537,2,0.13808985280601416,60.998617203880066,8.579999923706055,9.166678587607262,8.460000038146973,1.0,8.569999694824219,0.13808985280601416 4202,2008-08-07,8.710000038146973,8.819999694824219,8.689999580383299,8.760000228881836,1900.0,0.0023015487605801965,-1.888855922774448,-0.31250149011754397,45.92833582779922,35.63101840289808,-0.5530217252038145,-0.10031828793528419,0.1924666056929354,0.6182849515408009,37.86929324040529,0.13000011444091975,-0.5793084151665155,0.17250008583068777,-0.7990937384193693,1.1440939100807457,-0.31329682629434075,0.6582969979557163,-1.1999998092651367,87.50003386628939,41.13614965777583,0.48579691212502885,8,-0.5450000762939453,-0.3449997901916504,0.15249991416931152,1.0,1.0399999618530273,3,0.12973594827690982,1.1249910592947598,8.689999580383299,60.998617203880066,8.579999923706055,9.166678587607262,8.460000038146973,0.12973594827690982 4203,2008-08-08,8.859999656677246,8.880000114440918,8.369999885559082,8.689999580383299,6100.0,0.017221540513584932,3.857122096983679,-3.3999885559518943,50.649350649350644,40.22654380363731,-0.5491325761944008,-0.2821087118219694,0.03979637344562903,0.4708040518976411,38.82738464608029,0.5100002288818359,-0.5544157262305323,0.33349971771240305,-0.6169853652298105,1.2839848006546166,-0.14174282375870462,0.8087422591835107,-1.3237994384765628,97.87229185678856,43.7581944381195,0.4752425414711068,8,-0.6649994850158691,-0.49499940872192383,0.045000314712524414,0.8500003814697266,0.7000007629394531,4,0.10496617846648526,-1.888855922774448,8.710000038146973,1.1249910592947598,8.689999580383299,60.998617203880066,8.579999923706055,0.10496617846648526 4204,2008-08-11,8.75,8.829999923706055,8.720000267028809,8.800000190734863,2800.0,-0.012415311618476865,1.0,-0.294118637031715,48.90282497158406,42.56840550606209,-0.29452598304425415,-0.20631454792622606,0.13579841019130967,0.5827083553562691,39.2306668534453,0.1399993896484375,-0.47287883254246665,0.2385000705718987,-0.6863218183071744,1.1633219594509718,-0.22391087386763786,0.7009110150114353,-1.1600477859497076,85.5555443704876,30.17097646485894,0.46241094443953645,8,-0.3399999141693115,-0.38499975204467773,0.1424999237060547,0.9600000381469727,0.35000038146972656,0,0.11657148088727687,3.857122096983679,8.859999656677246,-1.888855922774448,8.710000038146973,1.1249910592947598,8.689999580383299,0.11657148088727687 4205,2008-08-12,8.720000267028809,8.770000457763674,8.569999694824219,8.720000267028809,1400.0,-0.0034285409109933163,2.9999999999998934,-0.0,57.99258047567489,45.93362343369225,-0.18874676863191198,-0.21157768171232227,0.1553542565446051,0.6211638281570337,39.74161040412052,0.2000007629394549,-0.3213398375280363,0.2240003108978268,-0.6742411418451919,1.1222417636408464,-0.22512041547368256,0.6731210372693361,-1.0784461369628913,68.62749497918746,12.042899808541442,0.4491207263715096,8,-0.3100001811981201,-0.39499998092651367,0.2174997329711914,0.9899997711181641,-0.44999980926513494,1,0.12844034991534503,1.0,8.75,3.857122096983679,8.859999656677246,-1.888855922774448,8.710000038146973,0.12844034991534503 4206,2008-08-13,8.699999809265138,8.710000038146973,8.409999847412111,8.710000038146973,13300.0,-0.0022936304072482816,58.998664886515,-100.0,68.12229201960994,48.99505646073362,-0.06769579430279649,-0.22766496942213799,0.15446932123768953,0.6432027150069253,40.1275054836434,0.31000041961669744,-0.1724772161354302,0.21949987411499272,-0.6516873082559993,1.0906870564859839,-0.2160937170705033,0.6550934653004887,-1.0089078398242215,64.70583835414622,3.591758810802915,0.43559359118549573,8,-0.28999972343445,-0.3749995231628436,0.2550001144409162,1.0100002288818342,-0.09999942779541016,2,0.1310345250937477,2.9999999999998934,8.720000267028809,1.0,8.75,3.857122096983679,8.859999656677246,0.1310345250937477 4207,2008-08-14,8.649999618530272,8.699999809265138,8.640000343322754,8.670000076293945,1900.0,-0.0057471484863274025,-2.0000476848982816,2.000000000000533,78.78789776213786,53.14609428785165,-0.002256216782999587,-0.2163212737974174,0.18031585611674394,0.6922568641917888,40.53425481277376,0.05999946594238459,-0.0803531974845324,0.18699970245361186,-0.6537792057012854,1.02777861060851,-0.23338975162383768,0.6073891565310614,-0.9113513232893542,54.90188378642158,-13.36675659493001,0.42038945407744893,8,-0.23999953269958318,-0.32499933242797674,0.305000305175783,1.060000419616701,-0.2199993133544904,3,0.12832377564198838,58.998664886515,8.699999809265138,2.9999999999998934,8.720000267028809,1.0,8.75,0.12832377564198838 4208,2008-08-15,8.699999809265138,8.789999961853027,8.300000190734862,8.510000228881836,12200.0,0.005780369126000329,1.6486482306758556,-9.499761586876987,78.01049342463315,57.35410411357025,-0.03562273656970305,-0.30229771751858614,0.1072121490749911,0.6449448780169593,41.1399060303681,0.48999977111816584,0.028867325318225667,0.2499999046325705,-0.5661010167547289,1.0661008260198699,-0.1580505560610792,0.6580503653262202,-0.9156974412562207,75.471664162521,-0.42220441610810155,0.4080504606936496,8,-0.26999974250793635,-0.3749995231628436,0.2725000381469709,1.0100002288818342,-0.32999992370605646,4,0.12068967974190703,-2.0000476848982816,8.649999618530272,58.998664886515,8.699999809265138,2.9999999999998934,8.720000267028809,0.12068967974190703 4209,2008-08-18,8.619999885559082,8.699999809265138,8.390000343322754,8.699999809265138,4600.0,-0.009195393731027401,6.749994039529538,-0.42105315993154147,66.8874435689437,60.02944736480798,0.07762281872110144,-0.25091402014594877,0.17624253523453604,0.7324642596732609,41.58420159938421,0.3099994659423846,0.07024596671897321,0.17999997138977086,-0.6217873141642674,0.98178725694381,-0.22089367138724825,0.58089361416679,-0.7918696076928846,65.30609067306095,-14.598300061654285,0.40089364277701944,8,-0.029999732971191406,-0.2949995994567871,0.315000057220459,1.0650005340576172,-0.23999977111816406,0,0.1090487873013064,1.6486482306758556,8.699999809265138,-2.0000476848982816,8.649999618530272,58.998664886515,8.699999809265138,0.1090487873013064 4210,2008-08-19,8.75,8.819999694824219,8.680000305175781,8.680000305175781,19200.0,0.015081219972949755,-3.0,-0.8749970197648996,74.02598206843412,63.2563556409075,-0.02875021497079544,-0.4073102300140441,0.037524456858200494,0.606983759262123,41.397597014359064,0.19999980926513672,0.11256441694549224,0.31350007057189977,-0.4818884496018683,1.108888590745667,-0.08419418951498336,0.7111943306587829,-0.8797949286708135,86.53850738823206,1.9427471393018436,0.39769426008688374,8,-0.15999984741210938,-0.47499990463256836,0.18499994277954102,0.9300003051757812,-0.14999961853027166,1,0.04000004359654019,6.749994039529538,8.619999885559082,1.6486482306758556,8.699999809265138,-2.0000476848982816,8.649999618530272,0.04000004359654019 4211,2008-08-20,8.880000114440918,8.930000305175781,8.789999961853027,8.789999961853027,8200.0,0.014857155936104816,-2.1111134658585176,1.2857220708446866,64.60177738017872,65.33118248006079,-0.144120216749144,-0.5173684206251998,-0.09309278970063772,0.4813470667928321,39.6824451365601,0.18000030517578125,0.1753686926647795,0.4140001773834232,-0.4020079405095345,1.230008295276381,0.005996118436943476,0.8220042363299029,-0.969403241387262,92.06346322980673,7.867309485544695,0.40800405894647895,8,-0.2649998664855957,-0.6050000190734863,0.004999876022338867,0.7350001335144043,-0.23999977111816406,2,-0.06869365414593243,-3.0,8.75,6.749994039529538,8.619999885559082,1.6486482306758556,8.699999809265138,-0.06869365414593243 4212,2008-08-21,8.850000381469727,8.90999984741211,8.210000038146973,8.210000038146973,3600.0,-0.0033783482640281637,-1.1874982304880575,7.111102869495189,62.280738445476494,66.62355890185255,-0.10300507557431615,-0.43235198946246456,-0.0663281569316414,0.513504341912391,38.182833436613265,0.6999998092651367,0.2236842432505437,0.3350004196166996,-0.44731721160110816,1.1173180508345073,-0.05615839599220429,0.7261592352256034,-0.8782393024887432,88.88890360607967,5.466341940503796,0.39115881560890375,8,-0.2800002098083496,-0.5750002861022949,0.03499960899353027,0.7649998664855957,-0.35000038146972656,3,-0.02824858635299632,-2.1111134658585176,8.880000114440918,-3.0,8.75,6.749994039529538,8.619999885559082,-0.02824858635299632 4213,2008-08-22,8.880000114440918,8.989999771118164,8.520000457763674,8.890000343322754,8700.0,0.0033898001896142116,3.476203451407794,-0.01562534924577813,69.81133433499164,68.94672660889783,-0.1451315180117021,-0.3736072903538066,-0.10895247382352835,0.4849004662438752,36.462742316265164,0.4699993133544904,0.25972813000876904,0.2965001583099358,-0.34199392942398177,0.9349942460438543,-0.022746885557022978,0.6157472021768946,-0.850744681888246,85.89747508524995,2.2739827333622173,0.31924704386695907,8,-0.2800002098083496,-0.6050000190734863,0.004999876022338867,0.5999999046325684,-0.3599996566772443,4,-0.05067565354344239,-1.1874982304880575,8.850000381469727,-2.1111134658585176,8.880000114440918,-3.0,8.75,-0.05067565354344239 4214,2008-08-25,8.9399995803833,8.979999542236328,8.350000381469728,8.460000038146973,9100.0,0.006756696528056327,1.2499991485042563,-47.99885561701316,67.99999999999987,70.05866211160061,-0.19595164969573098,-0.34828984331174695,-0.18049484304311036,0.4242648563732505,34.73226167628592,0.6299991607665998,0.2941310132206407,0.2909996509552002,-0.18330425545893902,0.7653035573693394,0.053847697748130585,0.5281516041622698,-0.8338846007453888,93.58971694203004,11.172989015588982,0.2371519532070699,8,-0.3399996757507324,-0.6649994850158691,-0.07499957084655762,0.5400004386901855,-0.4399995803833008,0,-0.06375835811837705,3.476203451407794,8.880000114440918,-1.1874982304880575,8.850000381469727,-2.1111134658585176,8.880000114440918,-0.06375835811837705 4215,2008-08-26,9.130000114440918,9.130000114440918,8.899999618530273,9.130000114440918,9300.0,0.021252857156115246,1.0,0.0,70.37039653427657,70.30845150211913,-0.3594808143830459,-0.4827049550988356,-0.37974609138733584,0.234566888823311,35.09367921160255,0.23000049591064453,0.305312140590436,0.43000016212463343,-0.018951779167782234,0.8789521034170491,0.2055241914784247,0.6544761327708422,-0.9531743514845861,100.0,18.98921291523429,0.22447597064620822,8,-0.46000003814697266,-0.809999942779541,-0.26999998092651367,0.34999990463256836,-0.48999977111816406,1,-0.08214676786407982,1.2499991485042563,8.9399995803833,3.476203451407794,8.880000114440918,-1.1874982304880575,8.850000381469727,-0.08214676786407982 4216,2008-08-27,9.130000114440918,9.140000343322754,9.06999969482422,9.130000114440918,5500.0,0.0,5.999904634750919,0.0,69.81133433499164,69.31105556576954,-0.3263946625637626,-0.41581417845825364,-0.3804832819088979,0.2351918773295587,35.46228687526033,0.07000064849853338,0.33291828906887666,0.37400016784667933,0.017561555590566158,0.7304387801027925,0.19578086171862275,0.5522194739747359,-0.8578569163361269,98.92470692469873,17.960852060378315,0.17821930612805686,8,-0.4549999237060547,-0.804999828338623,-0.31750011444091797,0.125,-0.819999694824217,2,-0.05805035337654474,1.0,9.130000114440918,1.2499991485042563,8.9399995803833,3.476203451407794,8.880000114440918,-0.05805035337654474 4217,2008-08-28,9.140000343322754,9.140000343322754,9.119999885559082,9.140000343322754,2700.0,0.0010953153073918198,1.0,0.0,65.21742736008447,67.88960378081968,-0.2900841952196185,-0.39984710452470296,-0.39079731046091126,0.22667949328543457,36.46520802914811,0.020000457763671875,0.33383554715233643,0.35450038909912074,-0.026936146762874813,0.7359369249611163,0.16378212116812385,0.5452186570301176,-0.7637142877918066,100.0,20.30023341087235,0.19071826793099775,8,-0.4650001525878906,-0.815000057220459,-0.7800002098083496,-0.15000057220458984,-1.140000343322754,3,-0.054704593131145396,5.999904634750919,9.130000114440918,1.0,9.130000114440918,1.2499991485042563,8.9399995803833,-0.054704593131145396 4218,2008-08-29,9.630000114440918,10.75,9.149999618530273,9.149999618530273,42600.0,0.053610476226747084,-5.666661368481494,100.0,83.84615328184941,69.77390486003142,-0.7088314158365456,-0.8499394079141869,-0.8789697019647882,-0.2583293179957309,36.71743974774325,1.609999656677246,0.3252454045751474,0.7915001392364509,0.2680187142292798,1.314981564243622,0.5297594267328645,1.0532408517400373,-1.162068344374953,53.33333068423756,-24.567147363143384,0.26174071250358594,8,-0.15000009536743164,-0.5,-1.2699999809265137,-0.6400003433227539,-1.7699999809265146,4,-0.11734165119545503,1.0,9.140000343322754,5.999904634750919,9.130000114440918,1.0,9.130000114440918,-0.11734165119545503 4219,2008-09-02,9.859999656677246,9.899999618530273,9.0,9.0,37900.0,0.02388364896189632,-1.09302320423609,1.7916641003582237,87.99997965494774,71.32657125853295,-0.831925220333849,-1.0220792724580647,-1.0963720929273677,-0.4819497950672762,35.802416849888274,0.8999996185302734,0.3097064495051125,0.9514997005462646,0.28597968046572575,1.6170197206268035,0.6187396905059952,1.284259710586534,-1.0725783344205162,51.89188325379176,-26.058722384202312,0.3327600100402699,9,-0.37999963760375977,-0.7299995422363281,-1.5399994850158691,-0.8849997520446777,-2.609999656677246,1,-0.1359025604028411,-5.666661368481494,9.630000114440918,1.0,9.140000343322754,5.999904634750919,9.130000114440918,-0.1359025604028411 4220,2008-09-03,9.9399995803833,10.0600004196167,9.899999618530273,9.899999618530273,24000.0,0.008113582808481956,-7.000047683761295,0.04651160211804497,89.7435960136397,74.12010666225083,-0.810617022447893,-1.0487366003436094,-1.1609736310824026,-0.5531246404060717,35.09643646237131,0.20000076293945312,0.30030688812663264,0.9634996414184567,0.17310273758111272,1.7538965452558006,0.5683011894997847,1.3586980933371287,-0.9399995803833008,53.71426173618862,-24.84133154944,0.3951984519186716,9,-0.45999956130981445,-0.8099994659423828,-1.6199994087219238,-1.0049996376037598,-3.659999370574951,2,-0.14486917919243736,-1.09302320423609,9.859999656677246,-5.666661368481494,9.630000114440918,1.0,9.140000343322754,-0.14486917919243736 4221,2008-09-04,9.890000343322754,9.9399995803833,9.670000076293944,9.899999618530273,18600.0,-0.005030104544392677,5.000042385902488,-0.24998211858951433,89.74365087661697,77.17154137682199,-0.6730623544893035,-0.9530923490970054,-1.094550007006692,-0.4970562155231981,34.47822851433639,0.26999950408935725,0.3355222411039538,0.8535003662109375,-0.02283830340094184,1.7298390358228168,0.41533103140499783,1.2916697010168772,-0.8900003433227539,50.85716247558594,-29.42267448923033,0.4381693348059395,9,-0.3400001525878906,-0.5450003147125244,-1.570000171661377,-0.9700002670288086,-3.6800003051757812,3,-0.12639028883795123,-7.000047683761295,9.9399995803833,-1.09302320423609,9.859999656677246,-5.666661368481494,9.630000114440918,-0.12639028883795123 4222,2008-09-05,9.84000015258789,9.899999618530273,9.119999885559082,9.899999618530273,22900.0,-0.0050556308391456195,25.000222525987855,6.000381497377205,86.53850738823192,79.03011616051536,-0.5228452160741561,-0.858089459896771,-1.0348153786317944,-0.4426530158638471,34.33184438153653,0.7799997329711914,0.35139143663807637,0.7470001697540276,-0.18466729545756344,1.6786676349656187,0.281166437148233,1.2128339023598222,0.9099998474121094,48.000008719308035,-31.529459183099483,0.46583373260579536,9,-0.28999996185302734,-0.49500012397766113,-1.5199999809265137,-1.0149998664855957,-3.0900001525878906,4,-0.15548777532984126,5.000042385902488,9.890000343322754,-7.000047683761295,9.9399995803833,-1.09302320423609,9.859999656677246,-0.15548777532984126 4223,2008-09-08,9.789999961853027,9.859999656677246,9.3100004196167,9.3100004196167,16400.0,-0.005081320117836907,-1.291665673254973,-8.000063578853673,88.23532711678467,81.27848584015811,-0.3689899323829433,-0.7745554738447211,-0.9709477338031149,-0.39152963144281117,33.63296081167858,0.5499992370605469,0.3868976844398695,0.6504999637603763,-0.3240493304607508,1.6250492579815035,0.16322531664981277,1.13777461087094,0.9274000358581542,74.52826878490244,-6.5194447941791935,0.4872746471105638,9,0.034999847412109375,-0.44499993324279785,-1.4699997901916504,-0.9649996757507324,-1.8299999237060547,0,-0.1828396290937493,25.000222525987855,9.84000015258789,5.000042385902488,9.890000343322754,-7.000047683761295,9.9399995803833,-0.1828396290937493 4224,2008-09-09,9.770000457763672,9.84000015258789,9.550000190734863,9.550000190734863,13500.0,-0.002042850272449881,-1.636360089645277,0.458334326745027,85.91555538840116,83.00572571283863,-0.24459512429782038,-0.7106578088272322,-0.9376720279213693,-0.370352151781951,32.896308705278514,0.28999996185302734,0.43303914289253065,0.5795004367828369,-0.41576155856332697,1.5747624321290008,0.08186943910975408,1.0771314344559197,0.9154515377044685,69.14895775630997,-10.741373086123744,0.49763099767308216,9,0.10499954223632812,-0.4250004291534424,-1.450000286102295,-0.945000171661377,-1.9300003051757804,1,-0.19549644163337765,-1.291665673254973,9.789999961853027,25.000222525987855,9.84000015258789,5.000042385902488,9.890000343322754,-0.19549644163337765 4225,2008-09-10,9.84000015258789,9.84000015258789,9.609999656677246,9.75,14200.0,0.007164758602298038,4.111113465858518,0.40909110613081795,85.29417745804703,84.72604161540033,-0.22718039165170723,-0.729868452968045,-0.9933083918624046,-0.44210796902427774,31.873821141820883,0.23000049591064453,0.47634570976486224,0.5935001373291016,-0.4162268713600952,1.6032271460182983,0.0886366329845032,1.0983636416737,0.8141428006820686,87.8049432912476,9.06387900032243,0.5048635043445987,9,0.034999847412109375,-0.47500014305114746,-1.5199999809265137,-1.0149998664855957,-2.1200003623962402,2,-0.2632113935391279,-1.636360089645277,9.770000457763672,-1.291665673254973,9.789999961853027,25.000222525987855,9.84000015258789,-0.2632113935391279 4226,2008-09-11,9.84000015258789,9.850000381469727,9.3100004196167,9.850000381469727,26600.0,0.0,106.99752050352852,-0.11111346585851736,87.21809201751896,87.17055991067085,-0.12949310207045528,-0.6746743615579938,-0.9828398536434797,-0.45314286498481593,30.737442899293743,0.5399999618530273,0.525510724979334,0.5365001201629642,-0.4720377377056799,1.5450379780316084,0.032231191228641265,1.0407690490972872,0.7834599393278516,92.30775814321991,14.236875575984925,0.5042689289343223,9,0.034999847412109375,-0.3600001335144043,-1.6150000095367432,-1.0149998664855957,-1.940000057220458,3,-0.3617886064608721,4.111113465858518,9.84000015258789,-1.636360089645277,9.770000457763672,-1.291665673254973,9.789999961853027,-0.3617886064608721 4227,2008-09-12,9.760000228881836,9.84000015258789,9.65999984741211,9.65999984741211,11400.0,-0.008130073421291018,-2.5999923706345727,-9.999809269502194,81.88410354152255,86.95255438396785,0.053308568224029074,-0.5346647206812811,-0.8950194172901291,-0.38124228435356144,29.539653364486153,0.18000030517578125,0.5594649482100262,0.4010001659393314,-0.5778477574931582,1.379848089371821,-0.0884237957769134,0.8904241276555762,0.8333906589067723,81.81826063435037,4.541692714957577,0.4894239617162444,9,-0.23000001907348633,-0.2800002098083496,-1.5275001525878906,-1.1550002098083496,-2.010000228881836,4,-0.363729519209404,106.99752050352852,9.84000015258789,4.111113465858518,9.84000015258789,-1.636360089645277,9.770000457763672,-0.363729519209404 4228,2008-09-15,9.75,9.800000190734863,9.420000076293944,9.800000190734863,6700.0,-0.001024613590913992,14.199946594442078,-0.5,80.45116717636894,86.11379744190354,0.09177163739423833,-0.4658522829340619,-0.8758641216506895,-0.38283487736099175,27.919269070597093,0.38000011444091975,0.5997425464436184,0.3384999275207523,-0.6034638742358034,1.280463729277308,-0.13248197335752643,0.809481828399031,0.8139230677440175,81.48140953073923,6.009406373901385,0.47098190087827796,9,-0.15999984741210938,-0.26999998092651367,-1.4849998950958252,-1.1449999809265137,-2.0500001907348624,0,-0.3076923076923077,-2.5999923706345727,9.760000228881836,106.99752050352852,9.84000015258789,4.111113465858518,9.84000015258789,-0.3076923076923077 4229,2008-09-16,9.5600004196167,9.640000343322754,9.289999961853027,9.550000190734863,22600.0,-0.019487136449569342,3.117649698751248,-0.20000381468271378,66.16544911673851,83.49400334224785,0.2623276689030831,-0.21272601316228545,-0.6848537508154742,-0.2054909746335838,26.288559799374212,0.46000003814697266,0.6490732850236576,0.10150032043457102,-0.7649570554596643,0.9679576963288063,-0.33172836751254664,0.5347290083816887,0.97504418448362,48.21433133005111,-23.157225186500668,0.4332286879471179,9,-0.030000686645507812,-0.08000040054321289,-1.2800002098083496,-0.9550004005432129,-2.440000534057617,1,-0.1673640492929892,14.199946594442078,9.75,-2.5999923706345727,9.760000228881836,106.99752050352852,9.84000015258789,-0.1673640492929892 4230,2008-09-17,9.100000381469727,9.109999656677246,8.050000190734862,8.050000190734862,19200.0,-0.04811715668998018,-1.0190462350307186,104.9976158687776,49.162017721312615,78.98493299165848,0.6600550406437513,0.28969229026062493,-0.2301344515647017,0.23936936019340393,25.590728374924275,1.5100002288818377,0.6154859893286808,-0.3759997367858894,-1.195046611462029,0.4430471378902503,-0.7855231741239592,0.03352370055218046,1.4067433282597683,58.33333774849178,-9.158308840527901,0.40952343733807006,9,-0.1250004768371582,0.2999997138977051,-0.7125002145767212,-0.49500036239624023,-2.300000190734864,2,-0.1384615578091145,3.117649698751248,9.5600004196167,14.199946594442078,9.75,-2.5999923706345727,9.760000228881836,-0.1384615578091145 4231,2008-09-18,8.270000457763674,9.300000190734863,8.100000381469728,9.020000457763672,21900.0,-0.0912087790013918,-1.2018342041807715,-0.7142855845341273,33.333321153574246,73.07324563225207,1.381356118496365,1.1295626718798477,0.5845087976291037,1.030567905032255,25.106939265298116,1.199999809265135,0.5237208242329139,-1.1754996776580793,-2.1233053057837523,-0.22769404953240624,-1.649402491720915,-0.7015968635952436,2.138473511206035,12.290517973031982,-48.97860497586324,0.4739028140628363,9,0.684999465942381,1.129999637603758,0.09749972820281805,0.3349995613098127,-1.810000419616701,3,-0.06650551839518892,-1.0190462350307186,9.100000381469727,3.117649698751248,9.5600004196167,14.199946594442078,9.75,-0.06650551839518892 4232,2008-09-19,8.600000381469728,9.0,8.489999771118164,8.970000267028809,6200.0,0.039903253378451575,1.3720976652686816,0.4933331807454415,28.97957928524191,66.48927365096954,0.9576743180802776,0.8220183711599418,0.24557162381236886,0.6637706268527825,23.713873334474613,0.7299995422363263,0.4194790326922515,-0.8329997539520253,-1.8196707697081536,0.15367126180410295,-1.3263352618300903,-0.3396642460739603,1.714134636370586,31.428582327706643,-29.570216070949392,0.4933355078780642,9,0.3499999046325666,0.7999997138977033,-0.23250019550323664,0.004999637603757989,-2.3300004005432147,4,-0.08139537849446776,-1.2018342041807715,8.270000457763674,-1.0190462350307186,9.100000381469727,3.117649698751248,9.5600004196167,-0.08139537849446776 4233,2008-09-22,8.430000305175781,8.489999771118164,8.069999694824219,8.220000267028809,7500.0,-0.01976744985503065,1.5454629525271004,-0.5675678462161053,20.083675997917084,59.17462038536019,1.0219385119980249,1.0082716382426327,0.4031852519053736,0.805510878120689,22.68682782602012,0.5300006866455096,0.3058830292531862,-0.9804998397827145,-2.038232587660737,0.0772329080953078,-1.5093662137217265,-0.45163346584370245,1.7935693195803157,23.89937597316765,-36.67126064745741,0.5288663739390111,9,0.5199999809265137,0.9699997901916504,-0.06250011920928955,0.17499971389770508,-2.0900001525878897,0,-0.08066432746844387,1.3720976652686816,8.600000381469728,-1.2018342041807715,8.270000457763674,-1.0190462350307186,9.100000381469727,-0.08066432746844387 4234,2008-09-23,8.369999885559082,8.399999618530272,8.050000190734862,8.199999809265138,4500.0,-0.007117487241354081,2.0434793425439577,0.8095240257764412,16.877628641468192,51.57278162796255,0.9638204767020184,1.0786843021082717,0.45081376049800426,0.8324642115507679,21.375021818425523,0.38000011444091975,0.19120005091149928,-1.0120002746582024,-2.150727007195286,0.12672645787888115,-1.5813636409267442,-0.44263690838966063,1.766626961836165,25.599975585937607,-34.357517749773045,0.5693633662685413,9,0.5800004005432129,1.0300002098083496,0.007500290870666504,0.2350001335144043,-1.7699999809265146,1,-0.08004779993484923,1.5454629525271004,8.430000305175781,1.3720976652686816,8.600000381469728,-1.2018342041807715,8.270000457763674,-0.08004779993484923 4235,2008-09-24,8.380000114440918,8.470000267028809,8.090000152587889,8.420000076293945,4400.0,0.0011947704920629576,4.4285597509554,-0.23529378765609643,17.596560550953626,43.837055909455295,0.8101340633322245,1.0641758641158212,0.42894751530033304,0.7931313339600248,20.456625388394773,0.38000011444091975,0.06872340243779895,-0.9645000457763668,-2.1846547626949633,0.2556546711422296,-1.574577404235665,-0.3544226873170686,1.673161666687914,26.39999389648448,-33.274852383357775,0.610077358459298,9,0.565000057220459,1.0199999809265137,0.0775001049041748,0.15000009536743164,-1.3299999237060556,2,-0.15035802048624414,2.0434793425439577,8.369999885559082,1.5454629525271004,8.430000305175781,1.3720976652686816,8.600000381469728,-0.15035802048624414 4236,2008-09-25,8.600000381469728,8.789999961853027,8.439999580383299,8.470000267028809,19900.0,0.026253014800046603,-2.6841856939933546,-3.2500059604702063,25.200004577636776,37.53882269124576,0.44224949284031645,0.8457979856014646,0.20003774516321293,0.5607470669218717,19.240677859157895,0.4099998474121094,-0.047591471171671174,-0.7179997920989969,-1.9800714347279307,0.5440718505299369,-1.3490356134134647,-0.08696397078452911,1.3730349360433447,57.89476854319721,-3.122328388140133,0.6310358213144669,9,0.32499980926513494,0.7999997138977033,-0.1675002574920672,-0.07000017166137873,-1.3900003433227557,3,-0.20930233847585578,4.4285597509554,8.380000114440918,2.0434793425439577,8.369999885559082,1.5454629525271004,8.430000305175781,-0.20930233847585578 4237,2008-09-26,8.640000343322754,8.869999885559082,8.5,8.850000381469727,8900.0,0.004651158148691881,1.9600103760161438,-1.6153834867769283,26.907636059463314,31.589541456034027,0.25330809304231217,0.8078368673192635,0.15173177518933478,0.49936869294586117,17.890948252603213,0.36999988555908203,-0.17484072242597826,-0.652999830245971,-1.9492631058196217,0.6432634453276806,-1.3011314680327963,-0.004868192459145604,1.25611356911919,71.95126489825925,12.120961121757773,0.6481316377868258,9,0.2049999237060547,0.7599997520446777,-0.19500017166137695,-0.2650003433227539,-1.4300003051757812,4,-0.25231484010999483,-2.6841856939933546,8.600000381469728,4.4285597509554,8.380000114440918,2.0434793425439577,8.369999885559082,-0.25231484010999483 4238,2008-09-29,8.5,8.75,8.380000114440918,8.380000114440918,2400.0,-0.016203742796254694,-5.166670640313441,-0.5714279226706509,25.670495004355473,27.090102110213692,0.22054145401109615,0.9052525904016875,0.28291755788990436,0.6140854147013926,18.83283083920529,0.36999988555908203,-0.3191416116285737,-0.73650016784668,-2.068918079235777,0.595917743542417,-1.4027091235412286,-0.07029121215213152,1.3222693635736604,54.8780459438589,-3.617630938178472,0.6662089556945484,9,0.17500019073486328,0.9000000953674316,-0.0774998664855957,-0.125,-0.9299998283386222,0,-0.26235294342041016,1.9600103760161438,8.640000343322754,-2.6841856939933546,8.600000381469728,4.4285597509554,8.380000114440918,-0.26235294342041016 4239,2008-09-30,8.520000457763674,8.699999809265138,8.0,8.159999847412111,23800.0,0.0023529950310203773,-1.0588220444524175,3.000007947293549,24.218769790594152,24.31863011791164,0.041910192082081466,0.8218522701946789,0.25866652944724855,0.5686609527368596,20.30667385689093,0.6999998092651385,-0.4627761562675232,-0.649499750137327,-1.9846672665050917,0.6856677662304387,-1.3170835083212094,0.01808400804655541,1.231378138896435,59.77017542128863,4.776125497550304,0.6675837581838827,9,0.129999637603758,0.8549995422363263,-0.08250045776367365,-0.14500045776367365,-0.8900003433227557,1,-0.2558685666723529,-5.166670640313441,8.5,1.9600103760161438,8.640000343322754,-2.6841856939933546,8.600000381469728,-0.2558685666723529 4240,2008-10-01,8.5,8.550000190734862,8.010000228881836,8.5,4700.0,-0.0023474714423810106,9.799958038490496,0.0,24.031023225279924,23.28504145921227,-0.03592808236054701,0.7678059795085765,0.27409637190578806,0.5673337924800101,21.579664018638294,0.5399999618530256,-0.6149092811938281,-0.5975002288818363,-1.9128808794470196,0.717880421683347,-1.2551905541644288,0.06019009640075623,1.146295880860503,57.47127192766105,6.899848089090781,0.6576903252825916,10,0.0,0.875,-0.0625,-0.125,-1.3000001907348624,2,-0.2235294229844038,-1.0588220444524175,8.520000457763674,-5.166670640313441,8.5,1.9600103760161438,8.640000343322754,-0.2235294229844038 4241,2008-10-02,8.640000343322754,8.689999580383299,8.369999885559082,8.689999580383299,400.0,0.016470628626206407,11.8001831082636,-100.0,28.787899039210103,23.263743654097624,-0.13178287632072028,0.5579643255950426,0.14814408288665604,0.4054857085750907,23.26657444247851,0.319999694824217,-0.7384270704333638,-0.3949998855590824,-1.6699982904566468,0.8799985193384812,-1.0324990880078637,0.24249931688969895,0.9075177846861191,73.56326752979685,25.831314746659906,0.6374992024487818,10,-0.2050004005432129,0.7349996566772461,-0.14500021934509277,-0.27500009536743164,-1.4900002479553214,3,-0.1840277881258061,9.799958038490496,8.5,-1.0588220444524175,8.520000457763674,-5.166670640313441,8.5,-0.1840277881258061 4242,2008-10-03,8.310000419616701,8.310000419616701,8.239999771118164,8.239999771118164,500.0,-0.0381944340964161,-1.0000000000000508,-1.4000343327993527,25.67569875123523,23.88507951557742,0.17070606902826313,0.8089380651714979,0.5021870027200759,0.7121358410037253,24.853104706212786,0.40000057220458984,-0.8165169948095112,-0.648499822616575,-1.9035740973284643,0.6065744520953142,-1.2760369599725205,-0.0209626852606295,1.1446666207116394,41.333389282226804,-2.0415174052038054,0.6275371373559446,10,0.12499952316284002,1.064999580383299,0.1899998188018781,0.05499982833862127,-1.4600005149841335,4,-0.13237067700659222,11.8001831082636,8.640000343322754,9.799958038490496,8.5,-1.0588220444524175,8.520000457763674,-0.13237067700659222 4243,2008-10-06,8.0,8.199999809265138,7.8499999046325675,8.189999580383299,12400.0,-0.03730450107859318,2.333331819564821,-2.7142545741882684,24.67534076022021,24.751491973216535,0.46186666517254515,1.0308105252369106,0.8447295415278937,0.9957887447098308,26.70152233258003,0.4600005149841335,-0.79109289850701,-0.8690002441406257,-2.1296918048926337,0.39169131661138223,-1.4993460245166297,-0.23865446376462174,1.3673870179086407,17.647072023175458,-24.078177160838802,0.6303457803760042,10,0.3599998950958252,1.2999999523162842,0.5000002384185791,0.36500024795532227,-1.0399999618530273,0,-0.09874999523162842,-1.0000000000000508,8.310000419616701,11.8001831082636,8.640000343322754,9.799958038490496,8.5,-0.09874999523162842 4244,2008-10-07,7.860000133514403,8.149999618530272,7.6599998474121085,8.149999618530272,5100.0,-0.017499983310699574,2.3793147673441544,1.5263164499144297,27.53624865997658,25.855901763107973,0.5832501742071807,1.0755238284947088,1.0124471176845278,1.1112336093484751,28.72829711344991,0.4899997711181632,-0.7842877086769136,-0.9135000944137586,-2.1761835385356063,0.3491833497080883,-1.5448418164746824,-0.2821583723528347,1.3859959153321517,19.417508539090953,-19.37220173876404,0.6313417220609235,10,0.4049997329711923,1.0000000000000009,1.4449999332427987,1.2699999809265146,-1.25,1,-0.03689566882021911,2.333331819564821,8.0,-1.0000000000000508,8.310000419616701,11.8001831082636,8.640000343322754,-0.03689566882021911 4245,2008-10-08,7.25,7.78000020980835,7.25,7.78000020980835,16200.0,-0.07760815816190791,1.0,1.827590175821688,29.92127314628823,26.3804871596248,1.135514598546381,1.5616029971905654,1.6281739977825218,1.6983111657713543,31.01925494035284,0.6100001335144034,-0.7566644452074271,-1.3940002202987678,-2.7255194037848938,-0.06248103681264183,-2.059759812041831,-0.7282406285557048,1.8373964287031104,0.0,-40.40085056067034,0.6657595917430632,10,0.809999942779541,1.4050002098083496,2.055000066757202,1.880000114440918,-0.8499999046325675,2,0.052413808888402524,2.3793147673441544,7.860000133514403,2.333331819564821,8.0,-1.0000000000000508,8.310000419616701,0.052413808888402524 4246,2008-10-09,6.28000020980835,7.25,6.260000228881836,7.25,9400.0,-0.1337930745091932,1.0412370829947544,1.8301875588736212,13.522040729356348,24.893198789612914,1.946510305991282,2.372880474188193,2.5959708990197807,2.6368007463811267,33.17117512561087,0.9899997711181641,-0.7424216126380365,-2.186000013351441,-3.7718506785113455,-0.6001493481915352,-2.978925345931394,-1.3930746807714884,2.5869086474503877,0.9756087349115936,-38.88467449004403,0.7929253325799527,10,1.2249999046325684,1.8199996948242188,3.0249998569488525,2.8499999046325684,0.679999828338623,3,0.1464967466115521,1.0,7.25,2.3793147673441544,7.860000133514403,2.333331819564821,8.0,0.1464967466115521 4247,2008-10-10,6.210000038146973,6.210000038146973,5.3400001525878915,6.039999961853027,41700.0,-0.011146523777506911,9.23528817780968,-0.17525784852010853,13.961067210136733,23.59215125692194,1.827775751100205,2.280193806955925,2.645500878654312,2.674244412722535,35.63304347791235,0.9400000572204581,-0.7394633221309803,-2.0785001754760746,-3.8395319800934953,-0.31746837085865387,-2.959016077784785,-1.1979842731673642,2.2919416111389985,30.419580069804926,-10.986264234471651,0.8805159023087101,10,0.8099999427795428,1.4099998474121094,3.2375000715255737,2.9200000762939453,0.6500000953674308,4,0.1513687683488245,1.0412370829947544,6.28000020980835,1.0,7.25,2.3793147673441544,7.860000133514403,0.1513687683488245 4248,2008-10-13,6.75,6.9000000953674325,6.210000038146973,6.210000038146973,5400.0,0.08695651506214164,-1.555555948014153,3.17646893828047,27.24720749073184,23.928644334715017,1.132530487814349,1.5851911853795109,2.090238778060021,2.107690925611138,37.27949810036427,0.6900000572204599,-0.7633711643829475,-1.3885002136230469,-3.1363926655650527,0.35939223831895895,-2.2624464395940507,-0.514553987652044,1.2460310098142786,50.17794004950964,6.492983938128042,0.8739462259710031,10,0.2649998664855957,0.8499999046325684,2.6975001096725464,2.380000114440918,0.2800002098083496,0,0.014814800686306251,9.23528817780968,6.210000038146973,1.0412370829947544,6.28000020980835,1.0,7.25,0.014814800686306251 4249,2008-10-14,7.960000038146973,8.350000381469728,6.989999771118164,6.989999771118164,10800.0,0.17925926491066257,-1.8041241978568916,1.7962969176890704,45.58823647265682,26.323890251090226,-0.18468049739517145,0.2626429660569407,0.8822683953456743,0.8782232270495225,37.96750343064881,1.6000003814697283,-0.7730366628908829,-0.09850015640258825,-1.7138904483565067,1.5168901355513302,-0.9061953023795475,0.709194989574371,-2.619999885559081,87.043178947942,39.47102713297187,0.807695145976959,10,-0.945000171661377,-0.36499977111816406,1.6249998807907104,1.1700000762939453,-1.6599998474121103,1,-0.12562814010146572,-1.555555948014153,6.75,9.23528817780968,6.210000038146973,1.0412370829947544,6.28000020980835,-0.12562814010146572 4250,2008-10-15,7.8400001525878915,8.149999618530272,6.809999942779541,7.989999771118164,11300.0,-0.015075362435176043,4.702134610311908,-0.1546387394198703,41.845494177063266,27.774734155296137,-0.1879075723933834,0.2987224708509961,0.9990768274385866,0.9885580100422127,37.13926205138793,1.3399996757507306,-0.7723663858904333,-0.15550003051757688,-1.6964291506473428,1.385429089612189,-0.925964590582459,0.6149645295473061,-2.439799995422363,83.05647208966182,35.27030236109312,0.7704645600648827,10,-0.9949998855590811,-0.24499988555908292,1.7699998617172232,1.2899999618530265,-1.9000000953674325,2,-0.1568877544814179,-1.8041241978568916,7.960000038146973,-1.555555948014153,6.75,9.23528817780968,6.210000038146973,-0.1568877544814179 4251,2008-10-16,7.71999979019165,7.809999942779541,7.570000171661378,7.800000190734862,13200.0,-0.015306168375089912,3.799999999999982,0.5333373599684623,40.29535722782696,29.39914065269522,-0.2370630314938218,0.3956928488373954,1.1108793605634801,1.1079969819692579,36.72022608686403,0.26999998092651367,-0.7778836121512835,-0.24800035953521693,-1.7879335198752333,1.2919328008047994,-1.0179669397052251,0.5219662206347913,-2.260803628540038,79.06974938961675,32.92173924043466,0.7699665801700082,10,-0.87499952316284,-0.1249995231628418,1.9000002145767212,1.4100003242492676,-1.9800000190734863,3,-0.17098442107489342,4.702134610311908,7.8400001525878915,-1.8041241978568916,7.960000038146973,-1.555555948014153,6.75,-0.17098442107489342 4252,2008-10-17,7.9000000953674325,7.9000000953674325,7.739999771118164,7.75,8900.0,0.023316102340374956,1.1333363003181958,-1.874991804402409,43.723853149782386,31.515642029313234,-0.537904425722652,0.1692383369133159,0.9239590507287732,0.9268795590075731,36.23145183171305,0.18000030517578214,-0.7816923986767934,-0.03300004005432022,-1.5439998381272426,1.4779997580186022,-0.788499939090781,0.7224998589821405,-2.3829878493194574,78.97195262111101,32.52669296758709,0.7554998990364611,10,-1.0549998283386222,-0.3099999427795419,1.7774999141693106,1.2300000190734854,-2.289999961853029,4,-0.11898734757885343,3.799999999999982,7.71999979019165,4.702134610311908,7.8400001525878915,-1.8041241978568916,7.960000038146973,-0.11898734757885343 4253,2008-10-20,7.75,7.75,6.880000114440918,6.880000114440918,1800.0,-0.018987353614766778,1.0,5.799995549522652,42.1588576112312,33.140376357230416,-0.4772881307242818,0.2800402717517425,1.0603177758511997,1.0683324236119773,35.54351563148438,1.0199999809265146,-0.8201298948028564,-0.14900012016296404,-1.6434235584663437,1.3454233181404156,-0.8962118393146543,0.5982115989887253,-2.17632799124359,61.03894736679133,15.606722985219456,0.7472117191516897,10,-0.9049997329711896,-0.17999982833862305,1.755000114440918,1.380000114440918,-2.1999998092651367,0,-0.11483869244975442,1.1333363003181958,7.9000000953674325,3.799999999999982,7.71999979019165,4.702134610311908,7.8400001525878915,-0.11483869244975442 4254,2008-10-21,7.699999809265138,7.699999809265138,7.559999942779541,7.559999942779541,6400.0,-0.006451637514175768,-1.0000000000000127,0.16091940793259926,41.90283451612724,34.4716609538792,-0.5055329701980824,0.29225622575126575,1.0993604945055635,1.104458054162495,34.79745847907983,0.19000005722045898,-0.8222583415560063,-0.16550030708312935,-1.6454360845757234,1.3144354704094647,-0.9054681958294273,0.5744675816631677,-2.0708012330544614,66.41791655561236,21.578745708969045,0.7399678887462973,10,-0.8549995422363272,-0.20999956130981534,1.8350002765655509,1.4300003051757804,-2.299999713897706,1,-0.08701293714976477,1.0,7.75,1.1333363003181958,7.9000000953674325,3.799999999999982,7.71999979019165,-0.08701293714976477 4255,2008-10-22,7.119999885559082,7.190000057220459,7.070000171661378,7.110000133514403,5300.0,-0.0753246672822202,-1.6666737309463462,0.0714268684371025,35.873604498222065,36.955168039308724,0.06044344524081602,0.8147950796971086,1.6624045060306223,1.6691456203085515,34.34327552889101,0.6299996376037598,-0.8127858889373858,-0.6825002193450924,-2.1774163316451265,0.8124158929549425,-1.4299582754951103,0.0649578368049255,-1.436385273243225,23.52938976529792,-16.946183171647135,0.7474580561500175,10,-0.27499961853027166,0.20000028610229492,2.384999990463257,2.010000228881836,-1.5199999809265137,2,-0.11516849831519782,-1.0000000000000127,7.699999809265138,1.0,7.75,1.1333363003181958,7.9000000953674325,-0.11516849831519782 4256,2008-10-23,6.800000190734862,7.0,6.730000019073486,7.0,9300.0,-0.04494377808534089,1.7000023841880647,-20.000476848980238,35.940409749569056,39.39731721035676,0.5162515612391614,1.0466935399112822,1.962025043263135,1.966866898076014,34.77168589364976,0.3899998664855957,-0.8255803922704645,-0.9124999046325692,-2.4219213149277286,0.5969215056625901,-1.6672106097801498,-0.1577891994849896,-1.0630578630359278,5.982920264681205,-32.963771125253174,0.7547107051475798,10,0.4800000190734881,0.5199999809265146,2.3874998092651376,2.3299999237060556,-1.2899999618530265,3,-0.12647060432236035,-1.6666737309463462,7.119999885559082,-1.0000000000000127,7.699999809265138,1.0,7.75,-0.12647060432236035 4257,2008-10-24,6.460000038146973,6.699999809265138,6.010000228881836,6.699999809265138,8000.0,-0.050000021036932685,4.750001986823352,1.199999999999999,35.740742604918736,40.3410433341553,1.0006752625494117,1.280659691911847,2.2788869349017897,2.281267678878585,35.60074206804282,0.7899999618530265,-0.8183292907262869,-1.14350004196167,-2.6854097490371487,0.3984096651138094,-1.914454895499409,-0.37254518842393036,-0.6707965493726222,25.862061405672282,-15.127078974482803,0.7709548535377396,10,0.7200002670288095,0.7100000381469727,2.7174999713897705,2.6700000762939453,-0.9099998474121094,4,-0.11145514903670772,1.7000023841880647,6.800000190734862,-1.6666737309463462,7.119999885559082,-1.0000000000000127,7.699999809265138,-0.11145514903670772 4258,2008-10-27,6.269999980926514,6.269999980926514,6.130000114440918,6.210000038146973,6900.0,-0.02941177338985901,3.6666666666666665,-0.24999999999999908,35.41284467884803,39.21044424595432,1.2465108933484705,1.3650126540406848,2.441451950887073,2.444782643569553,36.30726979245651,0.3299999237060547,-0.6582067934870377,-1.2220000982284542,-2.8126915560592085,0.36869135960230004,-2.0173458271438314,-0.4266543693130771,-0.4295805542982558,15.38460453260635,-27.162786841112418,0.7953457289153774,10,0.8099999427795401,0.8350000381469727,2.9050002098083496,2.8600001335144043,-0.9800000190734863,0,-0.10526313387876318,4.750001986823352,6.460000038146973,1.7000023841880647,6.800000190734862,-1.6666737309463462,7.119999885559082,-0.10526313387876318 4259,2008-10-28,6.3400001525878915,6.489999771118164,6.329999923706055,6.449999809265138,4900.0,0.011164301734341242,-1.4615339471077682,-1.8333293596865587,40.733200621772255,39.08685607314421,1.030964448426559,1.184023915274783,2.3468435262108853,2.3551417487532644,36.422396530338524,0.2199997901916504,-0.48596183324987763,-1.0429999113082875,-2.635853737319777,0.5498539147032018,-1.8394268243140326,-0.24657299830254242,-0.449389106862804,27.966099297715825,-19.138589632883136,0.7964269130057448,10,0.6150000095367423,0.7649998664855948,2.8350000381469718,2.7899999618530265,-1.1700000762939462,1,-0.12460566921762017,3.6666666666666665,6.269999980926514,4.750001986823352,6.460000038146973,1.7000023841880647,6.800000190734862,-0.12460566921762017 4260,2008-10-29,6.5999999046325675,6.610000133514403,6.4099998474121085,6.53000020980835,32800.0,0.04100942362573101,3.444443267070829,-0.6363628482005763,53.80951948447099,40.58842965721577,0.6443313883583794,0.8162311342188628,2.0605584386848568,2.077292773125298,36.47104385125689,0.2699999809265119,-0.37551233130753037,-0.6880001544952403,-2.2260454691016838,0.8500451601112031,-1.4570228117984625,0.08102250280798096,-0.6602010721925868,59.59594062171865,6.381271152013937,0.7690226573032216,10,0.3550002574920663,0.5050001144409189,2.575000286102296,2.5300002098083505,-1.5999999046325675,2,-0.18181815554616154,-1.4615339471077682,6.3400001525878915,3.6666666666666665,6.269999980926514,4.750001986823352,6.460000038146973,-0.18181815554616154 4261,2008-10-30,7.050000190734862,7.059999942779541,6.809999942779541,7.010000228881836,20200.0,0.06818186251585212,7.333407508662619,0.5714305177111663,59.170305585927586,42.3047021501208,0.09979109478338088,0.2540286099015798,1.5847689796331528,1.615231886148167,36.635525641567526,0.46000003814697354,-0.41906095920121356,-0.15849986076355105,-1.5606677496600225,1.2436680281329204,-0.8595838052117868,0.5425840836846847,-1.0619973273142866,99.0476424029147,41.175345929253496,0.7010839444482359,10,-0.17000007629394442,0.054999828338623935,2.122499942779542,2.0799999237060556,-2.1000003814697257,3,-0.20567379388271367,3.444443267070829,6.5999999046325675,-1.4615339471077682,6.3400001525878915,3.6666666666666665,6.269999980926514,-0.20567379388271367 4262,2008-10-31,7.210000038146973,7.4000000953674325,6.960000038146973,7.4000000953674325,6100.0,0.02269501320331635,3.631578154841493,-4.75000596047029,55.47618993555887,43.78440574171276,-0.1881659385774519,0.007793699582843594,1.4012745836222287,1.4428616920285595,36.442183396785154,0.4400000572204599,-0.4345241186743154,0.05650000572204572,-1.2465372876920284,1.3595372991361199,-0.5950186409849909,0.7080186524290824,-1.1747572243654139,85.03936534850595,25.111746315131136,0.6515186467070369,10,-0.35500001907348633,-0.10500001907348633,1.9525001049041748,1.9200000762939453,-2.3600001335144043,4,-0.23578360614018112,7.333407508662619,7.050000190734862,3.444443267070829,6.5999999046325675,-1.4615339471077682,6.3400001525878915,-0.23578360614018112 4263,2008-11-03,7.210000038146973,7.210000038146973,5.0,6.940000057220459,12700.0,0.0,15.370371809385215,-1.421052103227678,37.458197020135295,43.29055713104699,-0.3048819303273529,-0.05736693903922685,1.3763284993023284,1.4255756114558498,36.279481029436546,2.2100000381469727,-0.4354059288216332,0.09600000381469709,-1.1454320598828804,1.3374320675122746,-0.5247160280340912,0.7167160356634854,1.1400003433227557,92.08333126372766,34.11564177691665,0.6207160318487885,11,-1.0099999904632568,-0.33500003814697266,1.9125001430511475,1.9200000762939453,-2.570000171661376,0,-0.2302357612523318,3.631578154841493,7.210000038146973,7.333407508662619,7.050000190734862,3.444443267070829,6.5999999046325675,-0.2302357612523318 4264,2008-11-04,7.570000171661378,7.6500000953674325,7.289999961853027,7.289999961853027,20300.0,0.04993067012617214,-1.5714275982922494,1.0370378873639943,45.82043499050681,44.39576051907862,-0.7657930965656883,-0.46399644469268786,0.9931169222046057,1.050526639162368,35.67176223582862,0.4400000572204599,-0.4656619018187742,0.4705001354217542,-0.7406493342586371,1.6816496051021463,-0.13507459941844235,1.0760748702619507,0.7130002021789563,96.98113506313054,40.44430606626891,0.6055747348401961,11,-1.245000123977662,-0.7200002670288086,1.4674999713897696,1.5599999427795401,-2.94000005722046,1,-0.3011889244525554,15.370371809385215,7.210000038146973,3.631578154841493,7.210000038146973,7.333407508662619,7.050000190734862,-0.3011889244525554 4265,2008-11-05,7.630000114440918,7.630000114440918,6.860000133514403,7.309999942779541,55300.0,0.00792601603949139,3.812497299165988,1.1428568995730572,48.580447002417124,45.80020910272841,-0.833492233006897,-0.5207681068525085,0.9039989485088338,0.9758336354747925,34.69016330573402,0.7699999809265146,-0.47768929510867686,0.5115000724792482,-0.72131907758118,1.7443192225396755,-0.10490950255096543,1.1279096475094619,0.5873402519226101,99.2452837657826,43.676734024137104,0.6164095750302138,11,-1.3050000667572021,-0.7850003242492685,1.3824999332427979,1.5,-3.25,2,-0.3224115335845217,-1.5714275982922494,7.570000171661378,15.370371809385215,7.210000038146973,3.631578154841493,7.210000038146973,-0.3224115335845217 4266,2008-11-06,7.199999809265138,7.4099998474121085,7.010000228881836,7.389999866485597,9300.0,-0.05635652670069302,2.4782572639915874,-0.5937498603016887,39.76607934373833,46.247468740375034,-0.38083375873693903,-0.019299271162316778,1.299284230933508,1.3928024195530488,32.82631298883282,0.619999885559082,-0.49939136997222366,0.035499787330627974,-1.132539036824853,1.2035386114861097,-0.5485196247471125,0.6195191994083684,0.9529937497711201,83.01885773932771,29.154447199174818,0.5840194120777408,11,-0.8749997615814218,-0.3550000190734881,1.7375001907348624,1.9300003051757804,-2.789999961853029,3,-0.3055555371590598,3.812497299165988,7.630000114440918,-1.5714275982922494,7.570000171661378,15.370371809385215,7.210000038146973,-0.3055555371590598 4267,2008-11-07,7.1500000953674325,7.570000171661378,7.019999980926514,7.210000038146973,31800.0,-0.006944404891978451,-2.437499348074553,0.3157890774207588,40.96385732515913,46.864247923298485,-0.2488318442871602,0.11039360543093313,1.312949785879506,1.4295072430219298,30.225850231426815,0.5500001907348642,-0.43640993283910934,-0.06149992942809934,-1.1400423008896725,1.017042442033473,-0.6007711151588859,0.47777125630268724,0.9399335924881003,81.1320761507115,27.011307973006275,0.5392711857307863,11,-0.8250000476837167,-0.47499990463256836,1.754999876022338,1.9800000190734854,-2.670000076293946,4,-0.3076923436025828,2.4782572639915874,7.199999809265138,3.812497299165988,7.630000114440918,-1.5714275982922494,7.570000171661378,-0.3076923436025828 4268,2008-11-10,6.8499999046325675,7.0,6.510000228881836,7.0,6400.0,-0.04195806807460589,5.533326127798635,2.5000039736468262,38.095240003349865,46.57114118791822,0.15879212522041453,0.440873475527753,1.556584083627727,1.7125766883955995,29.106718213728954,0.6399998664855966,-0.35477079152037927,-0.3665001153945928,-1.4369309080025348,0.7039306772133482,-0.9017155116985629,0.16871528090937726,1.1781351094658552,29.824536453577494,-21.80132925885067,0.5352153963039705,11,-0.5249998569488517,-0.1749997138977033,2.055000066757203,2.2800002098083505,-2.259999752044676,0,-0.2919708069845993,-2.437499348074553,7.1500000953674325,2.4782572639915874,7.199999809265138,3.812497299165988,7.630000114440918,-0.2919708069845993 4269,2008-11-11,6.960000038146973,7.0,6.5,6.510000228881836,15000.0,0.016058413875307265,-1.1276583656466415,-2.999996821087615,47.41935761736499,45.86112320268422,0.16314411995224898,0.26573918273513275,1.3829194185836649,1.5901053578398816,30.29653174910749,0.5,-0.23739999860865346,-0.2064999818801878,-1.222752628890234,0.8097526651298583,-0.7146263053852113,0.3016263416248357,1.0075722756694816,40.70796385490311,-13.87409713729015,0.5081263235050232,11,-0.6349999904632568,-0.2849998474121085,1.869999885559082,2.1700000762939453,-2.380000114440918,1,-0.33333335617036175,5.533326127798635,6.8499999046325675,-2.437499348074553,7.1500000953674325,2.4782572639915874,7.199999809265138,-0.33333335617036175 4270,2008-11-12,6.610000133514403,6.960000038146973,6.130000114440918,6.929999828338622,38300.0,-0.05028734234400278,3.3684193354899548,-0.7111107343507277,46.96485588932627,44.504962125284074,0.5752001783706122,0.5469059832180347,1.6612961062616192,1.926270583486251,31.471018237019887,0.8299999237060547,-0.10251125718761056,-0.4949998855590829,-1.4882507464268615,0.49825097530869566,-0.9916253159929722,0.0016255448748063728,1.2982207340257217,33.33333333333325,-26.264483675830597,0.4966254304338893,11,-0.2850000858306876,0.06500005722046076,1.9524998664855966,2.5199999809265146,-1.9300003051757804,2,-0.29954613904383687,-1.1276583656466415,6.960000038146973,5.533326127798635,6.8499999046325675,-2.437499348074553,7.1500000953674325,-0.29954613904383687 4271,2008-11-13,6.4000000953674325,6.550000190734862,5.960000038146973,6.5,27400.0,-0.031770050515160575,4.899993085871141,0.3124999999999972,49.00000111261988,43.78538558940196,0.7636023217987278,0.6882304337350673,1.7973678645441842,2.121713035616156,32.749878689249236,0.6500000953674308,-0.011815331068502744,-0.6389999389648429,-1.635602563585386,0.3576026856557002,-1.1373012512751144,-0.14069862665457133,1.45005635482189,27.329193834288773,-35.02670616513172,0.4983013123102717,11,-0.07500004768371671,0.27500009536743164,1.9574999809265128,2.5999999046325675,-1.7699999809265146,3,-0.3156249923165889,3.3684193354899548,6.610000133514403,-1.1276583656466415,6.960000038146973,5.533326127798635,6.8499999046325675,-0.3156249923165889 4272,2008-11-14,6.960000038146973,6.960000038146973,6.019999980926514,6.4000000953674325,13000.0,0.08749998975545159,2.357143404532508,-5.60000476837617,60.23738847211627,46.31640686184429,0.1837318962903689,0.0571261534029146,1.170034551383715,1.547070660980248,34.00311198019319,0.940000057220459,0.0021306472065223403,-0.03199999332427961,-0.9425833399611214,0.8785833533125622,-0.48729166664270096,0.42329167999414175,0.8330552830385631,96.15384968074834,26.705677692092365,0.4552916733184209,11,-0.1549999713897705,-0.2849998474121085,0.8424999713897705,1.5450000762939453,-2.4200000762939453,4,-0.3663793357411784,4.899993085871141,6.4000000953674325,3.3684193354899548,6.610000133514403,-1.1276583656466415,6.960000038146973,-0.3663793357411784 4273,2008-11-17,6.860000133514403,6.980000019073486,6.449999809265138,6.980000019073486,19000.0,-0.014367802310988664,7.833345254273643,-0.21428553182249926,57.64705832854273,47.63047612162606,0.25575901206063456,0.0917340369581714,1.2017627119754772,1.633933392632259,34.49170922244274,0.5300002098083487,-0.051491754206955065,-0.08749990463256907,-0.9262677579335001,0.751267948668362,-0.5068838312830346,0.33188402201789646,0.8771940812474215,86.5384738826191,11.353872491944898,0.4193839266504656,11,-0.0650000572204581,-0.18499994277953924,0.45999979972839533,1.184999942779542,-2.2300000190734854,0,-0.34693878544017376,2.357143404532508,6.960000038146973,4.899993085871141,6.4000000953674325,3.3684193354899548,6.610000133514403,-0.34693878544017376 4274,2008-11-18,7.03000020980835,7.03000020980835,6.559999942779541,6.559999942779541,13300.0,0.024781351747125147,1.0,-3.9166726271367995,56.495472064405,48.50992335073582,0.001234340154943503,-0.13811562720328752,0.9647034343477916,1.4513319640496931,34.97780602822868,0.4700002670288086,-0.091851097166888,0.11600015163421595,-0.6462513720355476,0.8782516753039795,-0.2651256102006663,0.4971259134690982,0.6524501206582389,100.0,21.899894876550604,0.38112576183488195,11,-0.2650001049041748,-0.35500001907348544,0.2774996757507324,1.0149998664855957,-2.7800002098083496,1,-0.34708392381214126,7.833345254273643,6.860000133514403,2.357143404532508,6.960000038146973,4.899993085871141,6.4000000953674325,-0.34708392381214126 4275,2008-11-19,6.300000190734862,6.920000076293945,6.300000190734862,6.920000076293945,9900.0,-0.10384068240211164,1.0000000000000029,-1.3191479432097433,39.55431799272553,48.4863943117344,0.584164883693548,0.5557983132383981,1.6155223279845696,2.164357784918786,35.144264605036554,0.7300000190734872,-0.07724166465545768,-0.5729998826980598,-1.3757346837254634,0.22973491832934378,-0.9743672832117616,-0.171632482184358,1.3288011331223943,31.775710097314793,-41.87051677367874,0.4013674005137016,11,0.4649999141693124,0.27499961853027344,1.0049998760223398,1.744999885559083,-1.8000001907348624,2,-0.2730159071357391,1.0,7.03000020980835,7.833345254273643,6.860000133514403,2.357143404532508,6.960000038146973,-0.2730159071357391 4276,2008-11-20,5.940000057220459,6.309999942779541,5.940000057220459,6.309999942779541,17800.0,-0.05714287660559758,1.0,0.596774119120096,33.24538477671757,47.62878625079646,0.8343823248962083,0.8938964510891108,1.8905255597791237,2.5030422804408126,35.149299485538535,0.36999988555908203,-0.13340245318189226,-0.8900000095367435,-1.7948407980449472,0.014840778971460189,-1.342420403790845,-0.4375796152826421,1.6362252401596526,0.0,-69.22235445536498,0.4524203942541017,11,0.5450000762939453,0.5099999904632568,1.2800002098083505,2.1050000190734863,-1.1399998664855957,3,-0.21212124861012804,1.0000000000000029,6.300000190734862,1.0,7.03000020980835,7.833345254273643,6.860000133514403,-0.21212124861012804 4277,2008-11-21,5.739999771118164,6.079999923706055,5.53000020980835,6.079999923706055,28800.0,-0.03367008151105677,2.235290982732893,0.9189196155402567,31.578947368421055,46.90475373580436,0.9089235192254357,1.0932414785777542,2.004031502604355,2.6793895156810414,34.74162687868933,0.5499997138977051,-0.22011935306020547,-1.054000282287598,-2.0711459949457156,-0.036854569629480416,-1.5625731386166564,-0.5454274259585397,1.784701020314345,13.99997075398763,-50.16889979183126,0.5085728563290588,11,0.5400004386901855,0.7100002765655518,1.4800004959106454,2.3050003051757812,-0.34999990463256747,4,-0.19337973883943482,1.0,5.940000057220459,1.0000000000000029,6.300000190734862,1.0,7.03000020980835,-0.19337973883943482 4278,2008-11-24,5.610000133514403,6.0,5.199999809265137,5.5,40100.0,-0.022648021391547313,-1.2535200294967221,-0.3235296592579269,23.93617129207135,44.29551081077174,0.943780161076341,1.2345567213144877,2.044565250385542,2.7853787157678047,34.39494541367243,0.8000001907348633,-0.2493237175725529,-1.1509999275207532,-2.2767539810674178,-0.025245873974088617,-1.7138769542940855,-0.5881229007474209,1.8642066420894556,22.404384399454948,-36.06016166418602,0.5628770267733323,11,0.5049998760223398,0.7649998664855966,1.607500076293947,2.434999942779542,-0.17000007629394442,0,-0.19073086384956484,2.235290982732893,5.739999771118164,1.0,5.940000057220459,1.0000000000000029,6.300000190734862,-0.19073086384956484 4279,2008-11-25,5.550000190734863,5.8499999046325675,5.269999980926514,5.5900001525878915,24400.0,-0.010695176711511545,1.0714302744200497,-0.3636355754767392,22.340428230178432,41.55946329308865,0.8747247174796255,1.2989342949952523,2.018682697405655,2.817741798801606,34.411380085835944,0.5799999237060538,-0.2899542740995358,-1.171499872207642,-2.4093124729448316,0.06631272852954773,-1.7904061725762368,-0.5525935718390471,1.874722449356919,20.348856228628968,-31.59577281420058,0.618906300368595,11,0.5649998188018799,0.7999997138977051,1.6575000286102304,2.494999885559082,-0.05000019073486328,1,-0.16576577381560953,-1.2535200294967221,5.610000133514403,2.235290982732893,5.739999771118164,1.0,5.940000057220459,-0.16576577381560953 4280,2008-11-26,5.400000095367432,5.46999979019165,5.289999961853027,5.46999979019165,19200.0,-0.02702704328151928,4.142874659400545,1.7499940395297993,24.137935286894972,38.79701153467477,0.9331689115153852,1.427618662100385,2.0941160167175745,2.938473206129782,34.63700446893895,0.26000022888183594,-0.3030374892231791,-1.261499977111816,-2.6332031107766127,0.11020315655298152,-1.9473515439442144,-0.5756484102794177,1.9762280919225148,18.018041625730987,-28.75680651860538,0.6858515668323987,11,0.7149999141693115,0.9249999523162842,1.7675001621246347,2.6449999809265137,0.09999990463256836,2,-0.21296297686253696,1.0714302744200497,5.550000190734863,-1.2535200294967221,5.610000133514403,2.235290982732893,5.739999771118164,-0.21296297686253696 4281,2008-11-28,5.599999904632568,5.800000190734862,5.46999979019165,5.800000190734862,14100.0,0.037037001061669184,2.299999284745306,2.8571594005449463,28.650135786929724,35.28731679187626,0.679177955906753,1.1735891768801938,1.8470935133165582,2.709910881315899,35.39980421656233,0.40000009536743075,-0.36931845812889375,-0.9890001535415651,-2.425969206848725,0.44796889976559484,-1.7074846801951447,-0.2705156268879856,1.7287037189115795,45.45455038054851,2.9006735981613545,0.7184845266535799,11,0.5150001049041748,0.7250001430511475,1.4825003147125253,2.445000171661377,-0.09999990463256836,4,-0.19642855774383128,4.142874659400545,5.400000095367432,1.0714302744200497,5.550000190734863,-1.2535200294967221,5.610000133514403,-0.19642855774383128 4282,2008-12-01,5.510000228881836,5.699999809265138,5.389999866485597,5.599999904632568,22400.0,-0.016071370943467445,1.1379344364185717,0.4499977350267406,30.4093591712179,32.260905774395724,0.6055443647541585,1.190749338290198,1.8774166732436415,2.7719717713162293,36.75939703206891,0.309999942779541,-0.4169777858919659,-0.9939998388290405,-2.47669155712798,0.4886918794698989,-1.7353456979785102,-0.2526539796795708,1.7721293221914287,38.75004321335716,-5.190362362497574,0.7413458591494697,12,0.6049997806549072,0.8149998188018799,1.7899999618530273,2.5349998474121094,-0.15000009536743253,0,-0.1288566258900239,2.299999284745306,5.599999904632568,4.142874659400545,5.400000095367432,1.0714302744200497,5.550000190734863,-0.1288566258900239 4283,2008-12-02,5.550000190734863,5.690000057220459,5.510000228881836,5.599999904632568,14000.0,0.0072595209058901045,-1.76923584798389,0.5555543781756145,28.955222563425764,29.2008780520647,0.4025070062336731,1.0751324720556,1.7824550471840235,2.703343296128784,36.62868251005244,0.17999982833862305,-0.4613327447887414,-0.8709998846054079,-2.373011154240565,0.6310113850297494,-1.622005519422987,-0.1199942497878288,1.6864867693169359,48.2759045930935,3.7644123861198864,0.7510056348175788,12,0.5099997520446777,0.7749998569488525,1.625,2.494999885559082,-0.05000019073486328,1,-0.028828886261368147,1.1379344364185717,5.510000228881836,2.299999284745306,5.599999904632568,4.142874659400545,5.400000095367432,-0.028828886261368147 4284,2008-12-03,5.289999961853027,5.699999809265138,5.260000228881836,5.599999904632568,44600.0,-0.046846886476847094,-1.3783799109473014,6.2000343324718425,29.754597054287046,28.112020170015978,0.43553281783630826,1.2180107916316594,1.9852734848230478,2.933391490905432,37.17823699940384,0.43999958038330167,-0.6095559382783957,-1.0170001029968265,-2.4977694474542638,0.4637692414606107,-1.7573847752255451,-0.2766154307681079,1.901757258997736,5.5555064982312965,-38.70230673459323,0.7403846722287184,12,0.4649999141693115,1.0350000858306885,1.8025000095367432,2.755000114440918,0.23000001907348633,2,0.028355405755974283,-1.76923584798389,5.550000190734863,1.1379344364185717,5.510000228881836,2.299999284745306,5.599999904632568,0.028355405755974283 4285,2008-12-04,5.170000076293945,5.369999885559082,5.170000076293945,5.300000190734863,9700.0,-0.022684288549039477,-2.076917433884752,0.41935528527941895,30.599366332975876,27.818018120711347,0.4228530152394798,1.206101617700507,2.0451958187309467,3.0227568201965607,37.49406753633697,0.19999980926513672,-0.75661288860044,-1.0139999866485594,-2.439709754701493,0.4117097814043742,-1.7268548706750266,-0.30114510262209215,1.9779220001398032,0.0,-44.4824678949864,0.7128548840264669,12,0.4549999237060547,1.1549999713897705,1.8600000143051147,2.875,0.26999998092651367,3,0.06382977153505398,-1.3783799109473014,5.289999961853027,-1.76923584798389,5.550000190734863,1.1379344364185717,5.510000228881836,0.06382977153505398 4286,2008-12-05,5.0,5.230000019073486,4.949999809265137,5.230000019073486,16100.0,-0.03288202587722355,1.4347842312038064,1.769229358471188,14.748197366692295,25.94793478718593,0.497845480636701,1.2678350304979844,2.1448119074133256,3.161142125062625,37.89735760566355,0.2800002098083496,-0.9307853496069907,-1.0740000724792482,-2.5090999468257404,0.361099801867244,-1.7915500096524948,-0.35645013530600167,2.104963634905074,6.666692097981763,-29.98756163851907,0.7175499371732463,12,0.47499990463256836,1.2999999523162842,2.03000009059906,3.0450000762939453,0.23000001907348633,4,0.10000000000000009,-2.076917433884752,5.170000076293945,-1.3783799109473014,5.289999961853027,-1.76923584798389,5.550000190734863,0.10000000000000009 4287,2008-12-08,4.949999809265137,5.099999904632568,4.849999904632568,5.099999904632568,35100.0,-0.0100000381469727,2.333331214058422,0.6521742736008459,15.018309324087724,24.957061235187748,0.4738274339012909,1.206419725562279,2.121106422983803,3.179075511437853,38.58625437511554,0.25,-0.9917140215902993,-1.0140002489089968,-2.4390602339007135,0.41105973608271995,-1.7265302414048556,-0.30147025641313796,2.06876527261434,11.764695982618429,-17.812037789447928,0.7125299924958585,12,0.40000009536743164,1.3000001907348633,2.0425002574920654,3.0950002670288086,0.5399999618530273,0,0.11111115392477444,1.4347842312038064,5.0,-2.076917433884752,5.170000076293945,-1.3783799109473014,5.289999961853027,0.11111115392477444 4288,2008-12-09,4.849999904632568,5.0,4.800000190734863,5.0,15100.0,-0.020202001714301865,1.666662428116844,1.0,9.022548303965408,23.477296798941858,0.5081181129764998,1.210990238714663,2.1492323134896383,3.2467402539522894,38.962050637466994,0.19999980926513672,-1.002924767818369,-1.0140001535415646,-2.4578459995254303,0.4298456924423011,-1.7359230765334974,-0.29207723054963175,2.038639266612094,5.555526121150592,-14.488829952427928,0.721922922991933,12,0.4500002861022949,1.375000238418579,2.130000114440918,3.195000171661377,0.619999885559082,1,0.10515468843508602,2.333331214058422,4.949999809265137,1.4347842312038064,5.0,-2.076917433884752,5.170000076293945,0.10515468843508602 4289,2008-12-10,4.639999866485597,4.829999923706055,4.599999904632568,4.800000190734863,45500.0,-0.04329897778892455,1.0909112583527862,1.0666681501590987,11.214943275314454,22.041408797655134,0.6430872439593083,1.3051876221786491,2.28279145906699,3.425091123354771,39.41570659626318,0.25,-0.9963725954274425,-1.1080001831054682,-2.553874305995972,0.33787393978503566,-1.8309372445507197,-0.3850631216602167,2.0815481863182823,5.194800369332178,-12.813498412485345,0.7229370614452518,12,0.5600001811981192,1.4850001335144034,1.8975001573562613,3.2350001335144034,0.640000343322753,2,0.18534486169409736,1.666662428116844,4.849999904632568,2.333331214058422,4.949999809265137,1.4347842312038064,5.0,0.18534486169409736 4290,2008-12-11,4.630000114440918,4.710000038146973,4.5900001525878915,4.710000038146973,31800.0,-0.0021551190371590367,1.9999999999999778,0.4999985098869032,13.407812299791601,20.34781729908423,0.5949404292325609,1.2218921002582057,2.215302848115785,3.4030622499726366,39.63604578890021,0.11999988555908114,-0.9529439197979279,-1.0189999341964722,-2.487331003127683,0.44933113473473885,-1.7531654686620772,-0.2848343997308671,1.8793931235458299,6.249995343386025,-13.456409851060666,0.7341655344656054,12,0.5149998664855966,1.4800000190734863,1.9574998617172241,3.244999885559082,0.869999885559082,3,0.19222458844216783,1.0909112583527862,4.639999866485597,1.666662428116844,4.849999904632568,2.333331214058422,4.949999809265137,0.19222458844216783 4291,2008-12-12,4.380000114440918,4.5900001525878915,4.300000190734863,4.5900001525878915,23700.0,-0.05399567901094704,1.7619038968941862,2.625002980235092,13.043471500415407,18.41827422455062,0.7305045722154313,1.3837447489419414,2.3787985010714845,3.6277173103698424,39.844102162812,0.3299999237060547,-0.905740938121002,-1.1679999351501467,-2.695524342714725,0.35952447241443153,-1.9317621389324353,-0.404237731367858,1.899065953297967,9.99999403953339,-9.997457031062506,0.7637622037822889,12,0.619999885559082,1.5550000667572021,2.204999804496765,3.494999885559082,1.119999885559082,4,0.24200911303283013,1.9999999999999778,4.630000114440918,1.0909112583527862,4.639999866485597,1.666662428116844,4.849999904632568,0.24200911303283013 4292,2008-12-15,4.4099998474121085,4.630000114440918,4.4099998474121085,4.630000114440918,7100.0,0.0068492539240538886,1.000000000000008,1.0476201288822482,15.517219172259658,16.925162736643273,0.5901178120704484,1.2152149001085695,2.2714979998330245,3.578995981628542,40.682528594089604,0.25,-0.865969876448708,-1.0105001926422128,-2.465762644532723,0.4447622592482974,-1.738131418587468,-0.2828689666969577,1.5919969975462136,15.714240949968742,-3.8143912150892287,0.7276312259452551,12,0.5900001525878915,1.5250003337860116,2.1750000715255746,3.4650001525878915,0.8000001907348642,0,0.18594108844302415,1.7619038968941862,4.380000114440918,1.9999999999999778,4.630000114440918,1.0909112583527862,4.639999866485597,0.18594108844302415 4293,2008-12-16,4.480000019073486,4.739999771118164,4.380000114440918,4.610000133514403,28000.0,0.015873055347712883,-1.1818166054966333,0.5909088938691757,19.42855819390384,15.777825085489585,0.39378743173623576,1.0095279272523392,2.133410462695882,3.4962393645006467,41.489214224043394,0.3599996566772461,-0.8582526802908816,-0.8215000152587892,-2.1661703181562197,0.5231702876386413,-1.4938351667075045,-0.149164863810074,1.2837172942935515,33.96224887313426,13.936845795867946,0.6723351514487151,12,0.35500001907348633,1.1850001811981201,2.0200001001358032,3.3949999809265137,0.820000171661377,1,0.2254463722644262,1.000000000000008,4.4099998474121085,1.7619038968941862,4.380000114440918,1.9999999999999778,4.630000114440918,0.2254463722644262 4294,2008-12-17,4.5900001525878915,4.929999828338623,4.519999980926514,4.599999904632568,13400.0,0.024553601126357627,-4.466661156551897,0.07692110185965698,26.315785070754615,15.301871611909446,0.19450434547119055,0.7455828721037108,1.9597106655369219,3.3720768689566016,42.2377735114823,0.4499998092651367,-0.8588092390606237,-0.5894998788833608,-1.695416576301815,0.5164168185350935,-1.1424582275925879,-0.03654153017413364,0.9687967636106416,46.03176645562209,24.688638689234715,0.5529583487092272,12,0.1749999523162833,1.075000047683715,1.909999966621398,3.2849998474121085,0.9099998474121085,2,0.19172104757068587,-1.1818166054966333,4.480000019073486,1.000000000000008,4.4099998474121085,1.7619038968941862,4.380000114440918,0.19172104757068587 4295,2008-12-18,4.579999923706055,4.650000095367432,4.510000228881836,4.630000114440918,2400.0,-0.0021786990303690468,2.1111028694951894,5.000143054695022,16.447368627439957,15.490668418659185,0.12517529324919874,0.6536299872644626,1.9242468143418545,3.360048581791647,42.80768011905407,0.1399998664855957,-0.8633510126096331,-0.5135000944137573,-1.5151256678123994,0.4881254789848848,-1.014312881113078,-0.012687307714436713,0.802565450927565,44.44442762478192,25.070952214490482,0.5008127866993209,12,0.12000012397766113,1.0850002765655518,1.9200001955032349,3.2950000762939453,0.6599998474121094,3,0.152838492961342,-4.466661156551897,4.5900001525878915,-1.1818166054966333,4.480000019073486,1.000000000000008,4.4099998474121085,0.152838492961342 4296,2008-12-19,4.679999828338623,4.699999809265137,4.480000019073486,4.559999942779541,58400.0,0.021834040676500743,1.75,-2.399988555951859,22.87580762334734,16.363723785243586,-0.027927038453505304,0.47895006429829756,1.8102782431196989,3.2399747235693965,43.062019501435586,0.2199997901916504,-0.856048365233482,-0.35050017833709735,-1.28413997826242,0.5831396215882254,-0.8173200782997592,0.11631972162556448,0.5510064205491707,54.54543090062448,36.06879529213832,0.4668198999626616,12,-0.029999732971191406,0.9850003719329834,1.8200002908706665,2.8500003814697266,0.8000001907348633,4,0.17521371832025756,2.1111028694951894,4.579999923706055,-4.466661156551897,4.5900001525878915,-1.1818166054966333,4.480000019073486,0.17521371832025756 4297,2008-12-22,4.630000114440918,4.75,4.599999904632568,4.739999771118164,64000.0,-0.01068369994266749,1.3076917433884752,-0.9166646798432794,20.129866912888076,17.597870297346105,-0.03139429605115662,0.4653882979178574,1.847696945749659,3.2607836835377224,42.96344644925924,0.15000009536743164,-0.8497757400791093,-0.34499990940093994,-1.2318513295879772,0.5418515107860973,-0.7884256194944586,0.09842580069257867,0.4706652863054659,45.45456909937552,29.477199681567452,0.44342571009351855,12,-0.015000104904174805,1.0350000858306885,1.8700000047683716,2.9000000953674316,0.869999885559082,0,0.18790493824083554,1.75,4.679999828338623,2.1111028694951894,4.579999923706055,-4.466661156551897,4.5900001525878915,0.18790493824083554 4298,2008-12-23,4.539999961853027,4.75,4.519999980926514,4.699999809265137,32400.0,-0.019438477400288035,-1.3000023841880648,1.4545486071976625,22.62773493977585,18.865958260064037,0.011184092810305302,0.4965763048131535,1.9064024080713207,3.3204540503440914,42.66122129897391,0.23000001907348633,-0.7894141150104579,-0.38150005340576154,-1.235549940195357,0.47254983338383383,-0.8085249968005588,0.0455248899890357,0.44857230949174376,13.333326269076142,-3.7986585917049105,0.4270249433947975,12,0.07500004768371582,1.125000238418579,2.2000001668930054,2.929999828338623,0.8299999237060547,1,0.14757711055585143,1.3076917433884752,4.630000114440918,1.75,4.679999828338623,2.1111028694951894,4.579999923706055,0.14757711055585143 4299,2008-12-24,4.630000114440918,4.630000114440918,4.460000038146973,4.510000228881836,5300.0,0.019823822322491136,1.833337306980108,-0.75,29.85074998647778,20.6929513363625,-0.08983031207330594,0.3521742578107414,1.7465002603733453,3.2020959253733885,42.37270826455408,0.1700000762939453,-0.7262133057351683,-0.24549989700317365,-1.0549565644080658,0.5639567704017185,-0.6502282307056202,0.1592284366992729,0.26217206561846584,58.62072367447474,37.69732081954637,0.4047283337024462,12,-0.015000104904174805,1.0350000858306885,2.1050000190734863,2.8199996948242188,2.0,2,0.14470843622751173,-1.3000023841880648,4.539999961853027,1.3076917433884752,4.630000114440918,1.75,4.679999828338623,0.14470843622751173 4300,2008-12-26,4.25,4.75,4.099999904632568,4.75,31600.0,-0.08207345681389988,1.6000003814697266,-4.166670640313441,25.80645459003395,22.11106056854234,0.2576978473186262,0.6762747665108018,2.0546100643040717,3.549324433548094,42.23745150169307,0.6500000953674316,-0.6476302934449425,-0.56800000667572,-1.3839360688306632,0.24793605547922315,-0.9759680377531916,-0.16003197559824844,0.5592681015539513,23.076934363008007,0.33568900036529215,0.4079680310774714,12,0.2649998664855957,1.2599999904632568,2.470000147819519,3.179999828338623,2.6999998092651376,4,0.2941176470588236,1.833337306980108,4.630000114440918,-1.3000023841880648,4.539999961853027,1.3076917433884752,4.630000114440918,0.2941176470588236 4301,2008-12-29,4.5,4.5,4.150000095367432,4.320000171661377,82200.0,0.05882352941176472,2.888891537986739,-0.3599996566772461,37.14286259242468,24.513909837449567,0.029625340576152404,0.3579947300922699,1.7380111153820623,3.265917480388845,42.74860550672772,0.34999990463256836,-0.5782586607140248,-0.2630000114440918,-1.0016218501018104,0.4756218272136268,-0.6323109307729506,0.10631090788476705,0.25,61.538467181504,35.86344476774565,0.3693109193288593,12,0.014999866485595703,0.7049999237060547,2.1699999570846558,2.9250001907348633,1.9000000953674325,0,0.16444439358181429,1.6000003814697266,4.25,1.833337306980108,4.630000114440918,-1.3000023841880648,4.539999961853027,0.16444439358181429 4302,2008-12-30,4.800000190734863,4.849999904632568,4.4099998474121085,4.4099998474121085,24600.0,0.06666670905219174,-1.2564085634987532,2.166670640313446,48.71795624200534,27.768287398349734,-0.23382466487421016,0.002188007428056693,1.3677220424607661,2.933596318698413,42.826333357783255,0.4400000572204599,-0.5204748333348244,0.0725001811981203,-0.5779369565520653,0.7229373189483059,-0.2527183876769721,0.39771875007321267,-0.7000002861022949,93.333371480306,62.423602026932606,0.32521856887509265,12,-0.2850003242492676,0.28999972343444824,1.6674998998641968,2.625,1.6999998092651367,1,0.14166662527455398,2.888891537986739,4.5,1.6000003814697266,4.25,1.833337306980108,4.630000114440918,0.14166662527455398 4303,2008-12-31,5.389999866485597,5.480000019073486,4.710000038146973,4.710000038146973,49200.0,0.12291659423046952,-1.2647063979641853,1.7435877685263284,66.094421127857,32.18813584913889,-0.7612160099486198,-0.6328601627377157,0.7176758190569119,2.3119832962258577,42.339351702569125,0.7699999809265137,-0.42198862598319664,0.670499873161317,0.059944519322582934,1.281055227000051,0.36522219624194996,0.975777550080684,-1.2749999618530286,93.47825035330872,56.86543944908027,0.30527767691936714,12,-0.5999999046325692,-0.3399999141693124,0.9750002622604361,2.0350003242492667,1.0399999618530256,2,0.020408188541593875,-1.2564085634987532,4.800000190734863,2.888891537986739,4.5,1.6000003814697266,4.25,0.020408188541593875 4304,2009-01-02,5.440000057220459,5.5,5.349999904632568,5.420000076293945,14800.0,0.009276473464453705,1.1428605488400925,0.02941174408143255,67.08860377473893,37.81493975439433,-0.7576375978473351,-0.7073107227008215,0.6085839597220248,2.232095943376896,41.57610185354117,0.15000009536743164,-0.3273118153273211,0.7130000591278076,0.07010858641164308,1.3558915318439722,0.3915543227697249,1.0344457954858903,-1.2704001480102542,95.71429009340218,52.978021105319385,0.32144573635808243,1,-0.6400001049041748,-0.4650001525878906,0.8049999475479126,1.9800000190734863,0.8600001335144034,4,-0.012867678478875488,-1.2647063979641853,5.389999866485597,-1.2564085634987532,4.800000190734863,2.888891537986739,4.5,-0.012867678478875488 4305,2009-01-05,5.5,5.539999961853027,5.449999809265137,5.539999961853027,14900.0,0.011029401130226768,3.5000119209403238,-2.0,75.68806717365968,43.68296859331791,-0.7525501970901542,-0.7813821549094353,0.5076692024995699,2.142733325048763,40.65507663324357,0.09999990463256836,-0.2374362387859641,0.7565000057220459,0.05177089715200989,1.461229114292082,0.40413545143702745,1.1088645600070643,-1.2505760853424075,97.12230462624711,48.16954306646469,0.3523645542850181,1,-0.6800000667572021,-0.5499999523162842,0.7324999570846558,1.9000000953674316,0.8499999046325675,0,0.2054545662619851,1.1428605488400925,5.440000057220459,-1.2647063979641853,5.389999866485597,-1.2564085634987532,4.800000190734863,0.2054545662619851 4306,2009-01-06,5.5,5.5,5.460000038146973,5.489999771118164,8400.0,0.0,6.999809269502194,-0.2500059604701619,75.34883401147691,49.818409382050014,-0.6973328907285534,-0.7821015345892413,0.4762269381288444,2.1133919041023113,39.482593214304615,0.039999961853027344,-0.16556608326783984,0.7315000057220455,-0.04351168300952324,1.5065116944536139,0.34399416135626115,1.11900585008783,-1.1473300015667727,96.46018072548446,41.51416883430808,0.38750584436578417,1,-0.6800000667572021,-0.5499999523162842,0.7200000286102295,1.820000171661377,1.3299999237060547,1,0.2636363289572978,3.5000119209403238,5.5,1.1428605488400925,5.440000057220459,-1.2647063979641853,5.389999866485597,0.2636363289572978 4307,2009-01-07,5.5,5.5,5.269999980926514,5.5,10700.0,0.0,1.0,0.0,74.51922558909435,55.58413056530762,-0.6268670191263723,-0.7787090263159353,0.4550973004720227,2.0845509637369,38.29138297812992,0.23000001907348633,-0.07366489157486278,0.7039999961853027,-0.1345551363555888,1.5425551287261938,0.28472242991485697,1.1232775624557485,-1.0523436044931884,95.18072704459749,36.02800227316867,0.4192775662704456,1,-0.6800000667572021,-0.6000001430511475,0.7200000286102295,1.6500000953674316,1.190000057220459,2,0.16363638097589672,6.999809269502194,5.5,3.5000119209403238,5.5,1.1428605488400925,5.440000057220459,0.16363638097589672 4308,2009-01-08,5.360000133514403,5.5,5.079999923706055,5.079999923706055,3400.0,-0.02545452117919933,-1.9999982970114254,100.0,68.24644389107226,59.85031877692923,-0.4004270223149815,-0.6308881449129489,0.5780302781180735,2.1938046380587695,37.11756353527761,0.4200000762939453,0.0017670649627952173,0.5385001182556142,-0.3371656458246326,1.414165882335861,0.10066723621549034,0.976333000295738,-0.8249562526998941,60.86960578009497,0.05480647325040877,0.43783288204012344,1,-0.5400002002716056,-0.46000027656555087,0.8599998950958261,1.7899999618530282,0.940000057220459,3,0.21268653695688067,1.0,5.5,6.999809269502194,5.5,3.5000119209403238,5.5,0.21268653695688067 4309,2009-01-09,5.5,5.630000114440918,5.199999809265137,5.489999771118164,25300.0,0.026119377425052992,2.185182045521977,0.03571507638755263,70.53571808703128,64.82023694326226,-0.45152156997181336,-0.7411548757437902,0.4199817911858421,2.0248379010674595,35.57157931023325,0.43000030517578125,0.09617048561523767,0.6354999780654911,-0.28590569099302066,1.5569056471240028,0.1747971435362352,1.096202812594747,-0.884559632702409,76.36362375307127,12.921316839536345,0.460702834529256,1,-0.6099998950958252,-0.6000001430511475,0.6924999952316284,1.5,0.7699999809265137,4,0.16909087787974952,-1.9999982970114254,5.360000133514403,1.0,5.5,6.999809269502194,5.5,0.16909087787974952 4310,2009-01-12,5.519999980926514,5.619999885559082,5.28000020980835,5.5,25600.0,0.0036363601684570312,2.090909090909091,1.9999523173755485,69.44444935017685,68.40930213856805,-0.3044422926928183,-0.728405302432451,0.37341161639083076,1.9736175399969138,33.93272462305504,0.3399996757507324,0.19501824671921675,0.610999965667725,-0.34792266823800233,1.5699225995734523,0.13153864871486132,1.0904612826205886,-0.8031036389145898,79.999982660473,14.79478916662515,0.4794613169528636,1,-0.5,-0.6549999713897705,0.5199999809265137,1.4149999618530273,0.7800002098083487,0,0.14130438632310072,2.185182045521977,5.5,-1.9999982970114254,5.360000133514403,1.0,5.5,0.14130438632310072 4311,2009-01-13,5.440000057220459,5.630000114440918,5.369999885559082,5.53000020980835,30600.0,-0.014492739851898917,-1.2608666807644304,-4.500011920940324,68.49314889533815,70.60654576671615,-0.08613947306183967,-0.5954501520757471,0.41085684656813104,2.019539201278654,31.92870207505193,0.26000022888183594,0.2800453621548149,0.47800004482269287,-0.47496983819318306,1.4309699278385688,0.0015151033147544624,0.9544849863306313,-0.631793337965636,65.4545470308661,-2.1560650855899297,0.4764849415079381,1,-0.26999998092651367,-0.5750000476837158,0.5349999666213989,1.494999885559082,0.7899999618530273,1,0.1672793819559386,2.090909090909091,5.519999980926514,2.185182045521977,5.5,-1.9999982970114254,5.360000133514403,0.1672793819559386 4312,2009-01-14,5.230000019073486,5.5,5.230000019073486,5.369999885559082,8800.0,-0.03860294778273787,-2.8571462631258067,1.5555514347475947,64.93506654355596,70.4777285906827,0.21374846216654841,-0.33820803081885664,0.5698265243432266,2.194372877971329,30.03470673792412,0.26999998092651367,0.4110642768263908,0.22699999809265137,-0.6960635393852046,1.1500635355705073,-0.23453177064627706,0.6885317668315798,-0.33961396030005364,27.27273515433046,-45.25365703241073,0.46153176873892815,1,0.125,-0.36500000953674316,0.6574999094009399,1.679999828338623,0.9699997901916513,2,0.30592732290582547,-1.2608666807644304,5.440000057220459,2.090909090909091,5.519999980926514,2.185182045521977,5.5,0.30592732290582547 4313,2009-01-15,5.489999771118164,5.5,5.269999980926514,5.3400001525878915,17800.0,0.0497131455251385,1.7058813629682819,-1.0714268684370902,67.33870595600482,70.50551772193447,-0.03416765721827986,-0.5466905798822399,0.26076549627606127,1.8998826243015774,28.350233842163135,0.26999998092651367,0.5221938134837787,0.43649976253509504,-0.47654657597105743,1.3495461010412475,-0.020023406717981196,0.8930229317881713,-0.5256523067779826,67.44180372952928,-6.560861515774064,0.45652316925307634,1,-0.13499975204467773,-0.6249997615814209,0.3100001811981201,1.3700001239776611,0.7400002479553223,3,0.21857929619874783,-2.8571462631258067,5.230000019073486,-1.2608666807644304,5.440000057220459,2.090909090909091,5.519999980926514,0.21857929619874783 4314,2009-01-16,5.46999979019165,5.5,5.420000076293945,5.5,15700.0,-0.00364298392719975,4.333290948104586,-0.20000190735348464,78.77358798244066,70.84835336735458,-0.010576977832168488,-0.48210047354644026,0.21885460652284738,1.8839676299090478,27.10346541183005,0.07999992370605469,0.594470889977833,0.3724997997283932,-0.5312671311833652,1.2762667306401516,-0.07938366572748556,0.824383265184272,-0.4390870608413948,59.99992847444332,-19.599958057241537,0.4518834654558791,1,-0.11499977111816406,-0.6049997806549072,0.292500376701355,1.3650002479553223,0.5300002098083496,4,0.15173682493215068,1.7058813629682819,5.489999771118164,-2.8571462631258067,5.230000019073486,-1.2608666807644304,5.440000057220459,0.15173682493215068 4315,2009-01-20,5.28000020980835,5.5,5.28000020980835,5.420000076293945,8300.0,-0.034734842353009276,-2.142857142857143,4.666629579591512,68.93205321783064,70.1353777236161,0.16196628913042055,-0.24977588856629573,0.3415247630432452,2.0335490139748273,25.890812393786316,0.2199997901916504,0.5716393527959287,0.14750020503997785,-0.7255796009988753,1.020580011078831,-0.2890396979794492,0.5840401080594049,-0.18917874194902762,12.500044703472923,-66.518288199321,0.4365399030194267,1,0.07499980926513672,-0.41500020027160645,0.3824998140335083,1.3949997425079346,0.5,1,0.18749994920058888,4.333290948104586,5.46999979019165,1.7058813629682819,5.489999771118164,-2.8571462631258067,5.230000019073486,0.18749994920058888 4316,2009-01-21,5.5,5.5,4.900000095367432,4.900000095367432,9000.0,0.04166662527455389,1.0,-4.2857176916972355,67.67677546107535,69.37510548716955,-0.06485354406177546,-0.42709065395365187,0.06922609481639874,1.7739999820012464,25.029856136977298,0.5999999046325684,0.5457678302180229,0.3264999866485594,-0.5340328316969662,1.187032804994085,-0.10376642252420343,0.7567663958213222,0.13000011444091797,100.0,21.850891711261383,0.43026640917276276,1,-0.2349998950958252,-0.6349999904632568,0.12750005722045898,1.1449999809265154,0.5,2,0.14545458013361134,-2.142857142857143,5.28000020980835,4.333290948104586,5.46999979019165,1.7058813629682819,5.489999771118164,0.14545458013361134 4317,2009-01-22,5.5,5.5,5.309999942779541,5.309999942779541,3200.0,0.0,1.0,0.3166668123669326,53.95684242989541,67.78737199148323,-0.07247507216452398,-0.37794815282858885,0.017460814041220907,1.7338895533636975,24.27154928326301,0.19000005722045898,0.49465463860407866,0.28299999237060547,-0.5493485663864055,1.1153485511276164,-0.13317428700789957,0.6991742717491105,0.11540011405944828,100.0,22.807187822256566,0.4161742793785054,1,-0.2349998950958252,-0.6349999904632568,-0.03249990940093994,0.9949998855590811,0.5,3,0.13272727619517943,1.0,5.5,-2.142857142857143,5.28000020980835,4.333290948104586,5.46999979019165,0.13272727619517943 4318,2009-01-23,5.210000038146973,5.639999866485597,5.210000038146973,5.329999923706055,6300.0,-0.05272726579145948,-6.166670640313456,-0.631578154841527,42.94477899457489,64.72171209232141,0.21680960862252796,-0.03708098706589347,0.26092976475189467,1.9738616427354145,23.181253487655994,0.42999982833862394,0.4356028340051399,-0.04049997329711896,-0.8096546039743382,0.7286546573801003,-0.4250772886357286,0.34407734204149065,-0.309999942779541,41.891897116551874,-31.59660868420177,0.38457731533860945,1,0.059999942779541016,-0.3400001525878906,0.2575000524520874,1.2849998474121085,0.7799997329711914,4,0.19001914853541457,1.0,5.5,1.0,5.5,-2.142857142857143,5.28000020980835,0.19001914853541457 4319,2009-01-26,5.300000190734863,5.5,5.28000020980835,5.3400001525878915,4900.0,0.01727450132992714,-4.5,0.33333333333334075,43.97590534488851,61.89187386951159,0.10667390286661504,-0.07832872891696852,0.1209388663818185,1.8301766344236992,21.945953133784847,0.28999996185302734,0.37984484259235174,0.016000175476074574,-0.695570312720748,0.7275706636728971,-0.33978506862233715,0.3717854195744863,-0.38520009994506843,54.05408366046084,-15.765583451215115,0.3557852440984113,1,-0.03000020980834961,-0.43000030517578125,-0.05000007152557373,1.0250000953674325,0.6499996185302743,0,0.1754716594094452,-6.166670640313456,5.210000038146973,1.0,5.5,1.0,5.5,0.1754716594094452 4320,2009-01-27,5.5,5.5,5.1599998474121085,5.1599998474121085,8800.0,0.03773581171086837,1.0000000000000053,-8.500011920940157,50.0,59.837079547807356,-0.10779728824285417,-0.18960105095782698,-0.11647510498238312,1.5758325686307835,20.25231103918996,0.3400001525878915,0.3530807782217744,0.1534999847412113,-0.3705439307142866,0.6775439001967092,-0.10852197298653721,0.4155219424689598,-0.570695913696289,81.0810932719544,14.02686921193876,0.26202195772774883,1,-0.23000001907348633,-0.630000114440918,-0.2849998474121094,0.8250002861022958,0.23999977111816406,1,0.09090909090909083,-4.5,5.300000190734863,-6.166670640313456,5.210000038146973,1.0,5.5,0.09090909090909083 4321,2009-01-28,5.239999771118164,5.5,5.239999771118164,5.360000133514403,9400.0,-0.047272768887606564,-3.333324061527702,-0.352942083945738,43.86791604063015,57.49628504748226,0.1350515225963953,0.13563469268347372,0.10908830211206144,1.7802232839663157,18.46714242129738,0.26000022888183594,0.2984400830984084,-0.14350023269653356,-0.49047351041908893,0.20347304502602181,-0.3169868715578117,0.029986406164744572,-0.29648176921081504,16.666650109821678,-44.89527138490945,0.17348663886127783,1,0.03000020980834961,-0.36999988555908203,-0.05749964714050293,1.0850005149841317,0.3400001525878906,2,0.103053523335356,1.0000000000000053,5.5,-4.5,5.300000190734863,-6.166670640313456,5.210000038146973,0.103053523335356 4322,2009-01-29,5.480000019073486,5.5,5.449999809265137,5.489999771118164,4000.0,0.04580157603787627,2.3333227370261462,0.08333101538192617,52.70270096114938,55.8700622702761,-0.07348455712397062,-0.05355543705462562,-0.18132319041739198,1.4862429139151914,17.700987624749548,0.26000022888183594,0.2501281295059812,0.06250002384185827,-0.15152156688304785,0.2765216145667644,-0.044510771520594794,0.16951081920431132,-0.5225523798745719,66.66669978035684,4.809949440470817,0.10701079536245299,1,-0.21000003814697266,-0.6100001335144043,-0.3224998712539673,0.8450002670288095,-0.5100002288818359,3,0.09489050713806946,-3.333324061527702,5.239999771118164,1.0000000000000053,5.5,-4.5,5.300000190734863,0.09489050713806946 4323,2009-01-30,5.5,5.5,5.210000038146973,5.389999866485597,9200.0,0.0036496315432303916,4.272720179290554,-11.000286109389068,50.0,52.67299693889381,-0.10271880801780764,-0.06839878684418288,-0.24931759601558046,1.4126294534269501,18.710812208414083,0.28999996185302734,0.20795246792930389,0.07699999809265101,-0.1396830779691225,0.2936830741544245,-0.03134153993823574,0.18534153612353776,-0.528901316255352,100.0,38.32681042173141,0.10834153803088656,1,-0.23000001907348633,-0.630000114440918,-0.3599998950958252,0.8250002861022958,-0.48000001907348633,4,0.09090909090909083,2.3333227370261462,5.480000019073486,-3.333324061527702,5.239999771118164,1.0000000000000053,5.5,0.09090909090909083 4324,2009-02-02,5.369999885559082,5.5,5.059999942779541,5.309999942779541,13800.0,-0.023636384443803227,1.74999888241351,0.5454533632150967,46.6063320103437,50.19236124917305,0.012968338973577964,0.05911927802742589,-0.17529250904837745,1.4880351844052555,19.927154088477888,0.440000057220459,0.1850017680039011,-0.049500107765197754,-0.26728556358701994,0.16828534805662443,-0.15839283567610885,0.05939262014571334,-0.3855231781596151,70.45452328753169,10.64103882719396,0.10889272791091091,2,-0.09999990463256836,-0.5,-0.22999978065490723,0.9550004005432138,-0.36999988555908203,0,0.11545621951061413,4.272720179290554,5.5,2.3333227370261462,5.480000019073486,-3.333324061527702,5.239999771118164,0.11545621951061413 4325,2009-02-03,6.630000114440918,6.980000019073486,6.25,6.980000019073486,61400.0,0.2346369191310802,3.1714298170443445,-5.833337306980108,67.55162395410548,50.17845552617639,-1.1570746516033337,-1.1719711287652341,-1.4542468534514699,0.179095463422291,20.553427346748247,1.6100001335144043,0.16325423129031957,1.1540001153945925,0.5699525007418362,1.7380477300473487,0.8619763080682148,1.4460239227209701,-1.6324129438597286,81.77083902474884,21.734399091599755,0.29202380732637795,2,-0.6100001335144043,-1.0900001525878906,-1.4900000095367432,-0.30499982833862216,-1.5300002098083496,1,-0.10256414682326476,1.74999888241351,5.369999885559082,4.272720179290554,5.5,2.3333227370261462,5.480000019073486,-0.10256414682326476 4326,2009-02-04,6.949999809265138,6.949999809265138,6.21999979019165,6.699999809265138,31300.0,0.04826541316752353,4.840000152587898,-0.7142859089131788,74.57142892175796,52.468965136383346,-1.3966324422094294,-1.4522270962001684,-1.7782673762874213,-0.1884797842782442,21.18816878234362,0.7300000190734872,0.13032315798513672,1.4014998197555553,0.5204412883348999,2.2825583511762106,0.960970554045228,1.8420290854658825,-1.8899998664855966,98.43748913457044,32.84155357079089,0.44052926571032747,2,-0.9299998283386239,-1.3849997520446786,-1.9374998807907113,-0.7249996662139893,-1.8999996185302743,2,-0.17410072969123058,3.1714298170443445,6.630000114440918,1.74999888241351,5.369999885559082,4.272720179290554,5.5,-0.17410072969123058 4327,2009-02-05,6.4000000953674325,6.639999866485597,6.199999809265138,6.630000114440918,23600.0,-0.07913665165349981,2.5200071716445134,-0.9200000762939418,62.00528295382418,54.586798909633266,-0.78845668046461,-0.8762713939865066,-1.232314842450192,0.3115405295084033,21.451927835567147,0.75,0.1286469890299724,0.8065001010894788,-0.15260637098793772,1.7656065731668953,0.326946865050771,1.2860533371281866,-1.263200149536134,69.79167184068082,4.2462594207785855,0.47955323603870814,2,-0.38000011444091886,-0.7050001621246347,-1.5400002002716073,-0.2750003337860125,-1.3000001907348642,3,-0.12812502491287858,4.840000152587898,6.949999809265138,3.1714298170443445,6.630000114440918,1.74999888241351,5.369999885559082,-0.12812502491287858 4328,2009-02-06,6.5,6.550000190734862,6.3400001525878915,6.53000020980835,13200.0,0.015624984866008162,4.999986376114705,0.13043568400211517,63.30749828394043,56.73475368063903,-0.7668713356016887,-0.93439316275078,-1.3310924455400865,0.161794993732439,21.362950949895193,0.21000003814697088,0.12109153880714807,0.8495000123977663,-0.18380790098443622,1.8828079257799688,0.33284605570666503,1.3661539690888675,-1.2894720512390139,75.0,8.391538750648124,0.5166539566911013,2,-0.48000001907348633,-0.6549999713897705,-1.6975001096725464,-0.5,-0.940000057220459,4,-0.23538464766282297,2.5200071716445134,6.4000000953674325,4.840000152587898,6.949999809265138,3.1714298170443445,6.630000114440918,-0.23538464766282297 4329,2009-02-09,6.429999828338622,6.5,6.329999923706055,6.5,3800.0,-0.010769257178673497,3.8571331257961456,2.333322737026176,65.3333282470703,58.43845681920239,-0.5808015235824255,-0.8339019584523415,-1.258723905815347,0.1841712107518232,21.613642796537608,0.1700000762939453,0.15180634274578875,0.7329998493194569,-0.3540937824133019,1.8200934810522158,0.18945303345307796,1.276546665185836,-1.1486929967651358,29.48717400088868,-42.14946288480372,0.5435468158663792,2,-0.4099998474121085,-0.4899997711181632,-1.5099998712539664,-0.42999982833862216,-1.1399998664855948,0,-0.21928458554507035,4.999986376114705,6.5,2.5200071716445134,6.4000000953674325,4.840000152587898,6.949999809265138,-0.21928458554507035 4330,2009-02-10,6.300000190734862,6.4000000953674325,6.210000038146973,6.4000000953674325,38200.0,-0.02021767357299431,2.8000047683760796,1.4285665628980802,60.92896480993738,60.33412890468098,-0.36362720733569986,-0.6771903861727866,-1.1229819854368923,0.2726523533906766,21.760746009585606,0.2199997901916495,0.22839361872535502,0.56400020122528,-0.5519398008754202,1.6799402033259803,0.006030200174929945,1.1219702022756302,-0.950745631661376,13.333384195963305,-52.455238054296586,0.55797000105035,2,-0.2800002098083487,-0.3600001335144034,-1.4125002622604361,-0.3750002384185782,-1.0500001907348624,1,-0.20634923037728103,3.8571331257961456,6.429999828338622,4.999986376114705,6.5,2.5200071716445134,6.4000000953674325,-0.20634923037728103 4331,2009-02-11,6.3499999046325675,6.489999771118164,6.1599998474121085,6.3499999046325675,25200.0,0.007936462283165913,1.3571445601343233,-0.0,61.45552567575608,61.30666498408172,-0.26777440594362023,-0.6909447504486188,-1.1729876001554134,0.19425611868552384,22.02064384234638,0.3299999237060556,0.30577787822356495,0.5684999227523795,-0.5705906534818537,1.7075904989866126,-0.0010453653647370942,1.138045210869496,-0.9355155271590814,39.583343681361384,-20.974021283521715,0.5695452881171165,2,-0.3299999237060538,-0.4099998474121085,-1.4649999141693106,-0.45000004768371493,-1.1700000762939444,2,-0.19685039665718362,2.8000047683760796,6.300000190734862,3.8571331257961456,6.429999828338622,4.999986376114705,6.5,-0.19685039665718362 4332,2009-02-12,6.829999923706055,6.829999923706055,6.28000020980835,6.300000190734862,20800.0,0.07559055532005732,1.0754716641625206,100.0,70.76923133353515,63.614357354474514,-0.599144914375751,-1.101400142476587,-1.6445145971072446,-0.31690668944881484,22.25221685356121,0.5499997138977051,0.375498949696798,0.9684999465942381,-0.2306624631431049,2.167662356331581,0.36891874172556616,1.56808115146291,-1.352894920568569,100.0,35.54977711174291,0.5995812048686716,2,-0.809999942779541,-0.8899998664855957,-1.9449999332427979,-0.9549999237060547,-1.8299999237060547,3,-0.260614897928921,1.3571445601343233,6.3499999046325675,2.8000047683760796,6.300000190734862,3.8571331257961456,6.429999828338622,-0.260614897928921 4333,2009-02-13,6.690000057220459,6.820000171661378,6.460000038146973,6.619999885559082,11800.0,-0.020497784487474746,1.181816342779026,0.1320758621310131,67.59493799244763,65.94642468581941,-0.3046265475163974,-0.9137375587975312,-1.4987833394331114,-0.20648565870630797,22.49630435805282,0.36999988555908203,0.48736837253550114,0.7685000658035275,-0.4717761978832531,2.008776329490308,0.1483619339601372,1.3886381976469178,-1.1527792534455337,79.10449991886655,12.78820528444497,0.6201381318433903,2,-0.12000012397766113,-0.75,-1.8300001621246338,-0.815000057220459,-0.7100000381469727,4,-0.23766818221052444,1.0754716641625206,6.829999923706055,1.3571445601343233,6.3499999046325675,2.8000047683760796,6.300000190734862,-0.23766818221052444 4334,2009-02-17,6.300000190734862,6.420000076293945,5.96999979019165,6.3400001525878915,2900.0,-0.05829594366963764,3.5000071525641943,-0.5714266251592546,59.66183947677824,65.06978196611637,0.2583336036755748,-0.48313867311402436,-1.0990838785465007,0.15232528727934191,22.280238218389908,0.7200002670288086,0.558355617401868,0.3370001792907704,-0.89518399052956,1.5691843491111008,-0.2790919056193948,0.9530922642009356,-0.7050682183479946,38.37213364080074,-24.999319400648794,0.6160920849101651,2,0.15999960899353116,-0.3600001335144034,-1.4400002956390372,-0.4250001907348624,-0.8000001907348624,1,-0.11746035326214876,1.181816342779026,6.690000057220459,1.0754716641625206,6.829999923706055,1.3571445601343233,6.3499999046325675,-0.11746035326214876 4335,2009-02-18,6.269999980926514,6.519999980926514,6.010000228881836,6.519999980926514,29000.0,-0.00476193792064783,3.079998016357422,6.250005960469885,63.171360301995286,63.803107675031626,0.2591499029659907,-0.3954418317665649,-1.0556641479290487,0.15048581560849783,21.808937600796323,0.5099997520446777,0.6431497663218835,0.2574999809265135,-0.9381566287788115,1.4531565906318384,-0.3403283239261494,0.8553282857791764,-0.6196652866721815,34.88373769302892,-32.97471375607046,0.5978283048526627,2,0.12999987602233887,-0.3299999237060547,-1.375,-0.39499998092651367,-0.7699999809265137,2,-0.1562998440278579,3.5000071525641943,6.300000190734862,1.181816342779026,6.690000057220459,1.0754716641625206,6.829999923706055,-0.1562998440278579 4336,2009-02-19,6.300000190734862,6.300000190734862,6.230000019073486,6.260000228881836,14200.0,0.004784722472027214,2.500011920940435,-0.15999984741210582,61.0810854001328,63.700419057954804,0.14220534229747983,-0.3820214696616713,-1.0661391013740547,0.08498435435991869,20.53333922876601,0.07000017166137606,0.7580951883337459,0.24750018119811923,-0.9293444004103657,1.4243447628066042,-0.34092210960612324,0.8359224720023617,-0.5964788834877641,38.37213364080074,-28.41278973852414,0.5884222908042424,2,0.09999966621399015,-0.3600001335144034,-1.357500195503234,-0.4250001907348624,-1.0500001907348624,3,-0.16666669189614502,3.079998016357422,6.269999980926514,3.5000071525641943,6.300000190734862,1.181816342779026,6.690000057220459,-0.16666669189614502 4337,2009-02-20,6.230000019073486,6.309999942779541,5.920000076293945,6.309999942779541,8200.0,-0.0111111380225547,8.750005960470162,-2.0000000000000444,59.73333482530401,63.303289784772986,0.20736129657595725,-0.2682823900265374,-0.9754126107668153,0.11807712594160336,19.182171977601012,0.3899998664855957,0.6979933434268215,0.1410000085830685,-1.0086617307258194,1.2906617478919564,-0.4338308610713755,0.7158308782375125,-0.47541956335333246,34.444434436752026,-26.976611858605423,0.5748308696544439,2,0.14499998092651367,-0.28999996185302734,-1.212499976158142,-0.35500001907348633,-0.9800000190734863,4,-0.168539355942252,2.500011920940435,6.300000190734862,3.079998016357422,6.269999980926514,3.5000071525641943,6.300000190734862,-0.168539355942252 4338,2009-02-23,6.199999809265138,6.21999979019165,6.039999961853027,6.1599998474121085,12500.0,-0.004815442972151085,3.5,-0.5000000000000222,61.36986315686613,62.8629047747503,0.21269880250906503,-0.16897444816237428,-0.9213835662383536,0.11285620100172,18.267113469164645,0.19000005722045898,0.5739706261758082,0.06149981021881157,-1.0115043416398874,1.1345039620775106,-0.47500226571053794,0.5980018861481611,-0.3964025710108503,46.66662957932639,-13.04945558301521,0.5365020759293497,2,0.1750001907348624,-0.2599997520446786,-1.0899997949600229,-0.3249998092651376,-0.7899999618530291,0,-0.19354836228734806,8.750005960470162,6.230000019073486,2.500011920940435,6.300000190734862,3.079998016357422,6.269999980926514,-0.19354836228734806 4339,2009-02-24,6.230000019073486,6.239999771118164,6.010000228881836,6.039999961853027,18900.0,0.0048387436663333006,1.1904764067293216,4.750005960469951,41.73553385179859,60.730301334957105,0.16913107882647882,-0.1325235917685621,-0.9197409490879629,0.047132384001642436,17.329029155446776,0.22999954223632812,0.5365915752449189,0.04500002861022967,-0.9529874634688236,1.042987520689283,-0.45399371742929695,0.5439937746497563,-0.3793466695864307,51.66666534211879,-5.042371407020326,0.4989937460395268,2,0.14499998092651367,-0.28999996185302734,-1.1200000047683716,-0.35500001907348633,-1.0799999237060547,1,-0.04012841079207241,3.5,6.199999809265138,8.750005960470162,6.230000019073486,2.500011920940435,6.300000190734862,-0.04012841079207241 4340,2009-02-25,6.0,6.25,5.920000076293945,5.989999771118164,14100.0,-0.03691814099026147,-3.400010172551912,0.05263276773770953,29.613737331070666,57.19232485221428,0.393479405770397,0.144251657470452,-0.6597959456098685,0.2400280341606127,16.156322240018486,0.3299999237060547,0.47580629139915764,-0.209999990463257,-1.1596149177038635,0.7396149367773495,-0.6848074540835603,0.2648074731570462,-0.1041727837294868,20.512807972720015,-29.640675278175014,0.4748074636203034,2,0.375,-0.059999942779541016,-0.8899999856948853,-0.125,-0.570000171661377,2,-0.08333333333333337,1.1904764067293216,6.230000019073486,3.5,6.199999809265138,8.750005960470162,6.230000019073486,-0.08333333333333337 4341,2009-02-26,5.78000020980835,6.050000190734862,5.510000228881836,6.0,45300.0,-0.0366666316986084,2.3749979510914483,-21.999475491131033,34.50000286102289,53.16241057749069,0.5857161233010331,0.4287641664708799,-0.4037307068125706,0.4190320702056862,15.24767125682489,0.5399999618530265,0.4031357731602476,-0.45699980258941686,-1.3169655038425256,0.4029658986636919,-0.8869826532159717,-0.027016951962862024,1.1999998092651367,33.75000968575824,-13.344379769042163,0.4299828506265545,2,0.38499999046325684,0.15999984741210938,-0.6700001955032349,0.09499979019165039,-0.13000011444091708,3,-0.04844294111498548,-3.400010172551912,6.0,1.1904764067293216,6.230000019073486,3.5,6.199999809265138,-0.04844294111498548 4342,2009-02-27,6.0,6.0,5.760000228881836,5.769999980926514,20000.0,0.038062246056379534,1.0869543583949248,-1.045455629176393,38.20754653323622,49.897144859800534,0.26328680894618905,0.26321404322585895,-0.5853321692171249,0.16416877478209102,14.289915645417251,0.23999977111816406,0.3637395581202796,-0.2630000114440918,-1.0553874501448712,0.5293874272566876,-0.659193730794482,0.13319370790629836,0.9506000232696534,66.21620576689615,21.715970488820176,0.3961937193503898,2,0.015000104904174805,0.019999980926513672,-0.934999942779541,-0.13499999046325684,-0.7899999618530273,4,-0.125,2.3749979510914483,5.78000020980835,-3.400010172551912,6.0,1.1904764067293216,6.230000019073486,-0.125 4343,2009-03-02,6.0,6.179999828338622,5.880000114440918,6.179999828338622,20700.0,0.0,2.3333333333333566,-0.7826078843980929,39.51219784511443,47.658295789615664,0.1733465201358788,0.31894594009995547,-0.548398811103147,0.13390115116328882,12.547662487767091,0.2999997138977042,0.3150132771854022,-0.28800001144409215,-1.007198364928115,0.4311983420399308,-0.6475991881861036,0.07159916529791932,0.921788027381897,66.21620576689615,18.998302715271464,0.35959917674201125,3,0.015000104904174805,0.019999980926513672,-0.934999942779541,-0.16499996185302734,-0.8299999237060547,0,-0.125,1.0869543583949248,6.0,2.3749979510914483,5.78000020980835,-3.400010172551912,6.0,-0.125 4344,2009-03-03,5.989999771118164,6.0,5.78000020980835,5.8499999046325675,17700.0,-0.001666704813639286,1.7499918043779523,-0.7777777777777866,41.96890231609407,45.30246712451553,0.15058433527230264,0.398192098008165,-0.5043661174290932,0.11550372137948628,10.488798713337538,0.2199997901916504,0.17594760805958387,-0.32900023460388184,-0.9243824134227703,0.2663819442150066,-0.6266913240133265,-0.03130914519443717,0.9035525002937321,64.8648230675846,12.808837208152028,0.2976910894094444,3,-0.07999968528747559,0.03000020980834961,-0.9199998378753662,-0.1549997329711914,-0.8899998664855957,1,-0.09682803770755166,2.3333333333333566,6.0,1.0869543583949248,6.0,2.3749979510914483,5.78000020980835,-0.09682803770755166 4345,2009-03-04,5.949999809265138,6.0,5.949999809265138,6.0,8600.0,-0.006677790213931778,-1.0000000000000355,-0.35714456013432333,39.58333385073465,42.9138280634713,0.15692057094474343,0.4054223011774356,-0.4297744315451739,0.13632509095307288,10.471380366805178,0.05000019073486239,0.05105758545572581,-0.3350001811981196,-0.9332607767973418,0.2632604144011026,-0.6341304789977302,-0.03586988339850894,0.9158814212961577,65.67161842186756,11.540652854734532,0.29913029779961103,3,-0.03999972343444913,0.07000017166137606,-0.8799998760223398,-0.3849997520446786,-0.809999942779541,2,-0.1344537377382724,1.7499918043779523,5.989999771118164,2.3333333333333566,6.0,1.0869543583949248,6.0,-0.1344537377382724 4346,2009-03-05,5.739999771118164,5.989999771118164,5.679999828338622,5.9000000953674325,17600.0,-0.0352941251897132,-1.2142836463710087,3.1999942779760038,16.969703800419666,38.16231350515081,0.3119339797227685,0.5482324154499292,-0.19013347077905607,0.3412188228974209,10.739417081682316,0.3099999427795419,-0.020175280044051114,-0.48450021743774396,-1.0430123841310035,0.07401194925551557,-0.7637563007843742,-0.20524413409111375,1.0987638394095418,11.99998855590838,-34.82814521437692,0.27925608334662994,3,0.1400003433227539,0.2800002098083496,-0.6699998378753662,-0.17499971389770508,-0.7099995613098145,3,-0.05400696082591527,-1.0000000000000355,5.949999809265138,1.7499918043779523,5.989999771118164,2.3333333333333566,6.0,-0.05400696082591527 4347,2009-03-06,5.579999923706055,5.670000076293945,5.199999809265137,5.670000076293945,17200.0,-0.027874538988168163,9.444432670707414,0.5624998137358594,16.76647407591409,33.20638138504503,0.4135211580676428,0.6784337281669268,-0.00012889450800734892,0.49624783572206876,11.385927570651845,0.5399999618530273,-0.11282060161601848,-0.6035000562667845,-1.2246459029693524,0.017645790435783404,-0.9140729796180684,-0.29292713291550054,1.2321884191887342,38.77552112704843,-3.8058781871339917,0.31057292335128406,3,0.14499998092651367,0.440000057220459,-0.5099999904632568,-0.014999866485595703,-0.4899997711181632,4,0.012544833802593747,-1.2142836463710087,5.739999771118164,-1.0000000000000355,5.949999809265138,1.7499918043779523,5.989999771118164,0.012544833802593747 4348,2009-03-09,4.96999979019165,5.380000114440918,4.630000114440918,5.380000114440918,39500.0,-0.10931902183777487,2.658533692007634,4.555551434747595,14.814819486938518,30.215190900060573,0.9283201453172145,1.231049513440401,0.6363077633474639,1.0890572890354555,12.353961688285239,0.9499998092651367,-0.21681297987822745,-1.1370001792907711,-1.94329393397215,-0.33070642460939226,-1.5401470566314606,-0.7338533019500817,1.7777010113579523,24.817496653438205,-17.54054326026567,0.4031468773406894,3,0.4700002670288086,0.8350002765655518,0.10000014305114746,0.5950002670288086,0.05000019073486328,0,0.04828979035954184,9.444432670707414,5.579999923706055,-1.2142836463710087,5.739999771118164,-1.0000000000000355,5.949999809265138,0.04828979035954184 4349,2009-03-10,5.019999980926514,5.019999980926514,4.8400001525878915,5.0,10100.0,0.010060400974973627,16.99999999999991,-0.04878040270610688,17.277500635366465,28.844497933871217,0.7695586906481271,1.1278236065260518,0.6109687495837122,1.0026623930256093,13.401970313500383,0.17999982833862216,-0.31720777577036685,-1.0164999961853027,-1.9416862678762659,-0.09131372449433961,-1.4790931320307843,-0.5539068603398212,1.6006387793965677,28.467145917055387,-14.223468936223927,0.46259313584548145,3,0.38499999046325684,0.7850000858306885,0.04999995231628418,0.5450000762939453,0.17999982833862305,1,0.02988049719867658,2.658533692007634,4.96999979019165,9.444432670707414,5.579999923706055,-1.2142836463710087,5.739999771118164,0.02988049719867658 4350,2009-03-11,5.0,5.0,4.699999809265137,4.699999809265137,4300.0,-0.003984059960658093,1.0,15.000023841880648,15.789478967723127,26.76555083461569,0.7071562925560269,1.1019339289933807,0.6681563797089378,0.9876979395469823,14.905976888132164,0.32000017166137695,-0.4306420059403937,-0.9714999675750731,-1.9960672027861843,0.053067267636038196,-1.4837835851806283,-0.4592163499695179,1.5012004415701519,27.205880806107448,-15.368769097598875,0.5122836176055554,3,0.4049999713897705,0.8050000667572021,0.06999993324279785,0.565000057220459,0.19999980926513672,2,0.019999980926513672,16.99999999999991,5.019999980926514,2.658533692007634,4.96999979019165,9.444432670707414,5.579999923706055,0.019999980926513672 4351,2009-03-12,5.099999904632568,5.190000057220459,4.940000057220459,4.940000057220459,34700.0,0.019999980926513672,-2.125002980235081,0.5333324856233688,20.725390265210336,24.823089027057257,0.5593791941519681,0.952311076755878,0.5992133803970425,0.8548761928656408,16.050444685435068,0.25,-0.475657088241225,-0.8090000629425047,-1.8874376022928328,0.26943747640782334,-1.3482188326176683,-0.2697812932673411,1.288928517309829,45.19228917607121,1.5235725858527616,0.5392187696751639,3,0.30500006675720215,0.690000057220459,0.6800000667572021,0.4650001525878906,-0.09999990463256836,3,0.007843129921766057,1.0,5.0,16.99999999999991,5.019999980926514,2.658533692007634,4.96999979019165,0.007843129921766057 4352,2009-03-13,5.050000190734863,5.150000095367432,5.010000228881836,5.010000228881836,11900.0,-0.009803865653465582,-6.0,0.25,20.512827409874063,22.712047867586108,0.5145615333713822,0.9087102942494703,0.6706579422029533,0.8685560133516228,16.501187453633452,0.1399998664855957,-0.4758346715782462,-0.7699997901916502,-1.8218753576554239,0.28187577727212343,-1.2959375739235375,-0.24406200645976295,1.2333925327574455,56.00001017252604,12.185451380566356,0.5259377837318869,3,0.2649998664855957,0.679999828338623,0.742499828338623,0.48999977111816406,-0.08000040054321289,4,-0.003960392113094846,-2.125002980235081,5.099999904632568,1.0,5.0,16.99999999999991,5.019999980926514,-0.003960392113094846 4353,2009-03-16,5.099999904632568,5.1599998474121085,5.050000190734863,5.050000190734863,2000.0,0.00990093307113904,-3.4000114441572453,1.2499940395298381,21.319784053204387,20.4177013939317,0.3614851542265578,0.773122558818045,0.624105860570598,0.7845534990390917,16.963980041097642,0.1099996566772452,-0.4819440944970639,-0.6405000686645508,-1.655202041776775,0.37420190444767343,-1.1478510552206629,-0.13314908210843868,1.0841892623166567,81.6326312153016,37.20805586681064,0.5073509865561121,3,0.21500015258789062,0.630000114440918,0.7575000524520874,0.440000057220459,-0.1100001335144043,0,-0.0019607357316994145,-6.0,5.050000190734863,-2.125002980235081,5.099999904632568,1.0,5.0,-0.0019607357316994145 4354,2009-03-17,5.559999942779541,5.559999942779541,5.039999961853027,5.039999961853027,31600.0,0.09019608759779252,1.0,10.400059128145951,39.99999566511542,20.463997151085117,-0.18542418015472428,0.2686129554799841,0.17135787582701312,0.29367869559443704,18.350528960985425,0.5199999809265137,-0.5042031973527532,-0.14350001811981183,-1.1257482659766866,0.838748229737063,-0.6346241420482492,0.34762410580862557,0.5309378810191854,100.0,50.379929747677096,0.4911241239284374,3,-0.25,0.1700000762939453,0.37250006198883057,-0.019999980926513672,-0.630000114440918,1,-0.09712229629683633,-3.4000114441572453,5.099999904632568,-6.0,5.050000190734863,-2.125002980235081,5.099999904632568,-0.09712229629683633 4355,2009-03-18,5.289999961853027,5.329999923706055,5.110000133514403,5.119999885559082,16700.0,-0.048561148148418165,-1.315792379623436,0.32692323563367537,39.11110329333481,22.92415265029791,-0.02111068517207748,0.48636558067784286,0.44368773499887837,0.5401813728314213,19.57772931119853,0.4499998092651376,-0.5420828341903103,-0.36449999809265154,-1.3252995742830551,0.596299578097752,-0.8448997861878533,0.11589979000255024,0.7132815993842305,56.45160794133979,4.62480391849644,0.48039978809520195,3,-0.1399998664855957,0.440000057220459,0.690000057220459,0.25,-0.28999996185302734,2,-0.017013261481454656,1.0,5.559999942779541,-3.4000114441572453,5.099999904632568,-6.0,5.050000190734863,-0.017013261481454656 4356,2009-03-19,5.25,5.300000190734863,5.110000133514403,5.28000020980835,19100.0,-0.0075614295163465295,4.4285597509554,-0.1764717432036711,31.884055300218563,24.603883897442852,-0.0647342166377296,0.4676452605607242,0.48560080908803727,0.5613223666185618,20.871249093246245,0.19000005722045987,-0.5936565957869329,-0.3519999504089357,-1.2784214551652928,0.5744215543474214,-0.8152107027871143,0.11121080196924282,0.6708846744294776,43.63634472049959,-6.107146368302779,0.4632107523781787,3,-0.1549999713897705,0.48000001907348633,0.7300000190734863,0.28999996185302734,-0.1399998664855966,3,-0.009523845854259694,-1.315792379623436,5.289999961853027,1.0,5.559999942779541,-3.4000114441572453,5.099999904632568,-0.009523845854259694 4357,2009-03-20,5.179999828338623,5.349999904632568,5.150000095367432,5.230000019073486,29400.0,-0.013333366030738425,-2.6363715179941565,1.6666613685130731,30.841116289226264,26.384583542141492,-0.0641914430810635,0.4795347295071677,0.5567401291049769,0.6172938956641731,22.19559818099429,0.19999980926513672,-0.6450372421169916,-0.3695001125335695,-1.2645502220409934,0.5255499969738544,-0.8170251672872819,0.07802494222014289,0.6634317724915411,26.923052234761613,-19.880137429831414,0.447525054753712,3,-0.04999995231628418,0.5500001907348633,0.8000001907348633,0.3600001335144043,-0.1399998664855957,4,-0.034749002761329084,4.4285597509554,5.25,-1.315792379623436,5.289999961853027,1.0,5.559999942779541,-0.034749002761329084 4358,2009-03-23,5.0,5.199999809265137,4.739999771118164,5.199999809265137,20700.0,-0.034749002761329084,3.6000047683761296,3.999980926586431,28.57142857142857,27.63946442392617,0.13467383296654756,0.595558681732518,0.740324283488464,0.785109728786697,23.8795803139993,0.46000003814697266,-0.6478801285491942,-0.4894999504089359,-1.3615326570796569,0.38253275626178507,-0.9255163037442964,-0.05348359707357542,0.7706257116468089,31.707338347875897,-12.281959690659775,0.4360163533353606,3,0.12999987602233887,0.7250001430511475,0.9800000190734863,0.5399999618530273,0.21000003814697266,0,-0.006000041961669922,-2.6363715179941565,5.179999828338623,4.4285597509554,5.25,-1.315792379623436,5.289999961853027,-0.006000041961669922 4359,2009-03-24,5.980000019073486,5.980000019073486,4.980000019073486,4.980000019073486,24500.0,0.19600000381469718,1.0,-5.0000047683761295,50.46154175707622,31.4919158449654,-0.7764851699319841,-0.425970766369808,-0.22914312730797448,-0.20261703067779457,24.828962370331226,1.0,-0.6158655465973366,0.5030000686645506,-0.33066273238546895,1.3366628697145702,0.08616866813954083,0.9198314691895604,-1.3499999046325684,100.0,56.32632857206519,0.41683140052500994,3,-0.6200001239776611,-0.4049999713897705,0.2749999761581421,-0.440000057220459,-0.2800002098083487,1,-0.16555188040094826,3.6000047683761296,5.0,-2.6363715179941565,5.179999828338623,4.4285597509554,5.25,-0.16555188040094826 4360,2009-03-25,5.5,5.559999942779541,5.21999979019165,5.489999771118164,22300.0,-0.08026756146195724,4.230766973553901,0.010000228881835938,46.59091186178656,34.36586268902943,-0.24373252027361314,0.015441577745532342,0.2553842596428426,0.2626351732069452,25.599780986094707,0.7600002288818359,-0.5331826460387736,0.04800004959106463,-0.7487987909304614,0.8447988901125907,-0.35039937066969884,0.4463994698518281,-0.8429998874664308,61.29032878300029,13.047928253673135,0.398399420260763,3,-0.1400001049041748,0.07500004768371582,0.6999999284744263,0.039999961853027344,0.40000009536743253,2,-0.10363639484752307,1.0,5.980000019073486,3.6000047683761296,5.0,-2.6363715179941565,5.179999828338623,-0.10363639484752307 4361,2009-03-26,5.5,5.670000076293945,5.349999904632568,5.510000228881836,34600.0,0.0,-1.0645144419936072,-1.0,48.80952482320835,37.509940179399905,-0.20229949084314924,-0.006968148052667544,0.2625840032666673,0.24055241379229653,25.383106609828044,0.32000017166137695,-0.4538291078367287,0.06200006008148229,-0.7202395978963629,0.8442397180593275,-0.3291197689074403,0.4531198890704049,-0.8165398893356324,61.29032878300029,11.360902569198615,0.39111982898892284,3,-0.1400001049041748,-0.029999971389770508,0.6699999570846558,0.039999961853027344,0.40000009536743253,3,-0.09090909090909094,4.230766973553901,5.5,1.0,5.980000019073486,3.6000047683761296,5.0,-0.09090909090909094 4362,2009-03-27,5.25,5.980000019073486,4.989999771118164,5.300000190734863,20300.0,-0.045454545454545414,-2.4736811284798614,4.999904634751097,54.66667090521986,41.21514982962384,0.088344310920351,0.19390437085011492,0.5237971328257194,0.4642369866794249,25.425247407477624,0.9900002479553223,-0.3707443187810453,-0.15049993991851807,-0.8900438394469194,0.5890439596098833,-0.5202718896827188,0.21927200984568262,-0.5406090911674504,41.12904249195049,-11.482121616088968,0.36977194976420064,3,0.1099998950958252,0.2200000286102295,0.9199999570846558,0.28999996185302734,0.5500001907348624,4,-0.026666641235351785,-1.0645144419936072,5.5,4.230766973553901,5.5,1.0,5.980000019073486,-0.026666641235351785 4363,2009-03-30,5.25,5.369999885559082,5.010000228881836,5.010000228881836,3600.0,0.0,-2.0,-4.799977111903718,53.89830629019476,42.75940656574377,0.1250050555986979,0.14212197962899786,0.5268596013334239,0.4376544001530336,26.031065496955385,0.3599996566772461,-0.30111802114914,-0.11299993991851842,-0.798645162233159,0.5726452823961221,-0.4558225510758387,0.22982267123880185,-0.5151969089626318,26.999998092651367,-27.481091188883397,0.34282261115732043,3,0.1099998950958252,0.19000005722045898,0.9075000286102295,0.28999996185302734,0.5399999618530273,0,-0.04000000726608999,-2.4736811284798614,5.25,-1.0645144419936072,5.5,4.230766973553901,5.5,-0.04000000726608999 4364,2009-03-31,5.4099998474121085,5.4099998474121085,5.199999809265137,5.199999809265137,9500.0,0.030476161411830294,1.0000000000000084,0.8750009934116899,56.63430345801161,44.70642880626342,-0.06538595068848352,-0.06699268381571244,0.3724893339085842,0.2459843101812238,26.401337779340473,0.21000003814697177,-0.21794408443647928,0.07599990367889298,-0.5438947765266411,0.695894583884427,-0.2339474364238736,0.38594724378165957,-0.6502928178140177,42.42423950512976,-14.866402855089007,0.30994734010276687,3,-0.04999995231628329,0.030000209808350498,0.747500181198121,0.13000011444091886,0.3299999237060556,1,-0.036968542496504164,-2.0,5.25,-2.4736811284798614,5.25,-1.0645144419936072,5.5,-0.036968542496504164 4365,2009-04-01,5.150000095367432,5.510000228881836,5.0,5.0,11000.0,-0.048059105245455536,-5.799998728435053,0.7142860386646775,50.76923392933594,46.80478198727645,0.19295797641167578,0.13702546111893543,0.6413387073312107,0.47152238322467976,26.94172919277142,0.5100002288818359,-0.14112885349149984,-0.14399986267089826,-0.6960639039312362,0.40806417858943966,-0.4200318833010668,0.13203215795927026,-0.36588720597983304,16.161644866223128,-40.897143738620514,0.2760320206301689,4,0.20999979972839355,0.28999996185302734,1.0074999332427979,0.3899998664855957,0.880000114440918,2,0.10679605897336697,1.0000000000000084,5.4099998474121085,-2.0,5.25,-2.4736811284798614,5.25,0.10679605897336697 4366,2009-04-02,5.429999828338623,5.929999828338622,5.1599998474121085,5.190000057220459,7300.0,0.05436887918178068,-4.133329942493445,1.5999974568701065,55.45976637439373,49.54018755229506,-0.06573654861805878,-0.17643541381620143,0.3665323412425687,0.1652051730917421,26.529506389619602,0.7799997329711905,-0.13300979535379565,0.15149986743927002,-0.36403868287355756,0.6670384177520976,-0.10626940771714377,0.4092691425956838,-0.6219691963573064,44.44443909273806,-12.221659654682888,0.25776927515641374,4,-0.06999993324279785,-0.02499985694885254,0.7275002002716064,0.1100001335144043,0.38000011444091797,3,0.08655622134202012,-5.799998728435053,5.150000095367432,1.0000000000000084,5.4099998474121085,-2.0,5.25,0.08655622134202012 4367,2009-04-03,5.6500000953674325,5.730000019073486,5.28000020980835,5.400000095367432,8400.0,0.04051570423274242,1.195121837754352,1.041667660078364,57.53424997557027,52.758278819421925,-0.23697672130103253,-0.4120484957876611,0.15438893939530107,-0.0793021076367042,25.19637583350268,0.4499998092651367,-0.09541358734564476,0.3680001258850103,-0.15702019576966997,0.8930204475396906,0.10548996505767061,0.63051028671235,-0.8185300756442722,69.89249627374781,15.707669345884867,0.26251016082733997,4,-0.1700000762939462,-0.24500012397766202,0.4025000333786002,-0.11000013351440519,0.25,4,0.044247786863752525,-4.133329942493445,5.429999828338623,-5.799998728435053,5.150000095367432,1.0000000000000084,5.4099998474121085,0.044247786863752525 4368,2009-04-06,5.210000038146973,5.630000114440918,5.0900001525878915,5.489999771118164,5200.0,-0.0778761150077194,-1.0769249109138996,-1.1199989318847616,45.17906419319079,52.17133686787909,0.2636724775245529,0.049385710926079796,0.6066440101188695,0.33817370463524377,23.12162604003376,0.559999942779541,-0.04682030344927224,-0.08399994373321551,-0.5896064015738487,0.4216065141074177,-0.3368031726535321,0.16880328518710108,-0.3555594184368056,22.580653431100373,-24.742724752238374,0.25280322892031665,4,0.27499985694885254,0.19499993324279785,0.8075000047683716,0.3299999237060547,0.5399999618530273,0,0.11324379045450716,1.195121837754352,5.6500000953674325,-4.133329942493445,5.429999828338623,-5.799998728435053,5.150000095367432,0.11324379045450716 4369,2009-04-07,5.170000076293945,5.25,5.0,5.0,5200.0,-0.0076775358080907186,-1.941175150624376,-0.6071437086385946,48.23529560260724,52.354046172414726,0.19745538283679398,0.10666843839608564,0.6557854364362434,0.3534317646382368,21.00446477878073,0.25,0.013237996416614273,-0.1314999103546146,-0.6242804108938325,0.36128059018460323,-0.377890160624224,0.11489033991499475,-0.2930482685965119,18.279581470207177,-26.73706555687167,0.246390250269609,4,0.3149998188018799,0.14499998092651367,0.8474999666213989,0.36999988555908203,0.5799999237060547,1,0.11992260665565047,-1.0769249109138996,5.210000038146973,1.195121837754352,5.6500000953674325,-4.133329942493445,5.429999828338623,0.11992260665565047 4370,2009-04-08,5.099999904632568,5.400000095367432,4.989999771118164,4.989999771118164,2300.0,-0.01353968484107948,-6.454542301906913,0.6470593185158591,47.813409579089004,52.243366700845904,0.22881043395750744,0.19451748993712314,0.7278545635748683,0.40362030272209015,18.453630614738426,0.4100003242492676,0.10007362617997195,-0.20650007724761998,-0.6883069822663117,0.27530682777107174,-0.44740352975696585,0.03440337526172588,-0.20098713270761426,11.702141150892077,-32.10570445888379,0.24090345250934606,4,0.38499999046325684,0.21500015258789062,0.8650001287460327,0.440000057220459,0.760000228881835,2,0.12549017224573933,-1.941175150624376,5.170000076293945,-1.0769249109138996,5.210000038146973,1.195121837754352,5.6500000953674325,0.12549017224573933 4371,2009-04-09,5.139999866485597,5.429999828338623,5.130000114440918,5.130000114440918,9900.0,0.007843129921766057,-59.001430546945784,0.0909067264301927,49.41176520086909,51.65948828925137,0.14793067118955694,0.1661884427700473,0.698812884495033,0.3471932753421463,16.378169923348203,0.3299999237060547,0.05080068053538511,-0.1685001134872426,-0.6470186610820718,0.31001843410758667,-0.4077593872846572,0.07075916031017204,-0.2193673496176718,20.270276365703168,-24.612841119220526,0.23925927379741466,4,0.31999993324279696,0.17000007629394442,0.8250001668930045,0.40000009536743075,0.6100001335144034,3,0.17315182226478898,-6.454542301906913,5.099999904632568,-1.941175150624376,5.170000076293945,-1.0769249109138996,5.210000038146973,0.17315182226478898 4372,2009-04-13,5.03000020980835,5.25,4.889999866485597,5.25,17900.0,-0.021400711971702346,2.2727316076146553,-22.000524533878167,50.45045367554878,51.27639355429071,0.24970016921423177,0.28945334979745674,0.8109814453191557,0.4310178506705604,14.388252433846008,0.3600001335144034,0.04717721041973455,-0.2774997711181637,-0.7583706877830263,0.20337114554669888,-0.517935229450595,-0.03706431278573241,0.9499998092651367,18.918958974619933,-26.48940586636693,0.2404354583324315,4,0.37999963760375977,0.27499985694885254,0.9199998378753662,0.5099997520446777,0.75,0,0.15506952294956466,-59.001430546945784,5.139999866485597,-6.454542301906913,5.099999904632568,-1.941175150624376,5.170000076293945,0.15506952294956466 4373,2009-04-14,5.0900001525878915,5.570000171661377,4.849999904632568,5.0,10600.0,0.011928417550071568,-2.692305811294917,-0.40909199281276076,31.535267657076872,48.48761179863129,0.18396315450631473,0.24102322517587726,0.753247571561718,0.3465227020362942,12.03816928543283,0.7200002670288086,0.03279769492336726,-0.21699984073638845,-0.6987990731668559,0.26479939169407896,-0.4578994569516217,0.02389977547884481,0.868199863433837,33.33335540911963,-4.955986587426551,0.2408996162152337,4,0.2999997138977042,0.21499991416931064,0.7824997901916495,0.44999980926513583,0.75,1,0.15913554390911266,2.2727316076146553,5.03000020980835,-59.001430546945784,5.139999866485597,-6.454542301906913,5.099999904632568,0.15913554390911266 4374,2009-04-15,5.019999980926514,5.400000095367432,4.889999866485597,4.929999828338623,2700.0,-0.013752489108627586,-5.000000000000052,0.9999999999999901,37.99999666213912,47.06880765783165,0.21548455740451367,0.28300340930082957,0.8289380590011692,0.3886575235908296,10.871822336080978,0.510000228881835,0.011249057499049364,-0.2600000143051151,-0.7426243994748463,0.22262437086461606,-0.5013122068899811,-0.018687821720249076,0.8938720306396482,23.611112950759956,-11.282603617368789,0.24131219258486575,4,0.36999988555908203,0.31999993324279785,0.6025000810623169,0.5199999809265137,1.0199999809265137,2,0.14541833104524327,-2.692305811294917,5.0900001525878915,2.2727316076146553,5.03000020980835,-59.001430546945784,5.139999866485597,0.14541833104524327 4375,2009-04-16,5.199999809265137,5.28000020980835,5.010000228881836,5.010000228881836,2800.0,0.035856539645922725,-1.842111339212665,2.1111028694951894,43.119259633535236,45.69764024218071,0.04841434019879909,0.1010986628778312,0.6162176941934572,0.19321215970004246,9.64244454829299,0.26999998092651367,-0.003906464091567585,-0.07550017833709699,-0.5594085951967438,0.4084082385225498,-0.3174543867669204,0.1664540300927264,0.6713173180236813,48.6110798370807,16.351776664985998,0.2419542084298233,4,0.09000015258789062,0.1400001049041748,0.4050002098083496,0.3400001525878906,1.0600004196166992,3,0.10576927132860603,-5.000000000000052,5.019999980926514,-2.692305811294917,5.0900001525878915,2.2727316076146553,5.03000020980835,0.10576927132860603 4376,2009-04-17,5.199999809265137,5.400000095367432,5.099999904632568,5.199999809265137,3800.0,0.0,-2.0000047683761295,0.0,48.70465783587013,44.71657444888069,0.013810111902819777,0.1024113961192139,0.5725064062304313,0.18335799369226713,8.441938302640924,0.3000001907348633,-0.04398452593562219,-0.07300016880035365,-0.5579787287537403,0.41197839115303303,-0.315489448777047,0.1694891111763397,0.630464629117431,48.6110798370807,16.751916901344966,0.24248927997669345,4,0.040000200271606445,0.16000008583068848,0.4050002098083496,0.3400001525878906,1.1200003623962411,4,0.12692314393421822,-1.842111339212665,5.199999809265137,-5.000000000000052,5.019999980926514,-2.692305811294917,5.0900001525878915,0.12692314393421822 4377,2009-04-20,5.0,5.130000114440918,4.949999809265137,5.099999904632568,9900.0,-0.03846150319251662,1.2499992549434502,-100.0,44.13145308681664,44.600173214839124,0.12506277105147667,0.30381120309966825,0.743300527588862,0.3754340406887158,7.280102865170249,0.25,-0.048661027930890555,-0.2639999866485594,-0.7627309932375734,0.23473101994045464,-0.5133654899430669,-0.01463448335405193,0.7912458570325676,20.833338852279876,-11.15961971018686,0.2493655032945072,4,0.21000003814697266,0.3599998950958252,0.5974999666213989,0.5399999618530273,1.4499998092651376,0,0.1499999999999999,-2.0000047683761295,5.199999809265137,-1.842111339212665,5.199999809265137,-5.000000000000052,5.019999980926514,0.1499999999999999 4378,2009-04-21,4.96999979019165,5.0,4.619999885559082,4.900000095367432,24800.0,-0.006000041961669922,4.846150460330851,-0.6999976158119352,38.99999594688323,43.57402880864756,0.13124005561078267,0.3493605300610252,0.7399204973787548,0.3993313184198053,5.513574642795499,0.38000011444091797,-0.0975832256115039,-0.2925001859664915,-0.7947425372734171,0.2097421653404341,-0.5436213616199543,-0.04137901031302871,0.7835962287449174,44.87177057536501,13.611781815997233,0.25112117565346287,4,0.1250002384185791,0.3300001621246338,0.5525002479553223,0.5950002670288086,2.5500001907348633,1,0.1629779585132467,1.2499992549434502,5.0,-2.0000047683761295,5.199999809265137,-1.842111339212665,5.199999809265137,0.1629779585132467 4379,2009-04-22,4.989999771118164,5.019999980926514,4.010000228881837,4.800000190734863,29100.0,0.0040241412013706235,7.079998016357415,2.714291553133515,45.45453560253668,43.31193170014174,0.09277854701657429,0.26497476572354905,0.6883411097319048,0.3742407741673164,6.216596946438178,1.0099997520446768,-0.17861438062343904,-0.22300019264221227,-0.6092425703181776,0.1632421850337531,-0.4161213814801954,-0.029879003804229143,0.6955804798157548,70.50357096178062,35.79152481954762,0.1931211888379828,4,-0.19999957084655762,0.00500035285949707,0.5325002670288086,0.7050001621246338,1.700000286102295,2,0.17034076562277245,4.846150460330851,4.96999979019165,1.2499992549434502,5.0,-2.0000047683761295,5.199999809265137,0.17034076562277245 4380,2009-04-23,4.929999828338623,5.0,4.690000057220459,5.0,15400.0,-0.012024037180686342,7.85711950191075,-0.3684227697774922,33.76623336411106,41.573539273835294,0.14095046387551147,0.29521820079300554,0.7196042603167943,0.4311446503074654,6.957611448939457,0.309999942779541,-0.17654419095808738,-0.2545001268386837,-0.635660439581434,0.12666018590406658,-0.4450802832100589,-0.06391997046730857,0.6215340208311293,66.18702790115128,31.35501024555313,0.19058015637137493,4,-0.1399996280670166,0.06500029563903809,0.5900001525878906,0.8750002384185791,2.2400002479553223,3,0.22515216473921607,7.079998016357415,4.989999771118164,4.846150460330851,4.96999979019165,1.2499992549434502,5.0,0.22515216473921607 4381,2009-04-24,5.0,5.210000038146973,4.690000057220459,4.690000057220459,21400.0,0.014198818275611647,-2.3548392058660212,-4.428559750955375,26.61869935963169,38.925566572066735,0.05476164683788998,0.1958816083694188,0.619476327336316,0.3552306010110051,7.787991407429376,0.5199999809265137,-0.18514816654836963,-0.1594999551773073,-0.5184736616548395,0.19947375130022493,-0.33898680841607387,0.019986898061459257,0.42821115954671907,82.49999403953456,49.95057444591633,0.17948685323876623,4,-0.20999979972839355,-0.004999876022338867,0.440000057220459,0.8050000667572021,2.2300000190734863,4,0.25200004577636714,7.85711950191075,4.929999828338623,7.079998016357415,4.989999771118164,4.846150460330851,4.96999979019165,0.25200004577636714 4382,2009-04-27,5.110000133514403,5.389999866485597,5.0,5.03000020980835,3700.0,0.022000026702880593,-4.571413001273846,0.2580643176535887,45.28302311175847,40.45309495592025,-0.047714829249899005,0.0789005323405334,0.4645312717489034,0.24133323462554213,7.717434446806967,0.3899998664855966,-0.18463639962180256,-0.04249982833862376,-0.39949755952011756,0.31449790284287005,-0.22099869392937066,0.13599903725212314,-1.0999999046325666,79.71015894921636,44.003685845064936,0.1784988655907469,4,-0.4049999713897696,-0.11500000953674228,0.3024998903274545,0.6949999332427987,2.039999961853029,0,0.23679060793190176,-2.3548392058660212,5.0,7.85711950191075,4.929999828338623,7.079998016357415,4.989999771118164,0.23679060793190176 4383,2009-04-28,5.039999961853027,5.119999885559082,5.010000228881836,5.119999885559082,6400.0,-0.013698663372291087,1.7499940395298381,-1.000000000000011,44.03669283291979,41.123838974895875,0.01614473274236161,0.13951433707976335,0.49235975094604534,0.3063508750149122,7.643064500359022,0.1099996566772461,-0.19619424614764114,-0.10199999809265137,-0.45927625773282443,0.2552762615475217,-0.2806381279127379,0.07663813172743517,-1.002399740219115,74.63768140980737,35.20967651354473,0.1786381298200865,4,-0.33499979972839355,-0.04499983787536621,0.38999998569488525,0.7650001049041748,1.9600000381469727,1,0.27976187660400376,-4.571413001273846,5.110000133514403,-2.3548392058660212,5.0,7.85711950191075,4.929999828338623,0.27976187660400376 4384,2009-04-29,5.210000038146973,5.210000038146973,5.0,5.0,5900.0,0.03373017412314461,1.0,-2.625002980235081,54.62185412710554,42.40190502973702,-0.1386500602466061,-0.04873620377302146,0.29386669390822817,0.13645768828016003,7.582142065979284,0.21000003814697266,-0.20006992172504834,0.07800006866455078,-0.2582705372326721,0.4142706745617737,-0.09013523428406067,0.24613537161316223,-1.1453518236160267,74.285731802186,30.05553100907065,0.1681353029486115,4,-0.5049998760223389,-0.21499991416931152,0.2174999713897705,0.5950000286102295,2.070000171661377,2,0.4433781047727463,1.7499940395298381,5.039999961853027,-4.571413001273846,5.110000133514403,-2.3548392058660212,5.0,0.4433781047727463 4385,2009-04-30,5.699999809265138,6.0,4.920000076293945,4.920000076293945,49300.0,0.09404985941083455,-1.769231521636799,3.714283768011957,67.07317037712878,44.442850867654656,-0.6149328847019238,-0.522191728952369,-0.218552536945249,-0.3486687273306641,7.177346791692636,1.0799999237060547,-0.13758558317111813,0.5404998540878303,0.11890015593260728,0.9620995522430533,0.3297000050102188,0.7512997031654418,-1.6088445616950988,77.09922108100815,28.60566361838645,0.21079984907761143,4,-0.6949996948242196,-0.6949996948242196,-0.2324998378753671,0.10500025749206454,1.3100004196166983,3,0.17368425983911662,1.0,5.210000038146973,1.7499940395298381,5.039999961853027,-4.571413001273846,5.110000133514403,0.17368425983911662 4386,2009-05-01,5.9000000953674325,6.0,5.820000171661378,5.9000000953674325,26300.0,0.03508777066574664,-1.249999999999989,0.0,75.14449815521955,47.888744764143865,-0.788069902828167,-0.7222031128347828,-0.4400776470743848,-0.5398687742501425,7.809537276629594,0.3000001907348624,-0.08617811937427788,0.717000126838685,0.19216025857956875,1.2418399950978012,0.45458019270912686,0.9794200609682431,-1.7324910577001953,90.74074891696154,36.91555209394548,0.26241993412955816,5,-0.8949999809265146,-0.8949999809265146,-0.432500123977662,-0.09500002861023038,1.3699998855590811,4,0.21525423057597792,-1.769231521636799,5.699999809265138,1.0,5.210000038146973,1.7499940395298381,5.039999961853027,0.21525423057597792 4387,2009-05-04,5.9000000953674325,5.989999771118164,5.730000019073486,5.929999828338622,7600.0,0.0,2.4666721767989523,-100.0,74.25148726031446,51.805577132302886,-0.7230116062673329,-0.7404781250007622,-0.45978960633313815,-0.5301808328194246,8.396130066275397,0.25999975204467773,-0.055785156788971335,0.7045001268386848,0.12388425089097321,1.2851160027863964,0.41419218886482945,0.9948080648125401,-1.659191419206885,90.74074891696154,32.90560474919636,0.2903079379738557,5,-0.8949999809265146,-0.8949999809265146,-0.4850001335144052,-0.09500002861023038,1.449999809265135,0,0.22542371223863955,-1.249999999999989,5.9000000953674325,-1.769231521636799,5.699999809265138,1.0,5.210000038146973,0.22542371223863955 4388,2009-05-05,5.800000190734862,5.9000000953674325,5.800000190734862,5.9000000953674325,1800.0,-0.01694913610443638,1.0,3.3333598245226206,72.9411787805256,54.85964859652388,-0.5508192060348902,-0.6261116167483367,-0.3801029420897901,-0.41937941407883716,8.580222396068729,0.09999990463257014,-0.04097887087629282,0.5750002145767201,-0.0655752727022243,1.2155757018556645,0.2547124709372479,0.8952879582161923,-1.4888238616207365,81.48149783392282,18.519268468665018,0.3202877436394721,5,-0.4550001621246329,-0.7950000762939444,-0.38500022888183505,0.004999876022339755,1.75,1,0.23275859659265374,2.4666721767989523,5.9000000953674325,-1.249999999999989,5.9000000953674325,-1.769231521636799,5.699999809265138,0.23275859659265374 4389,2009-05-06,5.789999961853027,5.920000076293945,5.699999809265138,5.809999942779541,11400.0,-0.001724177336719701,-1.1999995231635345,0.19999999999999646,69.28104208506771,58.80573845440795,-0.4642230232357534,-0.597937543532983,-0.3919181165401113,-0.39517306098668215,8.481539109860433,0.2200002670288077,0.004255634381642892,0.5339999914169313,-0.15364749136431755,1.2216474741981802,0.19017625002630645,0.8778237328075562,-1.4112706859034665,80.55555064982313,15.126224589779511,0.34382374139062444,5,-0.44499993324279785,-0.7849998474121094,-0.38999998569488525,0.015000104904174805,1.7899999618530273,2,0.20898100969239475,1.0,5.800000190734862,2.4666721767989523,5.9000000953674325,-1.249999999999989,5.9000000953674325,0.20898100969239475 4390,2009-05-07,5.739999771118164,5.789999961853027,5.739999771118164,5.78000020980835,11500.0,-0.008635611582778147,-1.499982118802675,2.0000238418806475,67.08859689838727,63.302393736491915,-0.32099755520900164,-0.5244190011639702,-0.35734939961320045,-0.3309536038045362,8.768954220466059,0.05000019073486328,0.06753111726584926,0.45199980735778844,-0.2640596333985865,1.1680592481141634,0.09397008697960096,0.8100295277359759,-1.2964196662065852,13.333312140583963,-51.98349586581542,0.35802972037818737,5,-0.2799997329711914,-0.7349996566772461,-0.339999794960022,0.06500029563903809,1.3600001335144034,3,0.26829277005183405,-1.1999995231635345,5.789999961853027,1.0,5.800000190734862,2.4666721767989523,5.9000000953674325,0.26829277005183405 4391,2009-05-08,6.03000020980835,6.039999961853027,5.760000228881836,5.880000114440918,21700.0,0.05052272652507317,2.2941222669452896,-3.749961257405796,80.83830181023782,67.25298025854516,-0.5023555762052192,-0.784548330293072,-0.6526373093598448,-0.6009122936619065,9.3532903906027,0.3000001907348633,0.125085842517489,0.6975002288818359,-0.08716539062802031,1.4821658483916922,0.30516741912690737,1.0898330386367645,-1.5241633090932343,97.05889777737885,25.03643687542241,0.3923328097549283,5,-0.5500001907348633,-1.005000114440918,-0.6300002336502075,-0.22500014305114746,1.25,4,0.16252072719324717,-1.499982118802675,5.739999771118164,-1.1999995231635345,5.789999961853027,1.0,5.800000190734862,0.16252072719324717 4392,2009-05-11,5.809999942779541,6.119999885559082,5.71999979019165,5.769999980926514,22000.0,-0.036484288453416336,-4.714273063534989,0.2666662428116844,72.58063027564754,70.4245288632927,-0.1929040704067031,-0.5303052909327741,-0.4476822877887008,-0.3624251110259884,9.464519086508814,0.40000009536743164,0.20999867101854885,0.4384999752044676,-0.3602695734686039,1.237269523877539,0.039115200867931854,0.8378847495410033,-1.2121132583961511,26.190503222056055,-47.2311958279614,0.39938477433653585,5,-0.28999996185302734,-0.744999885559082,-0.42750000953674316,-0.004999876022338867,1.320000171661377,0,0.25129088683751344,2.2941222669452896,6.03000020980835,-1.499982118802675,5.739999771118164,-1.1999995231635345,5.789999961853027,0.25129088683751344 4393,2009-05-12,5.9000000953674325,6.170000076293945,5.75,5.75,4600.0,0.015490559978359464,-4.599997456870106,3.750005960470184,73.57511673234909,72.53044693054197,-0.1654869426491432,-0.5865854029100301,-0.551992076567223,-0.4343450218430318,10.445636237912922,0.4200000762939453,0.3092878318131529,0.4880001306533819,-0.3325158822553922,1.308516143562156,0.07774212419899484,0.8982581371077689,-1.1803443548899875,42.55322818572703,-29.947201637727623,0.4102580064543871,5,-0.3550000190734872,-0.8099999427795419,-0.4575001001358041,-0.09500002861023038,1.3699998855590811,1,0.24576267556396258,-4.714273063534989,5.809999942779541,2.2941222669452896,6.03000020980835,-1.499982118802675,5.739999771118164,0.24576267556396258 4394,2009-05-13,5.75,5.9000000953674325,5.75,5.75,6200.0,-0.02542374456658225,0.0,0.0,70.2970149785742,72.88865188625813,0.0772960587273337,-0.39957799342672295,-0.41801727871401795,-0.2687097622475729,11.47977417930704,0.15000009536743253,0.37008932090204283,0.30150003433227557,-0.5104963411470766,1.1134964098116278,-0.10449815340740098,0.7074982220719521,-0.8853098259409045,6.666709052164892,-63.87981109681732,0.4059981877396762,5,0.18499994277954102,-0.6599998474121094,-0.30500006675720215,0.05500006675720215,1.4000000953674325,2,0.3130435114321499,-4.599997456870106,5.9000000953674325,-4.714273063534989,5.809999942779541,2.2941222669452896,6.03000020980835,0.3130435114321499 4395,2009-05-14,5.75,5.760000228881836,5.699999809265138,5.75,11000.0,0.0,4.999904634751008,0.0,69.23075230165423,72.23156901363977,0.09513938192229432,-0.37551343766837775,-0.43308346753368454,-0.2527561916024421,12.51095226406369,0.06000041961669833,0.44496495275283987,0.27400002479553187,-0.5398124420270021,1.0878124916180658,-0.13290620861573554,0.6809062582067993,-0.7547788357174197,10.638332410095787,-55.98386881183805,0.40690623341126714,5,0.18499994277954102,-0.6599998474121094,-0.3500000238418579,0.05500006675720215,1.4000000953674325,3,0.3182608562967051,0.0,5.75,-4.599997456870106,5.9000000953674325,-4.714273063534989,5.809999942779541,0.3182608562967051 4396,2009-05-15,5.860000133514403,5.96999979019165,5.739999771118164,5.8400001525878915,8500.0,0.019130458002504902,-1.0909021945272284,100.0,69.23075230165423,71.67370957378861,-0.02361478974979203,-0.4569614235052022,-0.5504122462211472,-0.3475978586109587,13.500562721285458,0.23000001907348633,0.5019767215647732,0.35100014209747243,-0.46918994903647615,1.171190233231421,-0.05909490346950186,0.7610951876644467,-0.747301078030687,34.04260283951262,-29.646618742159774,0.41009504556697424,5,0.0749998092651376,-0.7699999809265128,-0.4600001573562613,-0.05500006675720126,1.299999713897705,4,0.21160405168361351,4.999904634751008,5.75,0.0,5.75,-4.599997456870106,5.9000000953674325,0.21160405168361351 4397,2009-05-18,5.75,5.800000190734862,5.699999809265138,5.699999809265138,2900.0,-0.018771353414361314,-3.000000000000071,2.5000119209405014,67.83918189189654,71.10682103060762,0.07025866538642767,-0.30345028486731707,-0.4440120073727716,-0.22212665938704834,14.674368949300451,0.1600003242492658,0.49523941340347655,0.2035000085830685,-0.5867372635064552,0.9937372806725921,-0.19161862746169334,0.5986186446278303,-0.5315708424352605,10.638332410095787,-49.53171418796052,0.3951186360447616,5,0.18499994277954102,-0.6599998474121094,-0.3650001287460327,0.05500006675720215,1.4800000190734863,0,0.2660869930101477,-1.0909021945272284,5.860000133514403,4.999904634751008,5.75,0.0,5.75,0.2660869930101477 4398,2009-05-19,5.78000020980835,5.789999961853027,5.730000019073486,5.75,1700.0,0.005217427792756357,1.4000114441572808,0.6000019073413675,65.40539495609879,70.6761935718333,0.04148578355171306,-0.2842284166012181,-0.45767259264310756,-0.23488724259326066,15.099477615777722,0.059999942779541016,0.45417813626094006,0.1930001974105835,-0.5547150355258541,0.9407154303470211,-0.1808574190576353,0.5668578138788023,-0.46641396037068983,29.62978007209049,-27.566899158400837,0.37385761646821863,5,0.1549997329711914,-0.690000057220459,-0.42250025272369385,0.02499985694885254,1.5899996757507324,1,0.23356398886313023,-3.000000000000071,5.75,-1.0909021945272284,5.860000133514403,4.999904634751008,5.75,0.23356398886313023 4399,2009-05-20,5.8400001525878915,6.0,5.75,5.75,26300.0,0.010380612560831004,-4.555546136565931,2.9999841055392493,54.929582667329306,69.32519199060464,-0.011930363622913553,-0.29226813504138693,-0.5019107208493079,-0.2785606877576532,14.531624304585511,0.25,0.41615406399218013,0.21050012111663907,-0.4894390613328117,0.9104393035660898,-0.13946947010808586,0.560469712341364,-0.4407725204646029,46.66675143766326,-7.68140653116086,0.3499695912247252,5,0.0949997901916495,-0.7500000000000009,-0.4925001859664926,-0.035000085830689365,1.549999713897705,2,0.24486297790676304,1.4000114441572808,5.78000020980835,-3.000000000000071,5.75,-1.0909021945272284,5.860000133514403,0.24486297790676304 4400,2009-05-21,6.039999961853027,6.039999961853027,5.71999979019165,5.71999979019165,8800.0,0.034246541787590346,1.0,3.5555514347475596,54.92956753266244,66.4464437375407,-0.18427880238346628,-0.4267240925598248,-0.6828549680043832,-0.4548377421033951,13.965435733266238,0.32000017166137695,0.39112976094019736,0.35499992370605504,-0.2848520698211905,0.9948519172333006,0.03507392694243183,0.6749259204696783,-0.5636950853126734,100.0,48.17926707886374,0.3199259967636228,5,-0.10500001907348633,-0.9499998092651367,-0.6750000715255737,-0.2349998950958252,1.440000057220459,3,0.18377485770279134,-4.555546136565931,5.8400001525878915,1.4000114441572808,5.78000020980835,-3.000000000000071,5.75,0.18377485770279134 4401,2009-05-22,6.260000228881836,6.260000228881836,6.0,6.0,7400.0,0.036423885499713426,1.0,0.8125002793966225,60.97560195537911,65.15699614639978,-0.41149573269153894,-0.5770752716599619,-0.8840741552232636,-0.6535869124798204,14.144180204453047,0.26000022888183594,0.3842872193039115,0.5120001792907711,-0.09092608187980922,1.1149264404613515,0.21053704870548096,0.8134633098760613,-0.7143258323661232,100.0,50.908782504494454,0.3014631305852903,5,-0.2800002098083496,-1.125,-0.9450002908706665,-0.4550001621246338,0.8899998664855966,4,0.1421724974352867,1.0,6.039999961853027,-4.555546136565931,5.8400001525878915,1.4000114441572808,5.78000020980835,0.1421724974352867 4402,2009-05-26,6.320000171661378,6.510000228881836,6.010000228881836,6.230000019073486,85600.0,0.00958465504565309,1.1276583656466415,0.3461541283057658,66.24998100104105,64.34309217625443,-0.43755817287255905,-0.5710554388419302,-0.9225967016032381,-0.696561264198527,14.992324163405222,0.5,0.38732908723519266,0.5115001201629648,-0.06408299013058993,1.0870832304565194,0.22370856501618697,0.7992916753097425,-0.6886066752617301,75.94937320092168,29.676576474558672,0.2877915551467775,5,-0.2150001525878915,-1.059999942779542,-1.0200002193450937,-0.5150001049041757,1.0399999618530256,1,0.1329113374897133,1.0,6.260000228881836,1.0,6.039999961853027,-4.555546136565931,5.8400001525878915,0.1329113374897133 4403,2009-05-27,6.449999809265138,6.46999979019165,6.199999809265138,6.199999809265138,3900.0,0.020569562353284887,-1.1599998474121023,2.777773068282938,69.1860284593957,64.21964922967905,-0.5379019075925724,-0.6218898747614077,-1.0307774051042093,-0.8180271345964689,15.886302875795899,0.2699999809265128,0.34180194927563967,0.5709997653961194,0.04882210294842082,1.093177427843818,0.30991093417226967,0.8320885966199691,-0.6956013703179833,92.40501439262762,48.38394324338762,0.26108883122384946,5,-0.3449997901916513,-1.1899995803833017,-1.1649998426437387,-0.6599998474121103,0.940000057220459,2,0.12093026866263057,1.1276583656466415,6.320000171661378,1.0,6.260000228881836,1.0,6.039999961853027,0.12093026866263057 4404,2009-05-28,7.519999980926514,7.820000171661378,6.449999809265138,6.449999809265138,63500.0,0.1658915043880107,-1.5607479301037097,4.280000686645504,82.48174140853806,65.69198135266612,-1.4867739130676156,-1.5915573205635436,-2.0809047329629404,-1.8739832642443153,17.69190936965284,1.3700003623962402,0.3521042376202148,1.525499939918518,0.6953198735928448,2.3556800062441914,1.1104099067556819,1.9405899730813543,-1.6598172913885039,85.71427922670647,36.24946248463125,0.4150900331628366,5,-0.759999990463256,-1.6049997806549063,-2.322499990463257,-1.7950000762939453,-0.21999979019165128,3,-0.019946821243070123,-1.1599998474121023,6.449999809265138,1.1276583656466415,6.320000171661378,1.0,6.260000228881836,-0.019946821243070123 4405,2009-05-29,6.690000057220459,7.5999999046325675,6.690000057220459,7.5999999046325675,19600.0,-0.11037233056000528,1.000000000000002,-0.8504670106726833,60.06097117752586,64.67311678331853,-0.5692783028507442,-0.7205280681417356,-1.2315626640129684,-1.0355811577116354,19.338632402632335,0.9099998474121085,0.334724501933394,0.6460000038146969,-0.22718892956006265,1.5191889371894565,0.20940553712731713,1.0825944705020767,-0.5162465705427106,37.912087480222375,-5.303860441392139,0.4365944666873798,5,0.06999993324279874,-0.434999942779541,-1.7974998950958252,-1.2699999809265137,0.4699997901916495,4,0.1046337523584373,-1.5607479301037097,7.519999980926514,-1.1599998474121023,6.449999809265138,1.1276583656466415,6.320000171661378,0.1046337523584373 4406,2009-06-01,7.170000076293945,7.5,6.760000228881836,7.5,25400.0,0.07174888116113332,3.4848481345548072,0.3626373396045294,69.20903905336252,64.82532313459254,-0.9430888849392165,-1.1599771118052562,-1.6849545869349134,-1.5043025166444295,21.074346394518585,0.809999942779541,0.3493124193938302,1.0625000238418583,0.058489654368234056,2.0665103933154825,0.5604948391050462,1.5645052085786704,-0.7328471200188158,64.08839138584422,17.945583273670408,0.5020051847368119,6,-0.40000009536743164,-0.9149999618530273,-2.2774999141693115,-1.75,0.09999990463256836,0,0.04323569588297338,1.000000000000002,6.690000057220459,-1.5607479301037097,7.519999980926514,-1.1599998474121023,6.449999809265138,0.04323569588297338 4407,2009-06-02,7.230000019073486,7.329999923706055,7.0,7.329999923706055,2300.0,0.008368192767238325,5.600004768376129,0.30303008409675464,68.94586662362906,65.21870887542923,-0.8616888326238294,-1.1754962323394977,-1.7148439676724099,-1.552560399357704,23.132393263277358,0.3299999237060547,0.3757034224752118,1.0559999704360958,-0.0600720756794102,2.172072016551602,0.49796394737834326,1.6140359934938484,-0.5715915083365575,63.58024564172401,16.281813908975685,0.558036023057753,6,-0.46000003814697266,-0.8599998950958252,-2.3374998569488525,-1.809999942779541,-0.019999980926513672,1,-0.01106499633402569,3.4848481345548072,7.170000076293945,1.000000000000002,6.690000057220459,-1.5607479301037097,7.519999980926514,-0.01106499633402569 4408,2009-06-03,7.1500000953674325,7.230000019073486,7.0,7.0,3700.0,-0.01106499633402569,-2.0666649712467375,-1.5000023841880736,70.34883825697727,66.93195949650122,-0.6335411886063991,-1.0426280944651412,-1.5992394532017826,-1.4589290048367891,25.301659542136022,0.23000001907348633,0.39817981716185713,0.9085000514984136,-0.2736705718579939,2.090670674854821,0.31741473982020985,1.4995853631766174,-0.3899998664855966,51.094897878562485,-1.2876883965589059,0.5910853116782036,6,-0.38000011444091886,-0.7799999713897714,-2.299999952316285,-1.7300000190734872,0.08999967575073153,2,0.02937063431412157,5.600004768376129,7.230000019073486,3.4848481345548072,7.170000076293945,1.000000000000002,6.690000057220459,0.02937063431412157 4409,2009-06-04,7.0,7.3400001525878915,6.699999809265138,7.119999885559082,11000.0,-0.020979034037302946,1.2857137991461143,-0.7999987284350485,67.40947001212416,68.31861532755252,-0.33714534751660263,-0.8404186135308613,-1.4462368550428746,-1.298266691196706,27.440921276686336,0.6400003433227539,0.4344346586207086,0.6979999542236328,-0.5104370460920737,1.9064369545393394,0.09378145406577953,1.302218454381486,0.8200001716613778,34.06593349011326,-22.622251590474974,0.6042185001578533,6,-0.08999991416931152,-0.6299998760223389,-2.1499998569488525,-1.5799999237060547,0.11000013351440341,3,0.05571426664079948,-2.0666649712467375,7.1500000953674325,5.600004768376129,7.230000019073486,3.4848481345548072,7.170000076293945,0.05571426664079948 4410,2009-06-05,7.28000020980835,7.440000057220459,7.0999999046325675,7.190000057220459,4000.0,0.04000002997262131,-1.5185153788553003,-0.7500019868233873,68.8829785884911,69.19721273123163,-0.47243556732480396,-1.0531245649933325,-1.7044448273126367,-1.5661875928960756,29.74422887479108,0.440000057220459,0.49219970736899743,0.9010001420974731,-0.3520869819621826,2.154087266157129,0.2744565800676453,1.527543704127301,0.5175999546051031,72.50003278254678,12.412492843209428,0.626543562029828,6,-0.36500000953674316,-0.9100000858306885,-2.430000066757202,-1.8650000095367423,-0.03000020980834961,4,0.002747250048092953,1.2857137991461143,7.0,-2.0666649712467375,7.1500000953674325,5.600004768376129,7.230000019073486,0.002747250048092953 4411,2009-06-08,7.010000228881836,7.130000114440918,6.989999771118164,6.989999771118164,8200.0,-0.03708790839906051,-12.99971390425329,0.22222693171703473,66.07143117804563,69.17737386200992,-0.09483269387768267,-0.7440909416058972,-1.4153407234853965,-1.2842783383766934,31.444692681576335,0.29000043869018555,0.5751517918634992,0.5820001602172855,-0.6901236477272787,1.8541239681618498,-0.05406174375499617,1.2180620641895672,0.7656479284286508,41.89193455992127,-23.440568602020207,0.6360619039722821,6,-2.3841857821338408e-07,-0.2500002384185782,-2.005000114440918,-1.7450001239776611,0.15999984741210938,0,0.0213979477364723,-1.5185153788553003,7.28000020980835,1.2857137991461143,7.0,-2.0666649712467375,7.1500000953674325,0.0213979477364723 4412,2009-06-09,7.269999980926514,7.369999885559082,6.989999771118164,7.019999980926514,20500.0,0.03708983502931362,-1.4516103230490465,12.49971390425329,67.95180612144067,69.0402380466816,-0.23010100806333167,-0.9371511491447135,-1.6447617668903476,-1.5273829238157504,33.18245973920523,0.38000011444091797,0.6591767370002612,0.7689999103546139,-0.5212371024782039,2.0592369231874317,0.12388140393820457,1.4141184167710232,0.48413520942306576,77.02702441469866,6.881835965110724,0.645118506416409,6,-0.13499999046325595,-0.509999990463256,-2.2649998664855957,-2.004999876022339,-0.09999990463256836,1,0.0,-12.99971390425329,7.010000228881836,-1.5185153788553003,7.28000020980835,1.2857137991461143,7.0,0.0 4413,2009-06-10,7.3499999046325675,7.71999979019165,7.260000228881836,7.28000020980835,11200.0,0.011004116081972493,-7.36365449138656,0.27999877929687145,68.1055143535431,67.44287948501548,-0.1888721668422173,-0.9517474961244341,-1.692622909123278,-1.5940024169029572,35.05915900279923,0.45999956130981445,0.7239681721148283,0.7764998435974109,-0.534333931628244,2.087333618823066,0.1210829559845834,1.4319167312102383,0.3830525780953229,63.72550073746128,-9.0016793808472,0.6554168876128275,6,-0.14499998092651278,-0.5899999141693097,-2.3449997901916495,-2.189999818801879,-0.04999971389770508,2,-0.019047601129539515,-1.4516103230490465,7.269999980926514,-12.99971390425329,7.010000228881836,-1.5185153788553003,7.28000020980835,-0.019047601129539515 4414,2009-06-11,7.550000190734862,7.550000190734862,7.269999980926514,7.420000076293945,5700.0,0.02721092363228994,3.3076917433885202,1.8571525885558693,68.10551800065956,68.33671802091922,-0.429316627352895,-1.0645627092187517,-1.8626558233581232,-1.7790040970352985,37.03727742656897,0.2800002098083487,0.7876003948559438,0.886500120162963,-0.433408549184632,2.206408789510558,0.22654578548916593,1.54645445483676,0.169999599456788,76.71238424451674,7.1278989007179945,0.6599543346737975,6,-0.34000039100646884,-0.7900002002716047,-2.3750001192092887,-2.390000104904174,-0.17000007629394442,3,-0.041059657190091414,-7.36365449138656,7.3499999046325675,-1.4516103230490465,7.269999980926514,-12.99971390425329,7.010000228881836,-0.041059657190091414 4415,2009-06-12,7.579999923706055,7.769999980926514,7.110000133514403,7.550000190734862,22700.0,0.003973474465339466,2.2195126489825965,0.2307669735539093,66.58291264629797,68.04492619791206,-0.35737519948871643,-1.001796575541099,-1.8533398711610154,-1.7906447566855181,39.38273444020307,0.6599998474121103,0.8419060365629871,0.8249998569488524,-0.48192899538613077,2.1319287092838364,0.17153543078136035,1.4784642831163444,-0.8800001144409171,75.64102485726984,9.494777768815865,0.653464426167492,6,-0.3450000286102295,-0.819999933242797,-2.404999852180481,-2.4499998092651367,-0.31999969482421875,4,-0.062005249989746214,3.3076917433885202,7.550000190734862,-7.36365449138656,7.3499999046325675,-1.4516103230490465,7.269999980926514,-0.062005249989746214 4416,2009-06-15,7.0999999046325675,7.440000057220459,7.0999999046325675,7.199999809265138,22500.0,-0.06332454141223831,-5.800009536752156,-3.3333598245223244,58.86363409767444,66.92467813947266,0.12477220359621555,-0.4470565521416754,-1.3478178141175556,-1.2984032254160773,41.33734823269422,0.4800000190734872,0.7357877480883719,0.28299984931945676,-0.9613067134376996,1.527306412076614,-0.3391534320591214,0.9051531306980349,-0.3786000919342021,14.102577426412624,-48.70499416966975,0.6221532813785785,6,0.13499999046325772,-0.33999991416930975,-1.8674998283386222,-1.9699997901916495,0.740000247955324,0,0.02112677427918852,2.2195126489825965,7.579999923706055,3.3076917433885202,7.550000190734862,-7.36365449138656,7.3499999046325675,0.02112677427918852 4417,2009-06-16,7.28000020980835,7.460000038146973,7.050000190734862,7.119999885559082,25800.0,0.025352155999091908,-1.733334922792033,-1.6000047683761012,59.325846597531346,65.6999012884231,-0.052958894289670155,-0.5339308739390587,-1.5067706041656805,-1.4649910471528766,43.46717005727383,0.40999984741211026,0.7644959033291983,0.38650014400482213,-0.7663685341419306,1.539368822151575,-0.18993419506855425,0.9629344830781985,-0.5376283937454209,31.94445640216996,-25.9989699980425,0.5764343390733766,6,-0.045000314712524414,-0.5200002193450919,-2.0275001525878906,-2.1500000953674316,0.39999961853027255,1,-0.015109908014315887,-5.800009536752156,7.0999999046325675,2.2195126489825965,7.579999923706055,3.3076917433885202,7.550000190734862,-0.015109908014315887 4418,2009-06-17,7.130000114440918,7.130000114440918,6.329999923706055,7.019999980926514,37000.0,-0.020604408110502015,13.545440358581107,0.6874994412075877,44.47592289935347,63.15172938700414,0.10494158442312429,-0.29260867897329046,-1.3228473665885634,-1.2976840728820767,44.84933635733531,0.9500002861022949,0.7117595247852826,0.16900005340576207,-0.8608880094514575,1.1988881162629816,-0.3459439780228477,0.6839440848343719,0.6399998664855957,55.5555665934523,1.0784951080353693,0.5149440314286099,6,-0.08000016212463379,-0.37000012397766024,-1.8375000953674316,-2.0350000858306885,0.5399999618530273,2,0.005610092736466177,-1.733334922792033,7.28000020980835,-5.800009536752156,7.0999999046325675,2.2195126489825965,7.579999923706055,0.005610092736466177 4419,2009-06-18,7.269999980926514,7.579999923706055,6.96999979019165,7.0,7800.0,0.019635324577631286,-2.6969660188913984,2.454542301906913,60.21126571379832,62.1882057342605,0.008123154217527073,-0.33727586193758086,-1.4253083428643833,-1.4208243110390235,46.05738543123085,0.6100001335144043,0.6577446534908002,0.23749992847442591,-0.6539536373236121,1.128953494272464,-0.2082268544245931,0.6832267113734449,0.4711999988555906,65.27777915751487,8.345739630606872,0.4457267828990189,6,-0.2200000286102295,-0.509999990463256,-1.9524998664855957,-2.174999952316284,1.0400004386901873,3,0.004126576325592435,13.545440358581107,7.130000114440918,-1.733334922792033,7.28000020980835,-5.800009536752156,7.0999999046325675,0.004126576325592435 4420,2009-06-19,7.1500000953674325,7.289999961853027,7.070000171661378,7.25,4100.0,-0.01650617412295896,1.4444444444444346,-0.3703700433215386,49.59677458119568,60.3576883346105,0.12040514480007403,-0.13687121698220395,-1.26613334564232,-1.2876848550540378,47.23802395431126,0.2199997901916495,0.6005134021498604,0.06200003623962491,-0.6977672065535758,0.8217672790328256,-0.31788358515697546,0.4418836576362253,0.5629758832931504,65.60001373291023,9.177745380312338,0.3798836213966006,6,-0.10000014305114835,-0.3900001049041748,-1.6375000476837167,-2.055000066757203,0.8799996376037589,4,0.0321678344063947,-2.6969660188913984,7.269999980926514,13.545440358581107,7.130000114440918,-1.733334922792033,7.28000020980835,0.0321678344063947 4421,2009-06-22,7.1500000953674325,7.170000076293945,7.0,7.070000171661378,10200.0,0.0,1.83333730698015,-0.8000000000000071,48.34710906644747,58.17938866183348,0.15908170293292034,-0.07038459912587225,-1.2274400436549042,-1.2702604267916042,47.92270518899677,0.1700000762939453,0.5628515508886034,0.017500042915345126,-0.6347148147716863,0.6697149006023766,-0.3086073859281706,0.34360747175886086,0.5353163621940595,65.60001373291023,9.666655545867691,0.3261074288435155,6,-0.10000014305114835,-0.3900001049041748,-1.6375000476837167,-2.059999942779542,1.1699995994567862,0,0.01538463385275679,1.4444444444444346,7.1500000953674325,-2.6969660188913984,7.269999980926514,13.545440358581107,7.130000114440918,0.01538463385275679 4422,2009-06-23,7.1599998474121085,7.1599998474121085,7.0,7.0,3400.0,0.0013985667008808988,1.000000000000011,1.999999999999989,50.21276069043585,56.191304921488225,0.1473309358622803,-0.014995877020543169,-1.194286363400015,-1.2664328259188915,48.15551562242252,0.1599998474121085,0.4923441874611747,-0.014500188827515359,-0.5428332690687165,0.5138328914136858,-0.2786667289481155,0.2496663512930848,0.4982102794722749,66.3999938964843,9.44751953543674,0.26416654012060037,6,-0.10999989509582431,-0.39999985694885076,-1.6474997997283927,-2.069999694824218,1.4099998474121103,1,0.09497211168538788,1.83333730698015,7.1500000953674325,1.4444444444444346,7.1500000953674325,-2.6969660188913984,7.269999980926514,0.09497211168538788 4423,2009-06-24,7.230000019073486,7.4000000953674325,7.0,7.0,3700.0,0.009776560496251863,-2.4782614104012763,1.4375014901175485,55.06607975784234,54.74247845006409,0.06539575418556431,-0.024837650010380408,-1.2213642377805138,-1.322377561731657,48.543135222547924,0.40000009536743253,0.4521322048468299,0.01649997234344447,-0.38707742786620347,0.4200773725530924,-0.18528872776137906,0.218288672448268,0.40164590374733056,42.62297901213433,-16.512962981064383,0.2017887001048238,6,-0.18000006675720215,-0.46000003814697266,-1.7174999713897705,-2.1399998664855957,1.4699997901916522,2,0.06224063735518537,1.000000000000011,7.1599998474121085,1.83333730698015,7.1500000953674325,1.4444444444444346,7.1500000953674325,0.06224063735518537 4424,2009-06-25,7.369999885559082,7.380000114440918,7.1500000953674325,7.230000019073486,6800.0,0.019363743584545068,1.8749944120758655,0.6086950211985197,52.1126688043004,53.13467357873104,-0.1149058757532071,-0.18619779350325683,-1.313673371505418,-1.4452894752528174,47.196039121435085,0.23000001907348544,0.38039346213522673,0.16399984359741193,-0.22072969880059645,0.5487293859954203,-0.028364927601592704,0.35636461479641657,0.23561311727943934,92.4999493360638,33.606410748165345,0.19236477119900425,6,-0.41499996185302734,-0.5999999046325684,-1.8574998378753662,-2.2799997329711914,1.239999771118164,3,0.04070558960559678,-2.4782614104012763,7.230000019073486,1.000000000000011,7.1599998474121085,1.83333730698015,7.1500000953674325,0.04070558960559678 4425,2009-06-26,7.389999866485597,7.389999866485597,7.03000020980835,7.03000020980835,12800.0,0.0027137016603897557,-1.0000000000000049,2.571428571428578,60.106375288670435,53.27275593328614,-0.18404608732466787,-0.15923049813868584,-1.2905697588107987,-1.4680303350728252,45.635181836069194,0.359999656677247,0.29894942857669005,0.1489998340606702,-0.15748442784961725,0.4554840959709576,-0.0042422968944730854,0.30224196501581346,0.19010087477027504,97.49994337560098,34.94986405762772,0.15324213095514355,6,-0.4349999427795419,-0.6199998855590829,-1.8774998188018808,-2.299999713897706,1.2800002098083487,4,0.12449263460793825,1.8749944120758655,7.369999885559082,-2.4782614104012763,7.230000019073486,1.000000000000011,7.1599998474121085,0.12449263460793825 4426,2009-06-29,7.480000019073486,7.71999979019165,7.239999771118164,7.329999923706055,2500.0,0.012178640624345594,-1.9090874937324889,0.41666732894112807,56.14035185562151,52.918812073073944,-0.23967945881905006,-0.23696475012941054,-1.3355318054148047,-1.5653853287197386,44.18859886221098,0.48000001907348633,0.20031754283070313,0.22349998950958216,-0.09881233529192812,0.5458123143110925,0.06234382710882702,0.3846561519103373,-1.1500000953674316,66.66668874246746,5.702146248916868,0.16115616240075534,6,-0.4550001621246338,-0.5699999332427979,-1.9674999713897705,-2.3899998664855957,0.940000057220459,0,0.07352937332824117,-1.0000000000000049,7.389999866485597,1.8749944120758655,7.369999885559082,-2.4782614104012763,7.230000019073486,0.07352937332824117 4427,2009-06-30,7.1500000953674325,7.760000228881836,7.130000114440918,7.619999885559082,14500.0,-0.044117636746601185,-1.4705898852504846,-3.1333299424934693,44.89796414865841,52.96570554521893,0.07816004651339892,0.09142171902931917,-0.9569522374185437,-1.235951920100276,42.53668990773317,0.630000114440918,0.09723651575555436,-0.10249993801116819,-0.42816520075587405,0.22316532473353767,-0.26533256938352157,0.060332693361185186,-0.7922001743316658,19.73684870965406,-39.18980448521852,0.16283263137235293,6,0.21499991416931064,-0.23499989509582608,-1.5924999713897714,-2.0149998664855966,1.4299998283386222,1,0.16363630543373597,-1.9090874937324889,7.480000019073486,-1.0000000000000049,7.389999866485597,1.8749944120758655,7.369999885559082,0.16363630543373597 4428,2009-07-01,7.360000133514403,7.5999999046325675,7.210000038146973,7.210000038146973,2800.0,0.02937063431412157,-4.199994913740201,-0.31914928154811717,45.17766300873628,51.29530524465648,-0.10703986820338951,-0.10755329283801185,-1.1139636610591266,-1.4468997980792269,40.79550974070686,0.44999980926513494,0.06522095785991056,0.09700009822845335,-0.228291636223811,0.4222918326807177,-0.06564576899767882,0.2596459654545855,-0.9461122001647935,45.20546781969795,-10.997537898896155,0.16264586722613217,7,0.01999998092651456,-0.3500001430511457,-1.6775000095367423,-2.0999999046325675,1.1399998664855966,2,0.1644021113260552,-1.4705898852504846,7.1500000953674325,-1.9090874937324889,7.480000019073486,-1.0000000000000049,7.389999866485597,0.1644021113260552 4429,2009-07-02,7.389999866485597,7.4000000953674325,7.25,7.25,400.0,0.004076050601492076,-1.1428605488401051,0.9333318498409069,45.1776630087363,50.80429284771655,-0.1321215180760511,-0.11261073665965426,-1.0901784273693762,-1.4765648434043532,40.14547257969995,0.15000009536743253,0.016386203267224175,0.1074998378753671,-0.19753677016423588,0.4125364459149701,-0.045018466144433944,0.26001814189516814,-0.9222674413146974,49.315020174130595,-4.2462408856463085,0.15251830401980135,7,-0.009999752044678623,-0.31499981880188077,-1.7074997425079355,-2.1299996376037607,1.2400002479553214,3,0.17726657191436845,-4.199994913740201,7.360000133514403,-1.4705898852504846,7.1500000953674325,-1.9090874937324889,7.480000019073486,0.17726657191436845 4430,2009-07-06,7.300000190734862,7.53000020980835,7.25,7.53000020980835,2300.0,-0.012178576099695415,1.4347842312038064,-1.6428588458486135,56.32912519363972,51.691183528515694,-0.02079335847873498,-0.0221726930037196,-0.944396386132059,-1.3846747023689225,39.40742846115396,0.2800002098083496,0.052372527883635556,0.01650016307830704,-0.2886330553789662,0.3216333815355803,-0.1360664461503296,0.16906677230694367,-0.7805770534155254,26.984134192548183,-30.26432755171323,0.15256660922863674,7,0.07999992370605558,-0.2500002384185782,-0.9625000953674299,-1.384999990463255,1.1999998092651376,0,0.17945197694721027,-1.1428605488401051,7.389999866485597,-4.199994913740201,7.360000133514403,-1.4705898852504846,7.1500000953674325,0.17945197694721027 4431,2009-07-07,7.1599998474121085,7.289999961853027,7.1599998474121085,7.25,3400.0,-0.01917812872120772,-1.8888865341414454,0.39130497880148263,46.103883034902296,51.23464156678974,0.13496794103916887,0.1366474161594189,-0.751347042018117,-1.24437714941903,38.92749050973799,0.1400003433227539,0.014803028489466463,-0.13100016117096036,-0.4144302769765966,0.1524299546346759,-0.2727152190737785,0.01071489673185777,-0.5909536264302719,4.761861511376586,-53.38699822605415,0.14171505790281816,7,0.22000026702880948,-0.10999989509582431,-0.6524997949600211,-1.2449996471405012,1.5900001525878915,1,0.21089389120973334,1.4347842312038064,7.300000190734862,-1.1428605488401051,7.389999866485597,-4.199994913740201,7.360000133514403,0.21089389120973334 4432,2009-07-08,7.269999980926514,7.4000000953674325,7.050000190734862,7.079999923706055,14900.0,0.015363147466289861,-1.8000045776454443,-2.1111081676768326,54.66666369967896,51.19026200477159,0.047172988074170696,0.02808733491084503,-0.8094723837265523,-1.3611016422566378,38.14728863907854,0.34999990463257014,0.02572444930488693,-0.021000027656555176,-0.30443014346219144,0.2624300881490811,-0.1627150855593733,0.12071503024626296,-0.6533155996286775,39.999982660458116,-17.71364907563516,0.14171505790281816,7,0.1250002384185791,-0.2200000286102295,-0.7574999332427979,-1.3549997806549063,1.5400004386901855,2,0.15818433265262155,-1.8888865341414454,7.1599998474121085,1.4347842312038064,7.300000190734862,-1.1428605488401051,7.389999866485597,0.15818433265262155 4433,2009-07-09,7.210000038146973,7.260000228881836,7.070000171661378,7.070000171661378,13800.0,-0.008253087061479536,-1.7142891202686856,0.7368411806484435,47.88732536253906,50.720779400131434,0.11626398564708751,0.08122553950204114,-0.6949686478751147,-1.3060078238751789,36.875723053969146,0.19999980926513583,0.04020994968758895,-0.07399997711181605,-0.35820894561269423,0.21020899138906213,-0.2161044613622547,0.0681045071386226,-0.5475830229457763,33.33330021964323,-22.455916383596673,0.14210448425043906,7,0.18500018119812012,-0.16000008583068848,-0.6399999856948853,-1.2949998378753653,1.6899995803833008,3,0.19001385274766003,-1.8000045776454443,7.269999980926514,-1.8888865341414454,7.1599998474121085,1.4347842312038064,7.300000190734862,0.19001385274766003 4434,2009-07-10,7.239999771118164,7.239999771118164,7.0999999046325675,7.0999999046325675,4700.0,0.004160850598122989,1.0000000000000127,1.0000000000000127,53.383447863929945,49.97378746404917,0.07362715202062287,0.028259438529531167,-0.6744726871594233,-1.3345618563347266,35.535440484603456,0.1399998664855966,0.050386320953175634,-0.028500223159790394,-0.2839894008317483,0.2269889545121675,-0.15624481199576934,0.09924436567618855,-0.5336794273697425,39.58324434029096,-14.346784834113386,0.12774458883597892,7,0.16500043869018555,-0.18999981880187988,-0.6699997186660767,-1.3249995708465567,1.6500005722045898,4,0.17403318628658448,-1.7142891202686856,7.210000038146973,-1.8000045776454443,7.269999980926514,-1.8888865341414454,7.1599998474121085,0.17403318628658448 4435,2009-07-13,7.110000133514403,7.3499999046325675,7.079999923706055,7.0900001525878915,14600.0,-0.01795575161788754,-12.499850990022248,0.14285714285712925,48.630137433699936,49.139319194946765,0.17850350502351287,0.12779457674027395,-0.5102434251590386,-1.2033787649212249,33.94173018358776,0.2699999809265128,0.03900559887039101,-0.13499987125396817,-0.3536560200836787,0.08365627757574234,-0.24432794566882343,-0.025671796839112915,-0.36153259436064555,17.142845465209184,-33.85234778402293,0.1093280744148553,7,0.2950000762939462,-0.06000018119811923,-0.4700000286102286,-1.194999933242796,2.2599997520446786,0,0.21378339695968385,1.0000000000000127,7.239999771118164,-1.7142891202686856,7.210000038146973,-1.8000045776454443,7.269999980926514,0.21378339695968385 4436,2009-07-14,7.25,7.329999923706055,7.0999999046325675,7.119999885559082,6800.0,0.019690557504447703,-1.705881362968264,6.500011920940901,52.830194903537915,50.02067816771115,0.002734713812168721,-0.00041262597926206013,-0.6201287093064849,-1.3418480883581374,32.301849249040174,0.23000001907348722,0.028471039249913233,-0.0025000095367433417,-0.21023207316545367,0.205232054091967,-0.10636604135109806,0.10136602227761138,-0.46107115325711945,57.1428182173642,7.761781792606492,0.10386603181435516,7,0.07500004768371493,-0.20000004768371582,-0.6074998378753662,-1.3349997997283927,2.810000419616699,1,0.17241379310344818,-12.499850990022248,7.110000133514403,1.0000000000000127,7.239999771118164,-1.7142891202686856,7.210000038146973,0.17241379310344818 4437,2009-07-15,7.170000076293945,7.4000000953674325,7.170000076293945,7.4000000953674325,2300.0,-0.011034472235317838,-1.0000000000000078,-1.769229358471195,48.125000558793914,50.34816011771755,0.09596134330694817,0.0747566368664554,-0.5103229119137769,-1.2596495757301867,30.833488758204936,0.23000001907348722,-0.005101074900084157,-0.07699992656707799,-0.2874730153500593,0.13347316221590333,-0.18223647095856865,0.02823661782441267,-0.3422283742655061,30.303008409675193,-19.109470246600104,0.10523654439149072,7,0.12000012397766113,-0.12000012397766113,-0.2850000858306876,-1.254999876022338,3.309999465942383,2,0.22036260905072824,-1.705881362968264,7.25,-12.499850990022248,7.110000133514403,1.0000000000000127,7.239999771118164,0.22036260905072824 4438,2009-07-16,7.170000076293945,7.28000020980835,7.0999999046325675,7.0999999046325675,4100.0,0.0,-4.142853250318353,-0.3043485472016944,43.15068716850001,50.122940579913525,0.07395241100747896,0.08211717388077844,-0.47667871664382044,-1.2569496484876082,31.641338415036742,0.18000030517578214,-0.03758733017656013,-0.07899992465972883,-0.28551481016241276,0.1275149608429551,-0.18225736741107124,0.024257518091613584,-0.3049392331913703,28.125032596272547,-15.182953610140288,0.10325744275134215,7,0.12000012397766113,-0.12000012397766113,-0.2225000858306876,-1.254999876022338,3.2100000381469727,3,0.22873086832245093,-1.0000000000000078,7.170000076293945,-1.705881362968264,7.25,-12.499850990022248,7.110000133514403,0.22873086832245093 4439,2009-07-17,7.300000190734862,7.300000190734862,7.239999771118164,7.25,2100.0,0.018131117581258405,1.4000076293654773,0.7142866874203637,47.13376686052987,49.10123409845687,-0.07840147263436137,-0.04798012777509175,-0.5705079661132615,-1.38394549897951,31.76768537679334,0.13000011444091708,-0.017559846706269866,0.049500179290770774,-0.15808995826870387,0.2570903168502454,-0.05429488948896655,0.1532952480705081,-0.3991417722011166,68.75004656610328,30.962823613059847,0.10379506877973721,7,-0.07500004768371493,-0.2500002384185782,-0.31750023365020663,-1.384999990463255,3.000000000000001,4,0.2191779980808939,-4.142853250318353,7.170000076293945,-1.0000000000000078,7.170000076293945,-1.705881362968264,7.25,0.2191779980808939 4440,2009-07-20,7.380000114440918,7.380000114440918,7.139999866485597,7.139999866485597,9200.0,0.010958893372029044,-1.0000000000000073,4.799986648610569,46.79487277456746,49.17801073619745,-0.16300134798620203,-0.11580280876790816,-0.6110497516611559,-1.456773018691253,31.730648692056352,0.24000024795532138,-0.01124487405609198,0.11800010204315203,-0.09162108655184209,0.32762129063814616,0.013189507745654971,0.2228106963406491,-0.4447760234932483,93.33334392970764,56.75372214664823,0.10481059429749721,7,-0.1549999713897705,-0.3300001621246338,-0.3950002193450928,-1.4649999141693106,2.649999618530275,0,0.2046070739114383,1.4000076293654773,7.300000190734862,-4.142853250318353,7.170000076293945,-1.0000000000000078,7.170000076293945,0.2046070739114383 4441,2009-07-21,7.260000228881836,7.389999866485597,7.139999866485597,7.139999866485597,2300.0,-0.016260146842582146,-3.166654083501943,0.500000993409718,54.074082184890706,49.11216834566542,-0.030535829534279024,0.013555549360237507,-0.46152160702774214,-1.3267129375874607,31.91124427497794,0.25,-0.01064616739241142,-0.007499790191650035,-0.21041277082156107,0.195413190438261,-0.10895628050660555,0.09395670012330548,-0.2917850924167995,53.33340750795521,14.019215253962521,0.1014564903149555,7,-0.025000095367430752,-0.21500015258789062,-0.2625002861022949,-1.3450000286102286,3.0,1,0.2906335523631549,-1.0000000000000073,7.380000114440918,1.4000076293654773,7.300000190734862,-4.142853250318353,7.170000076293945,0.2906335523631549 4442,2009-07-22,7.8400001525878915,8.380000114440918,7.119999885559082,7.119999885559082,16700.0,0.07988979413508712,-2.4999993377264147,5.999984105476113,63.95349836530685,50.89729867930629,-0.5824266863943919,-0.5406055301020833,-0.9975524618857348,-1.8966906307640121,32.77778444032548,1.260000228881836,-0.013504486629651424,0.538500118255616,0.21775917857856353,0.8592410579326684,0.3781296484170902,0.6988705880941417,-0.8401136124261832,57.812509895300835,18.44859423718846,0.16037046983852618,7,-0.11000013351440519,-0.4850001335144052,-0.8425002098083505,-1.9249999523162842,2.4600000381469718,2,0.28316329385478545,-3.166654083501943,7.260000228881836,-1.0000000000000073,7.380000114440918,1.4000076293654773,7.300000190734862,0.28316329385478545 4443,2009-07-23,7.679999828338622,7.8400001525878915,7.46999979019165,7.8400001525878915,5800.0,-0.020408204226431748,3.624995157132386,-0.22222259015199397,57.83783923108044,51.392231053434124,-0.38972997954788546,-0.3638168653283538,-0.7974371574025314,-1.7274967224014794,33.28364509596587,0.3700003623962411,0.01186952977582223,0.3559998035430896,-0.004315822655084567,0.7163154297412637,0.1758419904440025,0.5361576166421766,-0.5973064737201614,44.44443182970703,6.0773955122927035,0.18015781309908693,7,0.05000019073486417,-0.32499980926513583,-0.6824998855590811,-1.7649996280670148,2.5400004386901847,3,0.36458330422950236,-2.4999993377264147,7.8400001525878915,-3.166654083501943,7.260000228881836,-1.0000000000000073,7.380000114440918,0.36458330422950236 4444,2009-07-24,7.670000076293945,8.100000381469728,7.199999809265138,7.199999809265138,8600.0,-0.0013020510765870963,-2.829787493075738,-2.9374957159248005,60.45197709672362,52.70576879377009,-0.3490237678563748,-0.34803332415558774,-0.7417758478845045,-1.7081085240903242,33.425239796499895,0.9000005722045907,0.014617611525628682,0.3310000419616701,-0.0609666476855768,0.722966731608917,0.1350166971380462,0.526983386785294,-0.5500001907348633,43.65080085921499,3.685116269331054,0.19598334482362365,7,0.06999993324279785,0.004999876022338867,-0.7650001049041748,-1.754999876022338,2.5799999237060547,4,0.35332464291922316,3.624995157132386,7.679999828338622,-2.4999993377264147,7.8400001525878915,-3.166654083501943,7.260000228881836,0.35332464291922316 4445,2009-07-27,8.310000419616701,8.470000267028809,7.300000190734862,7.9000000953674325,29400.0,0.08344202567883108,2.2054795773263463,0.8723406198067933,75.33041461315054,55.20579320594926,-0.8950245589827697,-0.9650544201178199,-1.327736331428384,-2.3342648516714712,34.18371670152372,1.1700000762939462,0.05256334739730484,0.9250003576278703,0.3396168716306729,1.5103838436250676,0.6323086146292711,1.2176921006264694,-1.1144005203247085,88.14816279993062,41.923013649168084,0.2926917429985988,7,-0.5250003337860125,-0.5750002861022967,-1.4050004482269305,-2.3950002193450937,1.4899997711181623,0,0.23947047781376063,-2.829787493075738,7.670000076293945,3.624995157132386,7.679999828338622,-2.4999993377264147,7.8400001525878915,0.23947047781376063 4446,2009-07-28,8.029999732971191,8.319999694824219,7.760000228881836,8.319999694824219,11100.0,-0.033694425091066904,2.8620657903823576,-0.7073164207468179,65.57376504553106,57.14454481558673,-0.5506523003703592,-0.6764166810204646,-0.9993814082276522,-2.03855469059471,34.414086094804006,0.5599994659423828,0.07632061326514616,0.6174996852874752,-0.03455379515209955,1.269553165727051,0.29147294506768695,0.9435264255072635,-0.8299999237060538,67.40737705728684,19.552298631467075,0.32602674021978784,7,-0.24499964714050293,-0.2949995994567871,-1.124999761581421,-2.114999532699584,2.1900005340576154,1,0.24906601077307622,2.2054795773263463,8.310000419616701,-2.829787493075738,7.670000076293945,3.624995157132386,7.679999828338622,0.24906601077307622 4447,2009-07-29,8.319999694824219,8.800000190734863,7.5900001525878915,7.710000038146973,57300.0,0.036114566811538795,-1.847060829876733,-2.1034473686806736,70.78650983070311,60.21519177805374,-0.7379758344035245,-0.9215155223561453,-1.2331141733971247,-2.3084446153393667,35.245872853535296,1.2100000381469718,0.12989049065636493,0.8489996671676634,0.09425611324583905,1.6037432210894886,0.4716278902067508,1.226371444128576,-1.0199995040893564,69.99997615814776,19.469088316486086,0.37737177696091245,7,-0.3599996566772461,-0.4199995994567871,-1.4149997234344482,-2.4049994945526114,1.6700000762939453,2,0.23317314966543456,2.8620657903823576,8.029999732971191,2.2054795773263463,8.310000419616701,-2.829787493075738,7.670000076293945,0.23317314966543456 4448,2009-07-30,8.569999694824219,8.640000343322754,8.270000457763674,8.270000457763674,2100.0,0.030048078025233904,-1.4666721767989697,0.4918023047663389,73.01037656931375,63.09037063458527,-0.858815090885213,-1.1343776046741523,-1.4237489915623698,-2.5269367165059364,36.12261040227984,0.36999988555908025,0.1774252573716799,1.0384996891021725,0.14077695053088846,1.9362224276734565,0.5896383198165305,1.4873610583878145,-1.119999504089356,85.62497243285836,32.31678567625538,0.4488613692856421,7,-0.6099996566772461,-0.6699995994567871,-1.6649997234344482,-2.6549994945526114,1.9099998474121094,3,0.20186704288396462,-1.847060829876733,8.319999694824219,2.8620657903823576,8.029999732971191,2.2054795773263463,8.310000419616701,0.20186704288396462 4449,2009-07-31,8.699999809265138,9.15999984741211,8.300000190734862,8.300000190734862,66100.0,0.015169208759649333,-3.3000023841880353,1.3333354526150014,77.50863710244123,66.50301111546014,-0.859753103896975,-1.2239566616859285,-1.4935836034535939,-2.6251514738595336,37.244892074573094,0.8599996566772479,0.2509102884119887,1.1029998064041155,0.06807102096957429,2.137928591838657,0.5855354136868449,1.6204641991213862,-1.114999618530276,75.26881058845316,16.667755667148334,0.5174643927172707,7,-0.5599999427795428,-0.604999780654909,-1.7899998426437396,-2.784999608993531,2.090000152587889,4,0.17471270012499662,-1.4666721767989697,8.569999694824219,-1.847060829876733,8.319999694824219,2.8620657903823576,8.029999732971191,0.17471270012499662 4450,2009-08-03,8.609999656677246,8.699999809265138,8.550000190734862,8.600000381469728,16900.0,-0.01034484535184077,-1.7272743035988078,0.02499821185894677,73.9436466006728,68.71074049499148,-0.6447292695565814,-1.0864873670038655,-1.3496708536953808,-2.5032472767881737,38.18169250880934,0.149999618530277,0.34009351530000576,0.9474996805191038,-0.17074829471670228,2.06574765575491,0.3883756929012012,1.5066236681370064,-0.8359995071411142,64.96813390804876,5.9272241197659525,0.5591239876179028,8,-0.4699997901916504,-0.5149996280670166,-1.747499704360962,-2.6949994564056388,2.6100006103515607,0,0.19047623794629276,-3.3000023841880353,8.699999809265138,-1.4666721767989697,8.569999694824219,-1.847060829876733,8.319999694824219,0.19047623794629276 4451,2009-08-04,8.670000076293945,8.800000190734863,8.550000190734862,8.800000190734863,10900.0,0.006968690128827948,2.8461504603308785,-13.000953743445324,76.59572957058293,70.11543285113326,-0.5405301765566559,-1.0830927938353572,-1.3610422563094673,-2.5322675695970425,39.540255905945465,0.2500000000000018,0.42363850102885525,0.9320000886917112,-0.24571563743040237,2.109715814813824,0.343142225630654,1.5208579517527676,-0.7296799630126962,68.78981742903932,5.8612034202351,0.5888578630610565,8,-0.49000024795532227,-0.565000057220459,-1.8075001239776611,-2.754999876022338,3.3400001525878906,1,0.1303344987886026,-1.7272743035988078,8.609999656677246,-3.3000023841880353,8.699999809265138,-1.4666721767989697,8.569999694824219,0.1303344987886026 4452,2009-08-05,8.420000076293945,8.590000152587889,8.319999694824219,8.590000152587889,6200.0,-0.02883506318339779,2.176474548126918,1.3076917433884616,70.35829556432944,71.5065946659387,-0.2230624899978917,-0.7826469449972864,-1.066249909583405,-2.2516283113591644,40.43902243178401,0.35000038146972656,0.5046590170551042,0.6245000839233397,-0.5691932716264461,1.8181934394731245,0.027653406148447246,1.221346761698232,-0.33331839491699355,16.85390128071031,-48.39197346612489,0.5968466777748925,8,-0.24000024795532227,-0.315000057220459,-1.4525001049041748,-2.504999876022338,3.0199995040893555,2,0.21377674280581838,2.8461504603308785,8.670000076293945,-1.7272743035988078,8.609999656677246,-3.3000023841880353,8.699999809265138,0.21377674280581838 4453,2009-08-06,8.579999923706055,8.779999732971191,8.300000190734862,8.300000190734862,2400.0,0.019002357002653847,-2.4285714285713977,-1.6470565135926856,70.64514809171384,72.63916922093763,-0.2704079289278116,-0.8798581027217534,-1.1828655949662776,-2.3805458062929477,41.46682150302922,0.4799995422363299,0.5951151359238933,0.7159999370574948,-0.49335640677046655,1.925356280885456,0.111321765143515,1.3206781089714754,-0.36452006240488366,32.55812148263161,-30.912512099258187,0.6046781719139805,8,-0.34999990463256836,-0.47499990463256836,-1.4399998188018799,-2.6649997234344474,3.0699996948242188,3,0.16433564801281175,2.176474548126918,8.420000076293945,2.8461504603308785,8.670000076293945,-1.7272743035988078,8.609999656677246,0.16433564801281175 4454,2009-08-07,8.5,8.529999732971191,8.270000457763674,8.270000457763674,9800.0,-0.009324000514850717,-1.2608677624268352,0.8214277199328225,68.06450650297924,71.83184609758526,-0.06737640962251845,-0.7384846329716961,-1.09401120900473,-2.276958060602264,42.50976649513137,0.30999946594238104,0.6248521399421616,0.5730000019073485,-0.6307500910025112,1.7767500948172081,-0.02887504454758094,1.1748750483622779,0.6599998474121094,43.39616190878891,-15.623825755464388,0.6018750464549298,8,-0.125,-0.39499998092651367,-1.3049999475479126,-2.5849997997283927,3.4600000381469727,4,0.2329411226160385,-2.4285714285713977,8.579999923706055,2.176474548126918,8.420000076293945,2.8461504603308785,8.670000076293945,0.2329411226160385 4455,2009-08-10,8.630000114440918,8.75,8.25,8.609999656677246,5200.0,0.015294131110696219,2.8461504603308514,0.08695868508782181,72.02571055600404,72.54872893208226,-0.1645110976046773,-0.7892359958701025,-1.1867062166191538,-2.378063810656987,43.46668731247812,0.5,0.6874902737209068,0.6270001173019413,-0.5512249748663649,1.8052252094702466,0.03788757121778907,1.2161126633860944,0.5121997451782221,69.09090593826782,8.965299008589696,0.5891125460841528,8,-0.25500011444091797,-0.5250000953674316,-1.402500033378601,-2.7149999141693106,3.1599998474121094,0,0.25028966613774384,-1.2608677624268352,8.5,-2.4285714285713977,8.579999923706055,2.176474548126918,8.420000076293945,0.25028966613774384 4456,2009-08-11,8.5,8.689999580383299,8.350000381469728,8.649999618530272,37000.0,-0.015063744231403109,1.9565206574561043,-7.499809269502105,62.40600398535209,71.61756161593215,0.04377293705939067,-0.5910931003463222,-1.0356166602921482,-2.2189932495195315,44.475321319856256,0.33999919891357067,0.750506391249548,0.4345000028610233,-0.7076026982333765,1.576602703955424,-0.1365513476861775,1.0055513534082232,0.6065118652343742,47.169835086235594,-12.701086849676194,0.5710513505472002,8,0.2049999237060547,-0.39499998092651367,-1.284999966621399,-2.5849997997283927,3.1800003051757795,1,0.32000003141515365,2.8461504603308514,8.630000114440918,-1.2608677624268352,8.5,-2.4285714285713977,8.579999923706055,0.32000003141515365 4457,2009-08-12,8.75,8.75,8.5,8.75,900.0,0.02941176470588225,1.0,-0.0,69.45453845568301,71.22246849219539,-0.15513067297061234,-0.755383176960601,-1.2631216513787855,-2.4370562329510514,45.409777102671626,0.25,0.72767841173928,0.6055000066757206,-0.493561163214439,1.7045611765658801,0.05596942173064079,1.1550305916208004,0.32225139062499863,94.33967017247119,31.174140695045963,0.5495305849450798,8,-0.04500007629394531,-0.6449999809265137,-1.534999966621399,-2.494999885559082,2.560000419616699,2,0.3725714547293526,1.9565206574561043,8.5,2.8461504603308514,8.630000114440918,-1.2608677624268352,8.5,0.3725714547293526 4458,2009-08-13,8.8100004196167,8.979999542236328,8.640000343322754,8.979999542236328,6800.0,0.006857190813337022,3.000011219755746,-100.0,70.35713373398973,70.4278570068119,-0.198367232352183,-0.7233033668777473,-1.2968870223820979,-2.4615724215572072,46.82251482223566,0.3399991989135742,0.7544289580516566,0.5835004091262821,-0.4523266527258549,1.6193274709784191,0.0655868782002127,1.1014139400523506,0.2293609153832996,76.71243435319938,10.620784725496108,0.5179135309260687,8,-0.19500064849853516,-0.695000410079956,-1.5875003337860107,-2.5550003051757812,2.549999237060545,3,0.29852429460849295,1.0,8.75,1.9565206574561043,8.5,2.8461504603308514,8.630000114440918,0.29852429460849295 4459,2009-08-14,8.899999618530273,8.90999984741211,8.670000076293945,8.90999984741211,3100.0,0.01021557260237782,46.99885561701316,0.058825179375844985,63.111087751987064,69.22423935695792,-0.2872169033756542,-0.7244305492375425,-1.354228773018245,-2.530851611640001,48.26300023431757,0.23999977111816406,0.7436579224435862,0.5934996366500851,-0.3866887429227077,1.5736880162228788,0.1034054468636878,1.0835938264364824,0.10778726306972608,89.04109946959998,24.676180273281886,0.49009418978639685,8,-0.2849998474121094,-0.7799997329711914,-1.677499532699585,-2.5299994945526123,2.6100006103515625,4,0.30898877728874874,3.000011219755746,8.8100004196167,1.0,8.75,1.9565206574561043,8.5,0.30898877728874874 4460,2009-08-17,8.890000343322754,9.039999961853027,8.770000457763674,8.800000190734863,12600.0,-0.0011235141164164242,-2.6000025431380394,-8.999809269502194,71.71719215096954,68.68217964366755,-0.2607425033060977,-0.6276874104345396,-1.3200415408177282,-2.4923158875859404,50.321386280020796,0.2699995040893537,0.701060430471709,0.5080003499984738,-0.40179657531973945,1.417797275316687,0.05310188733936805,0.9628988126575804,-0.6400003433227539,78.26091163027262,13.690916002763359,0.45489846265910644,8,-0.24500036239624023,-0.7700004577636719,-1.662500262260437,-2.5200002193450928,2.369999885559082,0,0.3453317858564633,46.99885561701316,8.899999618530273,3.000011219755746,8.8100004196167,1.0,8.75,0.3453317858564633 4461,2009-08-18,9.369999885559082,9.4399995803833,9.010000228881836,9.029999732971193,9600.0,0.05399319726650553,-1.2631594797946082,3.7777730682829453,74.19356256391704,69.10832042139951,-0.7051599891540778,-0.9923861826142968,-1.7610725480857248,-2.9406980993891603,52.605450834310254,0.5499992370605469,0.6433843215696182,0.8824999094009396,0.03318129664798164,1.7318185221538984,0.4578406030244597,1.3071592157774194,-1.1041998863220215,92.5532206306225,27.485749548254475,0.42465930637647925,8,-0.5250000953674316,-1.1000001430511475,-2.142499804496765,-2.999999761581421,2.079999923706053,1,0.25827108920498665,-2.6000025431380394,8.890000343322754,46.99885561701316,8.899999618530273,3.000011219755746,8.8100004196167,0.25827108920498665 4462,2009-08-19,10.0600004196167,10.550000190734863,8.630000114440918,8.630000114440918,62200.0,0.07363933217555707,-1.6853142189475705,4.205881362968304,78.5440789423202,69.98597940480022,-1.2718058792346625,-1.5890117390705356,-2.411665085402019,-3.590756211005419,53.342448361365456,1.9200000762939453,0.6243566078882452,1.461500430107117,0.4118431860784,2.511157674135834,0.9366718080927576,1.9863290521214765,-1.747232437133789,74.4791796017019,11.515886962793694,0.5248286220143585,8,-0.6600003242492676,-1.2350003719329834,-2.872500419616699,-3.690000295639038,1.2299995422363281,2,0.16103377912391825,-1.2631594797946082,9.369999885559082,-2.6000025431380394,8.890000343322754,46.99885561701316,8.899999618530273,0.16103377912391825 4463,2009-08-20,10.479999542236328,10.829999923706056,10.350000381469727,10.8100004196167,69100.0,0.04174941402593224,1.5945929227033686,-0.2307697950734396,80.68966469782153,71.38877475978269,-1.5577623172385913,-1.8851384244879679,-2.789142308484447,-3.967965133413438,54.16786594033087,0.7699995040893572,0.6058421713803046,1.7414995670318607,0.48177071833191043,3.001228415731811,1.1116351426818856,2.371363991381836,-2.0329976272583004,84.09089037209334,21.74710362017842,0.629864424349975,8,-0.9399995803833008,-1.5149996280670166,-3.309999465942383,-3.7199995517730704,1.1100006103515625,3,0.07919856046131635,-1.6853142189475705,10.0600004196167,-1.2631594797946082,9.369999885559082,-2.6000025431380394,8.890000343322754,0.07919856046131635 4464,2009-08-21,10.380000114440918,10.75,10.25,10.5,49500.0,-0.009541930549938904,-1.631578154841527,0.36363505003886937,80.41240052776571,72.32062920108955,-1.2997195184280574,-1.6566395657309059,-2.6533538672282955,-3.82787732399596,56.03635747165052,0.5,0.624927491871869,1.5060001373291012,0.15081669035876644,2.861183584299437,0.8284084138439329,2.1835918608142695,-1.75,79.54546144186025,16.809340499105843,0.6775917234851678,8,-0.7899999618530256,-1.4050002098083496,-3.2100000381469727,-3.6200001239776602,1.5399999618530273,4,0.09441228626509601,1.5945929227033686,10.479999542236328,-1.6853142189475705,10.0600004196167,-1.2631594797946082,9.369999885559082,0.09441228626509601 4465,2009-08-24,10.300000190734863,10.5,10.220000267028807,10.31999969482422,7700.0,-0.00770712165934917,-2.111119352770657,0.16666269301990688,77.81572587535499,74.03282052220098,-1.0704916256260102,-1.4966434444159606,-2.5387237732601164,-3.7036957744448316,57.379685510253445,0.2799997329711932,0.6352852660001389,1.3265002250671394,-0.141821873894596,2.7948223240288756,0.5923391755862717,2.060661274548007,-1.494000091552735,75.90910095813926,13.362937270376463,0.734161049480868,8,-0.6350002288818359,-1.325000286102295,-3.1625001430511475,-3.5400002002716056,1.3199996948242188,0,0.11747572968352005,-1.631578154841527,10.380000114440918,1.5945929227033686,10.479999542236328,-1.6853142189475705,10.0600004196167,0.11747572968352005 4466,2009-08-25,10.029999732971193,10.720000267028807,10.029999732971193,10.239999771118164,23900.0,-0.02621363619066175,-5.571432463976172,10.500262266939039,77.28814918192471,74.9032217140056,-0.6265226056332711,-1.126902366225261,-2.221042372308311,-3.3951059871130873,58.84258147958297,0.6900005340576136,0.6621272028867864,0.9564997673034679,-0.5136850083471796,2.4266845429541144,0.22140737947814415,1.6915921551287916,-1.0620796478271508,63.63635181395376,-4.49585423191558,0.7350923878253233,8,-0.29999971389770685,-1.0549998283386248,-2.8924996852874774,-3.2699997425079355,1.530000686645506,1,0.12263215639650649,-2.111119352770657,10.300000190734863,-1.631578154841527,10.380000114440918,1.5945929227033686,10.479999542236328,0.12263215639650649 4467,2009-08-26,10.260000228881836,10.649999618530273,10.149999618530273,10.149999618530273,22100.0,0.02293125643409266,-8.090858648911084,-0.5238123350938505,77.81458793986673,75.73182773688083,-0.6926430846784228,-1.269182500854356,-2.405509057050713,-3.5883007222795094,59.74084907397573,0.6199998855590803,0.6768584774348856,1.0895002365112312,-0.4266372150394737,2.605637688061936,0.33143151073587873,1.8475689622865836,-1.1431137566528324,28.75005513428305,-42.06931182608821,0.7580687257753527,8,-0.5300002098083496,-1.2850003242492676,-3.120000123977661,-3.500000238418578,1.6399993896484375,2,0.11598436197237683,-5.571432463976172,10.029999732971193,-2.111119352770657,10.300000190734863,-1.631578154841527,10.380000114440918,0.11598436197237683 4468,2009-08-27,10.300000190734863,10.359999656677246,10.050000190734863,10.09000015258789,16600.0,0.003898631672583086,-1.137927632552526,1.9090806630600639,80.2013597866073,77.63074685183864,-0.5577086527374657,-1.2363163777329476,-2.3937359048969444,-3.583863119857547,60.552403014021415,0.3099994659423828,0.7557833800401159,1.0430001735687249,-0.525386236386872,2.6113865835243217,0.25880696859092645,1.8271933785465233,-1.0460646423876963,37.500049670518735,-35.26848701229417,0.7841932049777987,8,-0.570000171661377,-1.2850003242492658,-2.757500171661377,-3.260000228881836,1.559999465942381,3,0.09611648085295155,-8.090858648911084,10.260000228881836,-5.571432463976172,10.029999732971193,-2.111119352770657,10.300000190734863,0.09611648085295155 4469,2009-08-28,10.220000267028807,10.350000381469727,10.220000267028807,10.260000228881836,6400.0,-0.007766982740254558,-5.500011920939835,-0.19047597422355875,77.13312324278087,78.23251697315101,-0.30259693634495655,-1.0926224459825153,-2.2663383284804484,-3.4588010032610974,60.84003818628898,0.13000011444091975,0.7990692949763165,0.8870002269744859,-0.7146976124569875,2.4886980664059584,0.0861513072587492,1.6878491466902226,-0.8399795686529288,27.536287970720462,-43.809729982931756,0.8008489197157364,8,-0.4900002479553205,-1.2050004005432093,-2.6775002479553205,-3.1800003051757795,1.5299997329711932,4,0.13405086592599225,-1.137927632552526,10.300000190734863,-8.090858648911084,10.260000228881836,-5.571432463976172,10.029999732971193,0.13405086592599225 4470,2009-08-31,10.25,10.359999656677246,10.109999656677246,10.220000267028807,37700.0,0.002935394538880365,1.0000076294236353,-0.7499940395298492,80.91874958719015,78.97975997573691,-0.13342399311372333,-1.0471455040179194,-2.243746025457707,-3.441988912924371,60.98795324953383,0.25,0.8435119195050405,0.8349999427795414,-0.7787241037961774,2.44872398935526,0.028137919491681984,1.6418619660674008,-0.7539809635977068,31.88407199268012,-40.76361024724088,0.8068620232878596,8,-0.5199999809265137,-1.184999942779541,-2.5425000190734863,-3.2100000381469727,1.869999885559082,0,0.16292683671160435,-5.500011920939835,10.220000267028807,-1.137927632552526,10.300000190734863,-8.090858648911084,10.260000228881836,0.16292683671160435 4471,2009-09-01,9.800000190734863,10.489999771118164,9.529999732971193,10.09000015258789,25000.0,-0.04390242041611092,-1.3132506586665404,-9.666751438470992,67.32674825466458,77.73338989933073,0.42911151360786626,-0.5356092692273968,-1.7452988834447556,-2.9479574497532717,60.334977876573426,0.9600000381469709,0.9138483669609716,0.32850012779235804,-1.2542260536761631,1.9112263092608792,-0.46286296294190166,1.1198632185266177,1.0299997329711932,24.10718619215676,-43.90479493015404,0.7913630907342606,9,0.37999963760376154,-0.5900001525878888,-2.040000081062317,-2.7150001525878906,2.9099998474121094,1,0.18571425095939142,1.0000076294236353,10.25,-5.500011920939835,10.220000267028807,-1.137927632552526,10.300000190734863,0.18571425095939142 4472,2009-09-02,10.220000267028807,10.270000457763672,9.789999961853027,10.100000381469727,8200.0,0.04285714980812161,3.3636355754767284,-0.4137927632552465,70.79647337164911,76.6341464186449,0.03821267082105528,-0.8578247076737906,-2.1112946815754743,-3.319280193262374,60.547678493014054,0.48000049591064453,0.9887669751833954,0.6585001945495588,-0.8764577569003151,2.1934581459994327,-0.10897878117537729,1.4259791702744948,0.583999652862552,71.87505277494355,4.758578430681368,0.7674789757249366,9,-0.08000040054321111,-1.0100002288818324,-2.4600001573562604,-3.135000228881834,2.5,2,0.13111547138711188,-1.3132506586665404,9.800000190734863,1.0000076294236353,10.25,-5.500011920939835,10.220000267028807,0.13111547138711188 4473,2009-09-03,9.989999771118164,10.270000457763672,9.789999961853027,10.119999885559082,9600.0,-0.022504940303441856,1.2325539101641423,-1.0833353201567366,65.43910098468935,74.97044646941418,0.21388998478688315,-0.54470152315535,-1.8311057421421015,-3.042403652343408,60.54133526376084,0.48000049591064453,1.0192777300980822,0.3579997062683109,-1.1154366679137269,1.8314360804503487,-0.3787184808227071,1.094717893359329,0.7885201450347914,47.916668736272214,-15.747926707267297,0.7367181870910187,9,0.13500022888183594,-0.4499998092651367,-2.059999704360962,-2.739999771118164,2.8600006103515625,3,0.19119118029752724,3.3636355754767284,10.220000267028807,-1.3132506586665404,9.800000190734863,1.0000076294236353,10.25,0.19119118029752724 4474,2009-09-04,10.479999542236328,10.5600004196167,10.0,10.0,14700.0,0.04904902726172122,-1.333337306980108,-3.692300920661703,69.82543000374099,74.08263581701264,-0.2910389936543911,-0.926248243602819,-2.2687017572522095,-3.481084455669653,60.795926219604354,0.5700006484985352,0.9860564161374761,0.7489995002746586,-0.6692261601963612,2.1672251607456783,0.0398866700391487,1.4581123305101684,0.27354997025299177,92.23292970406486,29.15827144396154,0.70911283023551,9,-0.3549995422363281,-0.9399995803833008,-2.549999475479126,-3.229999542236328,2.2300004959106445,4,0.131679405984634,1.2325539101641423,9.989999771118164,3.3636355754767284,10.220000267028807,-1.3132506586665404,9.800000190734863,0.131679405984634 4475,2009-09-08,10.789999961853027,10.949999809265137,10.600000381469727,10.600000381469727,27400.0,0.029580194003572258,-2.684212639726144,0.39583283662748653,68.48958359203405,73.1050174181359,-0.585829661872431,-1.1237447636258189,-2.522260494779328,-3.740316353909698,60.967993921467446,0.4700002670288086,0.9093994771526095,0.9509999275207512,-0.4429704819647693,2.3449703370062718,0.25401472277799186,1.6479851322635106,-1.2600002288818342,88.73240571721006,28.17265773165549,0.69698520474276,9,-0.5500001907348633,-1.190000057220459,-2.6725000143051147,-3.3500001430511475,1.869999885559082,1,0.08897127354411105,-1.333337306980108,10.479999542236328,1.2325539101641423,9.989999771118164,3.3636355754767284,10.220000267028807,0.08897127354411105 4476,2009-09-09,11.220000267028807,11.510000228881836,10.600000381469727,10.800000190734863,39900.0,0.03985174297460636,-1.219512648982592,2.210531599315351,66.2011155325845,71.81463159510454,-0.9267324764191667,-1.4119106537896915,-2.892560189351901,-4.11653229485529,61.34890971828819,0.9099998474121094,0.8489869665629932,1.2450002193450906,-0.12952742125003347,2.6195278599402148,0.5577363990475277,1.9322640396426536,-1.6616005325317342,83.13953971914285,23.33502501511996,0.6872638202975622,9,-0.7000002861022931,-1.3400001525878888,-3.102500319480894,-3.780000448226927,1.5299997329711932,2,0.08021386783519269,-2.684212639726144,10.789999961853027,-1.333337306980108,10.479999542236328,1.2325539101641423,9.989999771118164,0.08021386783519269 4477,2009-09-10,12.010000228881836,12.5,11.119999885559082,11.239999771118164,49700.0,0.07040997709906738,-1.7326728746758924,1.8333340902175816,69.36709355857106,70.61082423643384,-1.6118977227634197,-2.0502757938106697,-3.601810263257253,-4.844414625052007,61.93393269304715,1.380000114440918,0.8232498928300682,1.8720001697540276,0.344462063681263,3.3995382758267922,1.1082311167176453,2.63576922279041,-2.3735364746093737,81.91882788853341,24.145953143333386,0.763769053036382,9,-0.9950003623962402,-1.635000228881836,-3.8675003051757812,-4.570000410079956,0.3099994659423846,3,0.05828474570564679,-1.219512648982592,11.220000267028807,-2.684212639726144,10.789999961853027,-1.333337306980108,10.479999542236328,0.05828474570564679 4478,2009-09-11,11.4399995803833,12.06999969482422,11.220000267028807,12.010000228881836,41900.0,-0.04746050271737623,1.463767955694197,-0.7402601423822522,61.99093880348019,68.92835929873377,-0.9646226952314017,-1.3419417631019517,-2.9627882610442278,-4.214501222584262,62.28031938414333,0.8499994277954137,0.8089696341536818,1.170499563217163,-0.32822235492874086,2.669221481363067,0.4211386041442111,1.919860522290115,-1.631723651367187,57.59998321533203,2.4745677856674178,0.7493609590729517,9,-0.4249997138977051,-1.0649995803833008,-3.297499656677246,-3.859999656677246,1.1200008392333984,4,0.11188817601360612,-1.7326728746758924,12.010000228881836,-1.219512648982592,11.220000267028807,-2.684212639726144,10.789999961853027,0.11188817601360612 4479,2009-09-14,11.649999618530273,12.31999969482422,11.399999618530273,11.399999618530273,38900.0,0.018356647364486722,-6.360000610351577,-0.43859599223007284,64.83515170645794,67.14129286754131,-1.0621408890275017,-1.4075195086105001,-3.100870784915738,-4.363078463343315,62.6999553861372,0.9200000762939471,0.7820078428132575,1.2429996013641365,-0.23108658480249922,2.717085787530772,0.5059565082808195,1.9800426944474534,-1.6802202452551267,55.26312883540281,2.6524199166528746,0.7370430930833175,9,-0.6349997520446777,-1.2749996185302734,-3.482499599456787,-4.064999580383301,1.1000003814697266,0,0.1030043607066522,1.463767955694197,11.4399995803833,-1.7326728746758924,12.010000228881836,-1.219512648982592,11.220000267028807,0.1030043607066522 4480,2009-09-15,11.960000038146973,12.010000228881836,11.649999618530273,11.869999885559082,40800.0,0.026609478949992216,2.7894694574110326,0.3600006103515625,71.0239590306684,67.55209406487506,-1.233818180954609,-1.5554809195881028,-3.3309672724991675,-4.6082718438749435,62.99222534029777,0.3600006103515625,0.75577527047205,1.3995000362396244,-0.048598102960756506,2.8475981754400053,0.6754509666394348,2.123549105839814,-1.8384074272683346,71.57894366996035,19.521733848545402,0.7240490696001902,9,-0.815000057220459,-1.5850000381469727,-3.7200000286102295,-4.28000020980835,0.7799997329711914,1,0.06270902990032101,-6.360000610351577,11.649999618530273,1.463767955694197,11.4399995803833,-1.7326728746758924,12.010000228881836,0.06270902990032101 4481,2009-09-16,11.789999961853027,11.949999809265135,11.5,11.699999809265135,39300.0,-0.014214053156498485,1.1951218377543624,1.0000000000000198,66.88740815624926,67.11775348538619,-0.8402078058789968,-1.2594577260322666,-3.076877913904342,-4.374913039937174,62.72921144364278,0.46000003814697266,0.7492943579930849,1.1084999561309807,-0.3251008584986579,2.5421007707606194,0.3916995488161614,1.8253003634458,-1.5257029076271067,48.550726140003526,-6.188045744142499,0.7168004073148198,9,-0.6449999809265137,-1.364999771118164,-3.549999952316284,-4.045000076293945,0.9600000381469727,2,0.07379133913265457,2.7894694574110326,11.960000038146973,-6.360000610351577,11.649999618530273,1.463767955694197,11.4399995803833,0.07379133913265457 4482,2009-09-17,11.68000030517578,12.119999885559082,11.31999969482422,12.119999885559082,54300.0,-0.009329911538011548,2.6363679712510186,-4.888875937778078,64.99999689019333,67.0689641415533,-0.5602432791247374,-1.077091976600233,-2.8858796173315557,-4.203307456427948,61.495449244864766,0.8000001907348615,0.7334513274650512,0.9175003051757802,-0.5508876247540115,2.385888235105572,0.18330634021088343,1.651694270140677,-1.281561074203415,41.81820703933375,-14.477334451068295,0.7341939649648962,9,-0.4300003051757795,-1.1800003051757795,-3.275000333786009,-3.9350004196166974,2.2599992752075213,3,0.09160956051945224,1.1951218377543624,11.789999961853027,2.7894694574110326,11.960000038146973,-6.360000610351577,11.649999618530273,0.09160956051945224 4483,2009-09-18,11.3100004196167,11.6899995803833,11.3100004196167,11.6899995803833,18400.0,-0.031678071566070165,1.0,0.8636352799145125,61.14519287814154,66.10449334982002,0.01865105764029984,-0.6764017318006239,-2.435576232962717,-3.7721100366330074,60.04505882320079,0.37999916076660156,0.7939958546416239,0.5060003757476803,-0.9756260359789231,1.9876267874742837,-0.23481283011562226,1.2468135816109829,-0.7854675425026763,0.0,-57.45760697433774,0.7408132058633017,9,0.23999977111816406,-0.7450003623962402,-2.9050004482269287,-3.565000534057617,2.4600000381469727,4,0.08930143569718374,2.6363679712510186,11.68000030517578,1.1951218377543624,11.789999961853027,2.7894694574110326,11.960000038146973,0.08930143569718374 4484,2009-09-21,11.359999656677244,11.640000343322756,11.25,11.640000343322756,28100.0,0.004420798868744802,1.785709906608243,0.7368455395549938,61.30345698142899,65.30603483753058,0.11913554113734115,-0.684301951334854,-2.404002420548599,-3.762714123379885,58.803672900649794,0.3900003433227557,0.811360992100095,0.5069996356964097,-0.9803943826631798,1.9943936540559992,-0.23669737348338593,1.2506966448762054,-0.7169387521900621,12.64364036169453,-46.06399849785964,0.7436970091797951,9,0.19000053405761896,-0.7949995994567853,-2.9949997663497907,-3.6149997711181623,2.5,0,0.10563387316953943,1.0,11.3100004196167,2.6363679712510186,11.68000030517578,1.1951218377543624,11.789999961853027,0.10563387316953943 4485,2009-09-22,11.510000228881836,11.59000015258789,11.270000457763672,11.4399995803833,28000.0,0.013204276121295822,1.7826000422932915,-0.2500017029856713,68.54663186549598,65.56664776340963,0.09164500275573673,-0.7789411567986697,-2.464814145893204,-3.8596682071835566,57.603452610706164,0.31999969482421875,0.8791707997975298,0.596500205993653,-0.8946141808156192,2.0876145928029253,-0.14905698741098306,1.3420573993982892,-0.7555229786638851,29.885087710644214,-31.827847875656914,0.745557193404636,9,0.2999997138977051,-0.945000171661377,-3.142500400543213,-3.765000343322754,2.2799997329711914,1,0.10773238457516743,1.785709906608243,11.359999656677244,1.0,11.3100004196167,2.6363679712510186,11.68000030517578,0.10773238457516743 4486,2009-09-23,11.260000228881836,11.75,11.260000228881836,11.279999732971193,12900.0,-0.021720242834807224,-48.00119212245482,-0.2857045544338887,61.71170735783118,64.71604929666074,0.38880242178967883,-0.45541734504203646,-2.131204744710022,-3.5607303524720475,56.26336647684818,0.48999977111816406,0.8825299551599457,0.28500018119811976,-1.1532077397619798,1.7232081021582193,-0.43410377928193,1.0041041416781695,-0.4007916136769616,1.149451746813686,-56.829329493511985,0.7191039604800497,9,0.5099997520446777,-0.695000171661377,-2.877500295639038,-3.515000343322754,2.3400001525878906,2,0.13143867781104812,1.7826000422932915,11.510000228881836,1.785709906608243,11.359999656677244,1.0,11.3100004196167,0.13143867781104812 4487,2009-09-24,11.449999809265135,11.739999771118164,11.359999656677244,11.489999771118164,9600.0,0.016873852266534595,-2.4545423019068733,2.000047684898104,66.59090736680801,65.22715691480829,0.12405916854009114,-0.5815082835724343,-2.2310842362257652,-3.700190413086297,54.85086042313645,0.4799995422363281,0.8833864356816221,0.4154997825622537,-0.996381731486423,1.8273812966109304,-0.2904409744620846,1.121440539586592,-0.4923437109725537,39.99996185302699,-18.4563448401625,0.7059407570243382,9,0.33500003814697443,-0.884999752044676,-2.8925000429153425,-3.565000057220457,2.270000457763672,3,0.11353713645330621,-48.00119212245482,11.260000228881836,1.7826000422932915,11.510000228881836,1.785709906608243,11.359999656677244,0.11353713645330621 4488,2009-09-25,11.289999961853027,11.720000267028807,11.289999961853027,11.550000190734865,21200.0,-0.01397378603296029,-2.3076917433884616,6.5000119209400795,59.95086352032299,64.68445822745997,0.2911628469816616,-0.36210247865106737,-1.980965431144087,-3.4884716366763104,53.660178313141785,0.4300003051757795,0.867365282873191,0.20599994659423793,-1.1663188691040443,1.57831876229252,-0.48015946125490316,0.892159354443379,-0.23980322945800125,7.999992370605469,-44.275993589405296,0.686159407849141,9,0.39499998092651367,-0.27500009536743164,-2.1774998903274536,-2.8499999046325684,2.4099998474121076,4,0.23472095903314139,-2.4545423019068733,11.449999809265135,-48.00119212245482,11.260000228881836,1.7826000422932915,11.510000228881836,0.23472095903314139 4489,2009-09-28,11.59000015258789,11.75,11.100000381469727,11.460000038146973,15000.0,0.026572204760718643,1.8888884179384096,-0.49999999999999656,59.852218079455156,63.44315367732516,-0.02038724132851577,-0.5841530266882735,-2.1896935115293505,-3.7343236760155953,52.168506424612424,0.6499996185302734,0.7737598961324004,0.4375001430511478,-0.8892430412624108,1.7642433273647065,-0.2258714491056324,1.100871735207928,0.9099998474121094,75.38462441348996,26.575040377133178,0.6633715921567793,9,0.019999980926513672,-0.5750002861022949,-2.337500214576721,-3.010000228881836,2.09999942779541,0,0.18809320763373893,-2.3076917433884616,11.289999961853027,-2.4545423019068733,11.449999809265135,-48.00119212245482,11.260000228881836,0.18809320763373893 4490,2009-09-29,11.920000076293945,12.0,11.600000381469727,11.720000267028807,12400.0,0.028472814440159366,1.2222222222222223,1.5384587169423898,58.83838134497461,62.5488173649613,-0.39857195483830843,-0.8249199124977906,-2.4252838949735303,-4.006908431659288,51.15823033205666,0.4099998474121094,0.757078674415375,0.6840000629425056,-0.6134695869488898,1.981469712833901,0.03526523799680703,1.3327348878882042,0.55199993133545,91.11111582061591,44.71722310516834,0.6487348249456977,9,-0.309999942779541,-0.9050002098083496,-2.637500047683716,-3.3400001525878906,1.8999996185302752,1,0.162751641607914,1.8888884179384096,11.59000015258789,-2.3076917433884616,11.289999961853027,-2.4545423019068733,11.449999809265135,0.162751641607914 4491,2009-09-30,11.619999885559082,11.970000267028807,11.5600004196167,11.970000267028807,18800.0,-0.02516780107505978,1.3428537174184474,-1.7500035762820727,44.38039894364774,60.25775092645623,-0.13993823779035708,-0.4021998233276616,-2.028545125357706,-3.6552851493440244,52.07397438915694,0.4099998474121076,0.6986747895856666,0.292999887466431,-0.8230100215342677,1.4090097964671298,-0.26500506703391835,0.8510048419667804,0.8245601295471197,57.777747165996615,15.221635864346318,0.5580049545003491,9,-0.06999969482421875,-0.6050000190734863,-2.299999952316284,-3.0399999618530273,2.0399999618530273,2,0.18674699635675074,1.2222222222222223,11.920000076293945,1.8888884179384096,11.59000015258789,-2.3076917433884616,11.289999961853027,0.18674699635675074 4492,2009-10-01,11.5600004196167,12.0,10.880000114440918,11.760000228881836,29200.0,-0.00516346527825251,2.2941204519859584,0.571427403665378,52.02704183023045,59.244623032243894,-0.11035595128124065,-0.24945322304635908,-1.8892077314139701,-3.5399746209844345,52.31690932189878,1.119999885559082,0.5744755834147295,0.16600041389465403,-0.8239577805549345,1.1559586083442426,-0.32897868333014024,0.6609795111194483,0.8576684028167723,60.71431916587549,19.23245080435626,0.49497909722479416,10,-0.12000036239624023,-0.5450005531311035,-2.207500457763672,-2.9800004959106445,2.0699996948242188,3,0.1764705785296734,1.3428537174184474,11.619999885559082,1.2222222222222223,11.920000076293945,1.8888884179384096,11.59000015258789,0.1764705785296734 4493,2009-10-02,11.899999618530273,11.960000038146973,11.34000015258789,11.619999885559082,23400.0,0.0294116943401328,2.0999949932170012,-1.4,54.04530974063131,58.438162227710826,-0.3999181668883196,-0.462748591240139,-2.1391243278923984,-3.82356119571714,52.57297276027495,0.619999885559082,0.48986653063514396,0.4104996204376228,-0.35142257556798917,1.1724218164432347,0.029538522434815917,0.7914607184404296,0.45616245558349533,91.07139359931199,49.21225855573876,0.3809610980028061,10,-0.45999956130981445,-0.8849997520446777,-2.547499656677246,-3.3199996948242188,1.8500003814697266,4,0.15294123586899033,2.2941204519859584,11.5600004196167,1.3428537174184474,11.619999885559082,1.2222222222222223,11.920000076293945,0.15294123586899033 4494,2009-10-05,11.859999656677244,11.989999771118164,11.800000190734865,11.979999542236328,12700.0,-0.0033613414399393804,1.7142730635349641,-0.42857142857143493,48.22694219985103,56.180418931528045,-0.3146201679047138,-0.3310338282897156,-2.007326887319328,-3.7244134215764024,52.44537275458355,0.189999580383299,0.4179851682385394,0.30149965286254776,-0.3107360458993771,0.9137353516244726,-0.004618196518414663,0.6076175022435102,0.43711593904961,87.49996806893688,47.35951809128272,0.30611784938096287,10,-0.41999959945678533,-0.8449997901916486,-2.4874997138977033,-3.2799997329711896,1.8200006484985352,0,0.15514335631130982,2.0999949932170012,11.899999618530273,2.2941204519859584,11.5600004196167,1.3428537174184474,11.619999885559082,0.15514335631130982 4495,2009-10-06,11.75,12.0,11.600000381469727,11.949999809265135,5600.0,-0.009274844844983976,1.666662428116844,1.6666666666666272,49.275362318840585,54.79860281608465,-0.18662162433375684,-0.15328476254661538,-1.8255475729615327,-3.5553051149763633,51.630827157265216,0.39999961853027344,0.3878785138933427,0.14349999427795446,-0.3550145458393317,0.6420145343952406,-0.10575727578068772,0.39275726433659663,0.490430976475416,77.67856914778122,37.007355288325925,0.24925727005864304,10,-0.309999942779541,-0.7350001335144043,-2.377500057220459,-3.1700000762939453,1.8199996948242205,1,0.16510634726666384,1.7142730635349641,11.859999656677244,2.0999949932170012,11.899999618530273,2.2941204519859584,11.5600004196167,0.16510634726666384 4496,2009-10-07,12.119999885559082,12.40999984741211,11.84000015258789,11.93000030517578,21500.0,0.03148935196247504,-2.081080384459743,-0.9499988079059849,57.28476706170504,53.76458722662877,-0.4713713137395956,-0.4768501631472333,-2.1089617887522927,-3.8652011251311986,50.467818280062524,0.6599998474121094,0.36295700345785065,0.46849989891052246,-0.04536157326382373,0.9823613710848687,0.21156916282335025,0.7254306349976947,-1.239999771118164,81.04575081919391,38.8458000172583,0.2569307360871727,10,-0.47499990463256836,-1.1050000190734863,-2.7224998474121094,-3.2200000286102295,1.579999923706053,2,0.14026401198985816,1.666662428116844,11.75,1.7142730635349641,11.859999656677244,2.0999949932170012,11.899999618530273,0.14026401198985816 4497,2009-10-08,12.710000038146973,12.710000038146973,11.550000190734865,11.6899995803833,39700.0,0.04867988103620968,1.2745084839577057,5.368435318151424,71.60494662952439,55.05948534987337,-0.9653626832294346,-1.0663937722159709,-2.6130842051972536,-4.389300005304872,48.67492232620491,1.1599998474121076,0.3052665969899877,1.023500061035156,0.33960185247024555,1.7073982696000662,0.6815509567527016,1.3654491653176102,-1.799399929046631,100.0,50.29488650816492,0.34194910428245495,10,-0.9149999618530273,-1.4600000381469727,-3.015000104904173,-3.7950000762939453,1.0900001525878924,3,0.07474428059904548,-2.081080384459743,12.119999885559082,1.666662428116844,11.75,1.7142730635349641,11.859999656677244,0.07474428059904548 4498,2009-10-09,12.720000267028807,12.93000030517578,12.449999809265135,12.699999809265135,11500.0,0.0007868000670196995,1.1818177877383642,0.019608283125208032,71.25001713634153,56.325907467305186,-0.839464072052662,-1.0283044571826085,-2.543379361792704,-4.333150786007627,46.89960918044617,0.48000049591064453,0.311380812427565,0.9695002555847143,0.15553078450940738,1.7834697266600212,0.5625155200470608,1.3764849911223678,-1.737424160766599,84.78260719332977,29.134109085748683,0.4069847355376535,10,-0.8150000572204572,-1.3600001335144025,-3.0450003147125226,-3.8050003051757795,1.0799999237060582,4,0.07154086700539608,1.2745084839577057,12.710000038146973,-2.081080384459743,12.119999885559082,1.666662428116844,11.75,0.07154086700539608 4499,2009-10-12,12.850000381469727,12.920000076293945,12.130000114440918,12.510000228881836,37500.0,0.010220134568541539,2.2916696469017475,16.999618539004388,71.06919540436714,57.68488680723769,-0.8626545454588523,-1.1212827676530939,-2.594711378763817,-4.396531973692769,44.5714385354944,0.7899999618530273,0.28523125273884453,1.0395003318786618,0.09093958639324029,1.9880610773640832,0.5652199591359519,1.5137807046213716,-1.7505788232727042,94.20290456001422,33.83748726639462,0.47428037274271057,10,-0.945000171661377,-1.385000228881836,-3.017500400543213,-3.935000419616699,0.9499998092651385,0,0.07003887874027726,1.1818177877383642,12.720000267028807,1.2745084839577057,12.710000038146973,-2.081080384459743,12.119999885559082,0.07003887874027726 4500,2009-10-13,12.710000038146973,12.989999771118164,12.550000190734865,12.770000457763672,10000.0,-0.010894968028533292,-1.315786567752278,-0.1764717432036711,73.61564175628986,60.933247119753474,-0.6691793004094055,-0.9720509215088082,-2.3731463706208693,-4.193243896977753,42.15728805665342,0.439999580383299,0.3135519457707172,0.8619999885559082,-0.1673094938534021,1.8913094709652185,0.34734524735125305,1.3766547297605634,-1.500743755131225,80.55556843310599,12.175117012989332,0.5146547412046552,10,-0.7750000953674316,-0.9149999618530273,-2.877500057220459,-3.7950000762939453,1.0900001525878924,1,0.0763178807330851,2.2916696469017475,12.850000381469727,1.1818177877383642,12.720000267028807,1.2745084839577057,12.710000038146973,0.0763178807330851 4501,2009-10-14,12.65999984741211,12.760000228881836,12.479999542236328,12.619999885559082,9600.0,-0.00393392530171488,1.3333320087896718,-0.6666613685130732,70.64846938493206,63.00229462583144,-0.5097462667390076,-0.8996564872335853,-2.242415123746639,-4.083116988934012,40.01699215012824,0.2800006866455078,0.3249907722182712,0.7684998035430901,-0.32219338228771655,1.8591929893738968,0.22315321062768767,1.3138463964584925,-1.308284085348168,77.08333195359576,4.901729217848612,0.5453465929154032,10,-0.49499988555908203,-0.8649997711181641,-2.740000009536743,-3.669999837875366,1.1199998855590838,2,0.07187992562244205,-1.315786567752278,12.710000038146973,2.2916696469017475,12.850000381469727,1.1818177877383642,12.720000267028807,0.07187992562244205 4502,2009-10-15,12.75,12.9399995803833,12.220000267028807,12.81999969482422,9700.0,0.0071090168777756535,3.6451648628860194,-1.7499940395298825,75.5244792554137,65.38886901636282,-0.4617513447255899,-0.9543129262822152,-2.240914430791772,-4.1128146874164635,38.076017091400246,0.719999313354494,0.3239178281236743,0.8049999713897709,-0.34535011624238443,1.9553500590219262,0.22982492757369322,1.3801750152058485,-1.2672215172117216,72.09303872917302,-7.8680789847828265,0.575175043816078,10,-0.48000001907348633,-0.815000057220459,-2.549999952316284,-3.4799997806549072,1.1800003051757795,3,0.07450978896197147,1.3333320087896718,12.65999984741211,-1.315786567752278,12.710000038146973,2.2916696469017475,12.850000381469727,0.07450978896197147 4503,2009-10-16,12.31999969482422,12.739999771118164,12.079999923706055,12.710000038146973,37300.0,-0.033725514131433654,1.9333338984739086,5.571457765667408,62.20735113908276,66.94224778738857,0.03809766432072337,-0.4688020713468841,-1.7276814344253228,-3.626475880055919,35.94127486576259,0.6700000762939453,0.4075256533819811,0.3244997024536147,-0.7967867400325321,1.4457861449397615,-0.2361435187894596,0.885142923696689,-0.7166435089695504,26.373605644076303,-51.928849265625786,0.5606432212430734,10,-0.049999713897706854,-0.3849997520446795,-1.6249997615814227,-2.544999599456789,3.1800003051757795,4,0.12012991335806689,3.6451648628860194,12.75,1.3333320087896718,12.65999984741211,-1.315786567752278,12.710000038146973,0.12012991335806689 4504,2009-10-19,12.5600004196167,12.760000228881836,12.40999984741211,12.489999771118164,11000.0,0.019480578793626524,-2.0434750158599844,-0.17948868429740023,61.03448650074272,68.24881714093324,-0.10299698128133272,-0.6474893576745444,-1.8773655296201568,-3.825255402429697,33.896327956783736,0.4400005340576154,0.4778307365974559,0.5045003890991211,-0.6019301517447477,1.61093092994299,-0.04871488132281243,1.0577156595210546,-0.8457127469409489,52.74731608754523,-22.9462021178133,0.5532152704219341,10,-0.29000043869018555,-0.6250004768371582,-1.8650004863739014,-2.7850003242492676,2.8199996948242188,0,0.0987260931282683,1.9333338984739086,12.31999969482422,3.6451648628860194,12.75,1.3333320087896718,12.65999984741211,0.0987260931282683 4505,2009-10-20,12.75,12.869999885559082,12.420000076293945,12.630000114440918,16000.0,0.015127354620669609,1.5000013245489248,1.714268197980954,70.25089838514567,69.68949839909331,-0.15223866591690083,-0.7798093423098091,-1.9771694688617831,-3.959257724093529,31.82091478716339,0.4499998092651367,0.5264308306205354,0.6324999809265144,-0.4841468581732915,1.7491468200263203,0.07417656137661233,1.1908234004764164,-0.9336553594488564,77.9070167170303,-0.050547976000586914,0.5583234195499028,10,-0.48000001907348633,-0.815000057220459,-2.055000066757202,-2.9749999046325684,3.0799999237060547,1,0.08235295613606786,-2.0434750158599844,12.5600004196167,1.9333338984739086,12.31999969482422,3.6451648628860194,12.75,0.08235295613606786 4506,2009-10-21,12.739999771118164,12.979999542236328,12.630000114440918,12.81999969482422,14900.0,-0.0007843316770067554,-1.3333354526149817,-0.6666666666666815,71.53282918548929,69.68148534975607,-0.05033602687583283,-0.6885484430620963,-1.8710392302071561,-3.9004141237962777,29.54176636412108,0.34999942779541016,0.6064620695651666,0.5484997749328606,-0.5241708611708589,1.62117041103658,0.012164456881000874,1.0848350929847204,-0.8297627201216589,73.33334746184771,-6.524248932537702,0.5363353180518597,10,-0.2049999237060547,-0.804999828338623,-1.9799997806549072,-2.9649996757507324,2.6700000762939453,2,0.08320254620567136,1.5000013245489248,12.75,-2.0434750158599844,12.5600004196167,1.9333338984739086,12.31999969482422,0.08320254620567136 4507,2009-10-22,12.75,12.8100004196167,12.710000038146973,12.789999961853027,19700.0,0.0007849473360672654,1.499982118802675,0.4999999999999889,67.63484984586896,69.27980009525913,-0.06041929987590677,-0.6283796387853329,-1.790870733499693,-3.8619749908758028,27.139449928246407,0.10000038146972656,0.7001618016911273,0.4934999942779541,-0.5470520451064882,1.5340520336623964,-0.026776025414267934,1.0137760139701761,-0.7533819313937613,74.44448447523519,-3.829627449951005,0.5202760196922213,10,-0.21500015258789062,-0.815000057220459,-1.9649999141693115,-2.9749999046325684,2.9600000381469727,3,0.08078429278205435,-1.3333354526149817,12.739999771118164,1.5000013245489248,12.75,-2.0434750158599844,12.5600004196167,0.08078429278205435 4508,2009-10-23,13.9399995803833,14.020000457763672,12.800000190734865,13.0,58800.0,0.09333330042221966,1.2181796113348358,-23.500011920940324,79.21347080525449,70.18471958424661,-1.1836345567389976,-1.696657063917348,-2.8769488942020764,-4.994846283302266,25.540441260537317,1.2700004577636719,0.7749341000116132,1.5509995937347405,0.36405489313451156,2.7379442943349694,0.957527243434626,2.144471944034855,-1.8639109755761076,95.03100328869428,17.183482293126758,0.5934723503001147,10,-0.8899993896484375,-1.4899992942810059,-3.064999580383301,-4.164999485015869,2.3800001144409215,4,-0.0007173081426481431,1.499982118802675,12.75,-1.3333354526149817,12.739999771118164,1.5000013245489248,12.75,-0.0007173081426481431 4509,2009-10-26,13.770000457763672,14.199999809265135,13.770000457763672,13.800000190734865,51900.0,-0.012195059378542261,-27.666878596178794,-0.031914623790534336,77.90055234063766,70.66082076028526,-0.9715815805012546,-1.428187782633895,-2.605762509080643,-4.765732357836914,24.606687499544545,0.42999935150146307,0.7477890154197446,1.2720004558563236,-0.0031152813639199195,2.547116193076567,0.6344425872462018,1.9095583244664454,-1.4995206676608301,75.84272943773396,-1.9424641338200246,0.6375578686101216,10,-0.6300005912780762,-1.2300004959106445,-2.7125003337860107,-3.9950003623962402,3.529998779296875,0,0.12563540194081368,1.2181796113348358,13.9399995803833,1.499982118802675,12.75,-1.3333354526149817,12.739999771118164,0.12563540194081368 4510,2009-10-27,13.859999656677244,13.90999984741211,13.699999809265135,13.75,12400.0,0.006535889318930899,1.0000000000000169,-3.666687859617615,76.04789957524378,71.26075744809766,-0.9848676651938231,-1.439182693658486,-2.591120028938848,-4.799964072791882,23.218790752546013,0.21000003814697443,0.7265686887443632,1.2649996757507314,-0.11576288302816096,2.6457622345296237,0.5746183963612843,1.9553809551401784,-1.3579774642749278,78.34393511611744,0.9310616593763683,0.6903812793894464,10,-0.7199997901916486,-1.319999694824217,-2.802499532699583,-4.074999570846556,3.1400003433227557,1,0.10966814541235514,-27.666878596178794,13.770000457763672,1.2181796113348358,13.9399995803833,1.499982118802675,12.75,0.10966814541235514 4511,2009-10-28,13.789999961853027,14.039999961853027,13.239999771118164,13.6899995803833,28300.0,-0.005050483157154617,1.666665607029211,0.90909721439534,69.14893688974988,70.5523638519128,-0.8244170281546115,-1.2630328672614777,-2.4306087602591457,-4.669726646457498,21.482297730625543,0.8000001907348633,0.696939351530224,1.0864999771118171,-0.3125865413813127,2.485586495604947,0.3869567178652513,1.786043236358383,-1.0842204554271735,72.48322749040254,-1.9869124397504834,0.699543259246565,10,-0.6500000953674316,-1.25,-2.6024999618530273,-4.0,2.75000095367432,2,0.14793328263206917,1.0000000000000169,13.859999656677244,-27.666878596178794,13.770000457763672,1.2181796113348358,13.9399995803833,0.14793328263206917 4512,2009-10-29,13.600000381469727,13.970000267028807,13.600000381469727,13.90999984741211,14800.0,-0.013778069681573024,-1.3871001482812184,-3.099982833927788,64.66667323642523,70.82562186272864,-0.5600615366008217,-0.9616708119351252,-2.172683447939381,-4.424134082216039,21.72147442533145,0.36999988555908025,0.6680334265600081,0.794500398635865,-0.5499538144981244,2.1389546117698544,0.12227329206887028,1.4667275052028597,-0.7149144387031594,57.14288633697684,-15.360910671564817,0.6722271065669946,10,-0.2950005531311035,-1.0600004196166992,-2.4325003623962402,-3.810000419616699,3.079999923706051,3,0.13308819229215185,1.666665607029211,13.789999961853027,1.0000000000000169,13.859999656677244,-27.666878596178794,13.770000457763672,0.13308819229215185 4513,2009-10-30,13.720000267028807,13.81999969482422,13.68000030517578,13.68000030517578,16400.0,0.008823520749497993,-5.99997615811953,-0.1290323573023891,64.54849882353543,71.21606767637226,-0.514714696587772,-0.9890382344324156,-2.235502609537141,-4.488556170164019,21.973576525818267,0.21999931335449396,0.6635995549798963,0.8235002517700174,-0.5092180716322066,2.1562185751722414,0.1571410900689063,1.4898594134711285,-0.677124660282411,50.000049670535255,-18.9427340704133,0.6663591617011119,10,-0.4100003242492658,-1.1800003051757795,-2.5450003147125226,-3.9200003147125226,3.1400003433227557,4,0.14504371227312807,-1.3871001482812184,13.600000381469727,1.666665607029211,13.789999961853027,1.0000000000000169,13.859999656677244,0.14504371227312807 4514,2009-11-02,13.699999809265135,13.9399995803833,13.640000343322756,13.800000190734865,24500.0,-0.0014577592838489473,-1.7272743035988591,-2.5000119209404126,67.2473891909782,70.88234443257588,-0.3531354425380844,-0.8686582324603815,-2.1541511185563795,-4.415723414009827,22.250231375385553,0.2999992370605451,0.6398913767183085,0.711499786376951,-0.5731181181361737,1.9961176908900757,0.06919083412038773,1.3538087386335143,-0.5182692982164898,57.49999105930519,-9.5618439180937,0.6423089522565627,11,-0.2849998474121076,-1.1599998474121076,-2.3499999046325666,-3.8999998569488508,2.920001029968267,0,0.19124087022156133,-5.99997615811953,13.720000267028807,-1.3871001482812184,13.600000381469727,1.666665607029211,13.789999961853027,0.19124087022156133 4515,2009-11-03,13.6899995803833,14.0,13.619999885559082,13.649999618530273,61500.0,-0.0007299437241649054,-6.600045776629123,-0.3999980926586289,68.19788176388707,70.51179471906451,-0.21878107384058332,-0.7440119501948246,-2.0790721033603816,-4.352891683850565,23.128734523395202,0.38000011444091797,0.699603979832732,0.6044995784759521,-0.5750359605086874,1.7840351174605917,0.014731808983633243,1.194267347968271,-0.3860767535486769,56.2499627471059,-9.149958367450196,0.5897677694923198,11,-0.2349996566772461,-1.1499996185302734,-2.377499580383301,-3.8899996280670166,2.410000801086426,1,0.2636961115652694,-1.7272743035988591,13.699999809265135,-5.99997615811953,13.720000267028807,-1.3871001482812184,13.600000381469727,0.2636961115652694 4516,2009-11-04,13.81999969482422,13.850000381469727,13.640000343322756,13.65999984741211,20000.0,0.009495991119473857,-1.1000123978370737,4.000000000000044,68.64111660350935,70.62360213658012,-0.20056381696434755,-0.780119336586834,-2.132436781749675,-4.421103765163695,23.288847879972487,0.21000003814697088,0.759347314954189,0.6494997024536158,-0.48107944800152325,1.7800788529087548,0.08421012722604715,1.2147892776811844,-0.40854763009793515,54.99988079059721,-9.158764613954922,0.5652895752275694,11,-0.3199996948242205,-1.2799997329711932,-2.5074996948242205,-4.0099997520446795,1.7899999618530238,2,0.23010132962352614,-6.600045776629123,13.6899995803833,-1.7272743035988591,13.699999809265135,-5.99997615811953,13.720000267028807,0.23010132962352614 4517,2009-11-05,13.65999984741211,13.850000381469727,13.649999618530273,13.739999771118164,16700.0,-0.011577413237717549,-3.0,-0.49999999999999445,75.76924882697992,70.24091080566072,0.11409239051495845,-0.5747673152289039,-1.9034953916534931,-4.202493083258002,22.9707857311698,0.20000076293945312,0.7782444900788068,0.44199986457824636,-0.6869417629019576,1.5709414920584504,-0.12247094916185475,1.0064706783183475,-0.15392205334116227,10.526302580692116,-55.99896105374607,0.5644708137401018,11,0.059999942779541016,-1.119999885559082,-2.37749981880188,-3.8499999046325684,2.559999465942383,3,0.21083463398872992,-1.1000123978370737,13.81999969482422,-6.600045776629123,13.6899995803833,-1.7272743035988591,13.699999809265135,0.21083463398872992 4518,2009-11-06,13.630000114440918,13.84000015258789,13.149999618530273,13.649999618530273,19000.0,-0.0021961737413104254,2.449997735026739,0.24999403952983812,72.3849544350691,69.62806659393087,0.10671670977921188,-0.49866389309650927,-1.8047708058664451,-4.111066860178038,21.81498035777092,0.6900005340576172,0.8005656492506503,0.3665001392364502,-0.7512282052299071,1.4842284837028075,-0.19236403299672844,0.9253643114696288,0.569999694824217,56.470621234390606,-11.310119195018345,0.558864172233179,11,-0.03500032424926758,-0.8600001335144043,-2.4025001525878906,-3.820000171661377,1.9700002670288086,4,0.2237711052917306,-3.0,13.65999984741211,-1.1000123978370737,13.81999969482422,-6.600045776629123,13.6899995803833,0.2237711052917306 4519,2009-11-09,13.75,13.9399995803833,13.390000343322756,13.899999618530273,34500.0,0.008804100113832147,3.7826115801170794,7.500166897143675,71.55174469127645,69.12849382904562,-0.018348093999716042,-0.5773837004293689,-1.8506554406383522,-4.170554246977488,21.528538165167554,0.5499992370605451,0.8532566097558352,0.4415000438690182,-0.6785990580953118,1.5615991458333482,-0.11854950711314771,1.001549594851184,0.42899980545043803,70.58824849375624,3.9195257500761187,0.5600495509821651,11,-0.1550002098083496,-0.875,-2.5225000381469727,-3.940000057220459,1.8400001525878906,0,0.2261818625710228,2.449997735026739,13.630000114440918,-3.0,13.65999984741211,-1.1000123978370737,13.81999969482422,0.2261818625710228 4520,2009-11-10,13.68000030517578,13.90999984741211,13.65999984741211,13.90999984741211,29000.0,-0.00509088689630699,1.1739173701756422,1.5333341810460044,69.74793316899127,69.19504897118355,0.026187458275813924,-0.45427912872538556,-1.7067929307035659,-4.037918707345749,21.11247491066296,0.25,0.7403983965129015,0.32300033569335795,-0.7716969137935941,1.41769758518031,-0.22434828905011805,0.870348960436834,0.4784194965362545,67.08869775162192,1.21083177001033,0.5473486247434757,11,-0.10500049591064275,-0.8050003051757795,-2.452500343322752,-3.830000400543211,1.1300001144409197,1,0.21491231494675356,3.7826115801170794,13.75,2.449997735026739,13.630000114440918,-3.0,13.65999984741211,0.21491231494675356 4521,2009-11-11,13.56999969482422,13.81999969482422,13.25,13.739999771118164,17500.0,-0.00804098010947707,2.4545444036643955,0.7391322375731708,66.53226767817775,69.4023372424894,0.11365078950507801,-0.28734015107427346,-1.5081777723579393,-3.865286008902105,20.500293736321133,0.5699996948242205,0.6359112833142362,0.16749973297119247,-0.8798402108240708,1.2148396767664558,-0.3561702389264383,0.6911697048688232,0.5682517032241776,53.164569186660856,-11.14926720183503,0.5236699718976314,11,0.005000114440916192,-0.6949996948242205,-2.342499732971193,-3.719999790191652,1.6800003051757795,2,0.18644073275922635,1.1739173701756422,13.68000030517578,3.7826115801170794,13.75,2.449997735026739,13.630000114440918,0.18644073275922635 4522,2009-11-12,13.699999809265135,13.829999923706055,13.670000076293945,13.760000228881836,14600.0,0.009579964433639399,-1.6666666666666667,0.3529434864073563,41.549292936890744,66.8468699217511,-0.0007517247397945681,-0.3610296503510053,-1.5597656154215471,-3.9314219051269337,20.535517244350192,0.26000022888183416,0.54025809515025,0.2499998569488504,-0.7581771875480499,1.2581769014457507,-0.2540886652995997,0.7540883791973005,0.41848655319290096,69.62028066998619,8.812248951772936,0.5040885222484499,11,-0.12499999999999822,-0.8249998092651349,-2.3699998855590803,-3.7999997138977033,1.4600000381469744,3,0.13941604919734374,2.4545444036643955,13.56999969482422,1.1739173701756422,13.68000030517578,3.7826115801170794,13.75,0.13941604919734374 4523,2009-11-13,13.800000190734865,13.899999618530273,13.5600004196167,13.899999618530273,41500.0,0.007299298019121325,5.800022888314562,1.6666454740522139,51.1111016921016,65.05394908854258,-0.09857716696550334,-0.36308247702920404,-1.571160283330796,-3.967445912035341,20.9444271227155,0.3399991989135742,0.48941123647218454,0.27600021362304794,-0.5902170969692158,1.1422175242153116,-0.15710844167308302,0.7091088689191789,0.2991164368446153,79.7102210452556,19.944586624494164,0.43310865529613146,11,-0.22500038146972834,-0.6600003242492694,-2.2775001525878924,-3.6500000953674334,1.3499994277954084,4,0.17536225283854567,-1.6666666666666667,13.699999809265135,2.4545444036643955,13.56999969482422,1.1739173701756422,13.68000030517578,0.17536225283854567 4524,2009-11-16,13.800000190734865,13.84000015258789,13.720000267028807,13.800000190734865,26600.0,0.0,2.0000000000001776,-0.0,47.61906924431177,62.767414364145324,-0.09264273911468379,-0.27976536663360285,-1.4965242858604633,-3.9050554353730114,21.3343462606819,0.11999988555908381,0.4639009996399963,0.21400022506714045,-0.5306763261254694,0.9586767762597503,-0.1583380505291654,0.5863385006634463,0.2801340966636303,83.33338149871426,24.84714052928524,0.3723382755963051,11,-0.25500059127807795,-0.6600003242492694,-2.167500019073488,-3.539999961853029,1.2100000381469709,0,0.13043479462727525,5.800022888314562,13.800000190734865,-1.6666666666666667,13.699999809265135,2.4545444036643955,13.56999969482422,0.13043479462727525 4525,2009-11-17,13.800000190734865,13.9399995803833,13.699999809265135,13.800000190734865,261400.0,0.0,-1.3999885559517913,0.0,50.420177495540244,60.74286557437098,-0.08425895694318974,-0.2077185047346113,-1.4303432248722938,-3.84235090093898,21.485631849846015,0.23999977111816584,0.42934792424787815,0.16150021553039728,-0.4752439984555483,0.7982444295163429,-0.15687189146257552,0.4798723225233701,0.26153140328626634,79.7102210452556,22.044625464101102,0.3183721069929731,11,-0.25500059127807795,-0.6600003242492694,-2.115000009536745,-3.2100000381469744,1.5,1,0.12971014037049122,2.0000000000001776,13.800000190734865,5.800022888314562,13.800000190734865,-1.6666666666666667,13.699999809265135,0.12971014037049122 4526,2009-11-18,13.800000190734865,13.84000015258789,13.75,13.800000190734865,68300.0,0.0,1.2500059604702618,0.0,59.999980926531975,58.99072469654344,-0.09766471579382063,-0.13094797223492982,-1.376659969683427,-3.7804468235082265,21.418361255151652,0.09000015258789062,0.3875627543527944,0.10850019454956161,-0.3701942646677896,0.5871946537669128,-0.130847035059114,0.3478474241582372,0.2433007637764497,63.15797398973088,5.202106034176566,0.23934722960867535,11,-0.25500059127807795,-0.6600003242492694,-1.935000181198122,-3.180000305175783,1.319999694824217,2,0.07318842137117754,-1.3999885559517913,13.800000190734865,2.0000000000001776,13.800000190734865,5.800022888314562,13.800000190734865,0.07318842137117754 4527,2009-11-19,13.779999732971193,13.8100004196167,13.56999969482422,13.800000190734865,43100.0,-0.0014493085135679484,10.99976158687872,-100.0,53.33329801212245,56.8738739828827,-0.06576843989905434,-0.03143786338739041,-1.327569787806425,-3.692760969719261,21.45626369718898,0.2400007247924787,0.3421515421216679,0.03699975013733159,-0.14469972308486945,0.21869922335953262,-0.05384998647376804,0.12784948674843122,0.24543519482050158,57.894684006846866,-1.023442419358652,0.09084973661110042,11,-0.1849999427795428,-0.6399998664855975,-1.7999997138977069,-3.159999847412111,1.8600006103515625,3,0.10667636397057101,1.2500059604702618,13.800000190734865,-1.3999885559517913,13.800000190734865,2.0000000000001776,13.800000190734865,0.10667636397057101 4528,2009-11-20,13.93000030517578,13.949999809265135,13.789999961853027,13.800000190734865,142400.0,0.010885382809237898,-1.133323160846073,-6.499856952126468,61.16505483618591,55.71979733231708,-0.1885687784087242,-0.19207368359486843,-1.4277622131155265,-3.776869846220878,19.41877871070683,0.17000007629394176,0.2861868449852043,0.18750028610229386,0.008041979523900622,0.3669585926806871,0.09777113281309724,0.2772294393914905,0.07792591643068647,94.73697419307878,34.167233719371715,0.08972915328919653,11,-0.3300004005432111,-0.7900004386901838,-1.8275003433227521,-3.3100004196166974,1.5399999618530273,4,0.08829860124118705,10.99976158687872,13.779999732971193,1.2500059604702618,13.800000190734865,-1.3999885559517913,13.800000190734865,0.08829860124118705 4529,2009-11-23,15.5,15.800000190734865,13.970000267028807,13.970000267028807,125900.0,0.11270636471134021,-1.3921571805143724,11.76921835454679,84.94207811804421,57.40803565998962,-1.6586502895926039,-1.7136821604574912,-2.935453255990371,-5.2716584383969725,18.17753841203401,1.8699998855590856,0.2640658904762052,1.6710000038146973,0.8642677928390885,2.477732214790306,1.267633898326892,2.0743661093025025,-2.3500003814697266,86.54707964034077,24.380391415128017,0.40336610548780455,11,-0.9749999046325684,-1.3949999809265137,-3.3975000381469727,-4.880000114440918,0.10000038146972656,0,-0.02258066977224038,-1.133323160846073,13.93000030517578,10.99976158687872,13.779999732971193,1.2500059604702618,13.800000190734865,-0.02258066977224038 4530,2009-11-24,15.380000114440918,15.869999885559082,15.3100004196167,15.65999984741211,35300.0,-0.0077419281005859375,-1.6666696942105037,-0.18300639335893482,80.2325559904588,58.93028991690974,-1.4216472160572664,-1.5536240592811144,-2.7632482272788437,-5.074944647493751,17.091114112403154,0.5599994659423828,0.2625160380584397,1.475000095367431,0.4106989503733338,2.539301240361528,0.9428495228703824,2.0071506678644795,-2.1770004844665536,78.69566389202748,14.977076558036138,0.5321505724970487,11,-0.6649999618530273,-1.2350001335144043,-3.2775001525878906,-4.760000228881836,0.38000011444091797,1,-0.02405720954525048,-1.3921571805143724,15.5,-1.133323160846073,13.93000030517578,10.99976158687872,13.779999732971193,-0.02405720954525048 4531,2009-11-25,15.829999923706055,15.84000015258789,14.90999984741211,15.479999542236328,46100.0,0.02925876501409208,4.027017274353436,-1.2500025544872122,87.80486832320184,64.06979829316653,-1.6956704925225985,-1.9425516649807726,-3.149257050284021,-5.44259960345515,16.797031411766625,0.9300003051757812,0.2728540363664038,1.8229999065399163,0.45688208532640573,3.189117727753427,1.139940995933161,2.5060588171466716,-2.520320283508301,98.26087136800423,26.664857631323017,0.683058910606755,11,-1.114999771118164,-1.5799999237060547,-3.7274999618530273,-5.210000038146973,-0.07999992370605469,2,-0.03348071607868386,-1.6666696942105037,15.380000114440918,-1.3921571805143724,15.5,-1.133323160846073,13.93000030517578,-0.03348071607868386 4532,2009-11-27,15.40999984741211,15.850000381469727,15.079999923706055,15.579999923706055,22800.0,-0.026531906400389715,1.169012344020739,-0.4857139743107667,77.3005994981803,66.97974249384194,-1.1260101191016911,-1.4545751246481338,-2.665280909543892,-4.943617361088702,16.491641925196188,0.7700004577636719,0.28846792705473057,1.3124998569488522,-0.1745512658550794,2.7995509797527838,0.5689742955468855,2.056025418350819,-1.9979073973999029,77.88461273943874,4.194597852233144,0.7435255614019662,11,-0.690000057220459,-1.119999885559082,-3.174999952316284,-4.789999961853027,-0.28999996185302734,4,-0.018818946445462115,4.027017274353436,15.829999923706055,-1.6666696942105037,15.380000114440918,-1.3921571805143724,15.5,-0.018818946445462115 4533,2009-11-30,15.710000038146973,15.729999542236328,15.350000381469727,15.5,54800.0,0.019467890571410074,2.0400048828311266,-1.2352937876560939,78.48836032683295,70.40966372523319,-1.2589797346522662,-1.68419498266379,-2.8845719324287167,-5.161131028718028,16.169748811297012,0.37999916076660156,0.3352103016294006,1.5130000591278083,-0.12621800586463472,3.1522181241202514,0.6933910266315877,2.332609091624029,-2.199591290712892,91.5789537086394,16.773820304088858,0.8196090324962212,11,-0.9900002479553223,-1.375,-3.4750001430511475,-5.039999961853027,-0.7600002288818377,0,-0.004455741225604326,1.169012344020739,15.40999984741211,4.027017274353436,15.829999923706055,-1.6666696942105037,15.380000114440918,-0.004455741225604326 4534,2009-12-01,16.319999694824222,16.450000762939453,15.770000457763672,15.850000381469727,48100.0,0.03882874953507631,-1.1587340032273592,2.238091561800372,83.16580939843308,74.04806726999907,-1.6471399371509623,-2.2006765674474593,-3.406721995206354,-5.684738634768257,15.949959067423277,0.7400007247924805,0.46469332416504017,1.9919997215271028,0.11806105986763882,3.865938383186565,1.0550303906973717,2.928969052356834,-2.715207301865142,91.55837721883987,15.125428122536903,0.9369693308297311,12,-1.3099994659423864,-1.519999504089359,-3.569999456405643,-5.059999465942386,-1.4799995422363317,1,-0.052083299245709314,2.0400048828311266,15.710000038146973,1.169012344020739,15.40999984741211,4.027017274353436,15.829999923706055,-0.052083299245709314 4535,2009-12-02,17.299999237060547,17.489999771118164,16.399999618530273,16.399999618530273,79300.0,0.060048992681484226,-1.4222235879786123,1.9148956029462347,88.4536005036973,77.20958055635076,-2.322711605667667,-3.0528798008198432,-4.29050870153184,-6.569694684139453,15.949991319534352,1.1700000762939418,0.609705874339399,2.791499280929566,0.5225115976438239,5.060486964215309,1.657005439286694,3.9259931225724376,-3.5244943419026438,92.6356379970473,12.711663387550317,1.1344938416428716,12,-1.7699995040893555,-1.9799995422363281,-4.459999322891235,-5.8849992752075195,-2.349999427795412,2,-0.09826583413651457,-1.1587340032273592,16.319999694824222,2.0400048828311266,15.710000038146973,1.169012344020739,15.40999984741211,-0.09826583413651457 4536,2009-12-03,17.0,17.68000030517578,16.860000610351562,17.520000457763672,49000.0,-0.017340997126628732,-1.0500011920940324,-0.5777785312985447,82.86853104314693,80.49127311535348,-1.6998098236922186,-2.6376620334863556,-3.887739465377525,-6.1776669335200936,15.999641947215029,0.8199996948242188,0.7713004701555821,2.33250002861023,-0.1672839207708421,4.8322839779913025,1.082608053919694,3.5823920033007663,-2.927335514765277,73.84614594589439,-7.076267856897346,1.249891974690536,12,-1.2649998664855957,-1.5850000381469727,-4.1600000858306885,-5.585000038146973,-1.380000114440918,3,-0.07294116300695086,-1.4222235879786123,17.299999237060547,-1.1587340032273592,16.319999694824222,2.0400048828311266,15.710000038146973,-0.07294116300695086 4537,2009-12-04,16.540000915527347,17.399999618530273,16.489999771118164,17.149999618530273,47100.0,-0.02705876967486187,-1.5633762710043118,1.1730733961779634,75.46469923707807,82.08012249323038,-0.901985937995315,-2.0562633704901607,-3.3343219080899065,-5.626102545398702,15.763044128334563,0.9099998474121094,0.9363486073157361,1.7285008907318158,-0.8572435097876401,4.314245291251272,0.4356286904720861,3.0213730909915437,-2.106602848298518,51.07298596666167,-28.763378914961443,1.2928722002597282,12,-0.7150006294250524,-1.12500095367432,-3.700001001358036,-5.12500095367432,-1.2200012207031268,4,-0.04776305149933302,-1.0500011920940324,17.0,-1.4222235879786123,17.299999237060547,-1.1587340032273592,16.319999694824222,-0.04776305149933302 4538,2009-12-07,16.680000305175778,17.0,16.34000015258789,17.0,60800.0,0.008464291529573176,3.125002980235081,0.5245907790441438,76.08696891590508,81.09622147077047,-0.6826643812385207,-2.0617558671663225,-3.3721918707875034,-5.672792952729949,16.81290133295324,0.6599998474121094,1.112962172903119,1.7160002708435016,-0.9352785943289526,4.367279136015956,0.3903608382572763,3.0416397034297287,-1.921942014152254,47.64397487492367,-30.4384794837717,1.3256394325862269,12,-0.3850002288818324,-1.2650003433227504,-3.7575004100799525,-5.26500034332275,-1.039999961853022,0,-0.09352520330186265,-1.5633762710043118,16.540000915527347,-1.0500011920940324,17.0,-1.4222235879786123,17.299999237060547,-0.09352520330186265 4539,2009-12-08,16.860000610351562,16.90999984741211,16.229999542236328,16.75,32000.0,0.01079138500494703,5.47622161671208,-0.3437522351763069,76.84211882418273,80.71950623007312,-0.7257849428763485,-2.1047268671113244,-3.455536824674642,-5.759566022538701,17.635591564381535,0.6800003051757812,1.3267033383525906,1.7405005455017086,-0.9750102665947438,4.456011357598159,0.3827451394534833,3.098255951549934,-1.8097481179128128,43.448326664193694,-33.00603164698091,1.3577554060482255,12,-0.5650005340576172,-1.4450006484985352,-3.9350006580352783,-5.445000648498535,-1.0800008773803693,1,-0.11328592716145813,3.125002980235081,16.680000305175778,-1.5633762710043118,16.540000915527347,-1.0500011920940324,17.0,-0.11328592716145813 4540,2009-12-09,16.620000839233402,16.90999984741211,16.559999465942386,16.90999984741211,18400.0,-0.014234861354086026,1.4138039896607952,-2.6363399916770383,73.73738849511906,79.15645291584173,-0.3256377480392807,-1.721435221506372,-3.130316208117959,-5.4280655123875405,18.50274099818435,0.350000381469723,1.5370780510298552,1.353500747680668,-1.3521914186204889,4.059192913981825,0.0006546645300886667,2.7063468308312473,-1.306773565520949,26.896627020144464,-49.1229780384279,1.3528460831505789,12,-0.24000072479248402,-1.2050008773803746,-3.6425008773803746,-4.755001068115238,-0.8400011062622088,2,-0.10709991556941545,5.47622161671208,16.860000610351562,3.125002980235081,16.680000305175778,-1.5633762710043118,16.540000915527347,-0.10709991556941545 4541,2009-12-10,16.100000381469727,16.829999923706055,16.069999694824222,16.719999313354492,36200.0,-0.03128763125788514,-1.235293787656107,2.1379346632202996,68.01243390360808,78.1244345164448,0.26450557084639925,-1.0563338707390564,-2.5197089039667837,-4.816743103290936,20.090488956834758,0.7600002288818324,1.5336594094335094,0.7070002555847168,-1.899478390634787,3.3134789018042206,-0.5962390675250369,2.0102395786944687,-0.5500958046109403,2.255690854621044,-72.91477534165695,1.3032393231097523,12,0.41499996185302734,-0.6850004196166992,-3.1025004386901855,-4.2350006103515625,-0.12000083923339844,3,-0.07142860527681627,1.4138039896607952,16.620000839233402,5.47622161671208,16.860000610351562,3.125002980235081,16.680000305175778,-0.07142860527681627 4542,2009-12-11,15.609999656677244,16.479999542236328,15.199999809265135,16.149999618530273,62200.0,-0.030434826905746393,1.1333332273695065,0.870969180884645,62.389379721867414,76.33565889367085,0.8782132552111097,-0.4383799208231931,-1.9409928090771889,-4.2466035840301135,21.21779469605814,1.2799997329711932,1.5475211310393462,0.12149953842162908,-2.3608022662972363,2.6038013431404963,-1.1196513639378036,1.3626504407810618,2.070000648498537,22.77776688705369,-47.85562028114832,1.2411509023594334,12,0.8300004005432147,-0.19499969482421697,-2.5899996757507306,-3.7449998855590803,0.30000019073486506,4,0.0006406296669942968,-1.235293787656107,16.100000381469727,1.4138039896607952,16.620000839233402,5.47622161671208,16.860000610351562,0.0006406296669942968 4543,2009-12-14,16.219999313354492,16.25,15.09000015258789,15.510000228881836,65800.0,0.039077493279528586,2.012984825440548,-1.3148132122755511,56.18556346278948,73.33785378971045,0.3890808790784064,-0.9041391681250275,-2.4643205949499567,-4.769548994151448,22.26454483461215,1.1599998474121094,1.507886066359319,0.6104992389678952,-1.7585954122546603,2.9795938901904506,-0.5740480866433835,1.7950465645791738,1.4104009819030772,62.08787638701997,-6.262683397699341,1.184547325611278,12,0.16500091552734375,-0.8049993515014648,-3.0899994373321533,-4.354999542236328,-0.5899991989135742,0,-0.05548703185142989,1.1333332273695065,15.609999656677244,-1.235293787656107,16.100000381469727,1.4138039896607952,16.620000839233402,-0.05548703185142989 4544,2009-12-15,15.600000381469727,16.489999771118164,15.550000190734865,15.989999771118164,46300.0,-0.03822435006974989,-2.8367347733173687,-0.5492956233008457,51.74050931364538,69.25862143526025,1.0015288341778295,-0.15006857336515367,-1.7617777321824946,-4.065057619820665,23.487183924847045,0.939999580383299,1.5122308323192861,-0.09949970245361328,-2.310653026021317,2.1116536211140904,-1.2050763642374633,1.0060769593302386,1.928783908081055,28.02199529660324,-37.408103336012914,1.1055766617838518,12,0.7849998474121094,-0.13500022888183594,-2.4175004959106445,-3.7350006103515625,0.39999961853027344,1,0.0025641000560834293,2.012984825440548,16.219999313354492,1.1333332273695065,15.609999656677244,-1.235293787656107,16.100000381469727,0.0025641000560834293 4545,2009-12-16,15.59000015258789,16.059999465942386,15.3100004196167,15.880000114440918,25900.0,-0.0006410402972627516,1.307694113469856,0.7435908094995892,47.95918466646685,65.37980517118467,0.830827287166823,0.0009589737860586922,-1.664101738656047,-3.9799842960366068,24.731218403203414,0.7499990463256871,1.486356616313886,-0.1989999294281013,-2.2234494709401247,1.8254496120839203,-1.2112247001841112,0.8132248413279104,1.8412327714843748,28.735635963830525,-31.197331172632936,1.012224770756011,12,0.6549997329711914,-0.125,-2.3550002574920654,-3.7250003814697266,0.4099998474121094,2,0.012187272515950864,-2.8367347733173687,15.600000381469727,2.012984825440548,16.219999313354492,1.1333332273695065,15.609999656677244,0.012187272515950864 4546,2009-12-17,14.8100004196167,15.890000343322756,14.68000030517578,15.5600004196167,45300.0,-0.050032054223021594,-1.3960391365189182,2.5862072367447473,45.19230989662257,62.01620635557851,1.4164626173478645,0.9070078201632477,-0.8156102488649992,-3.124214159065888,26.23011641539046,1.2100000381469762,1.350863183431244,-1.0294996738433841,-2.88868429945094,0.82968495176417,-1.959091986647163,-0.09990736103960707,2.5275831935961897,7.182328883905751,-48.39460421690258,0.9295923128037772,12,1.0299997329711914,0.6549997329711914,-1.5850005149841309,-2.945000648498535,1.0899991989135742,3,0.06549623807367855,1.307694113469856,15.59000015258789,-2.8367347733173687,15.600000381469727,2.012984825440548,16.219999313354492,0.06549623807367855 4547,2009-12-18,15.25,15.399999618530273,14.630000114440918,14.75,37200.0,0.029709626462973926,-1.0810803844597434,-0.6666666666666666,46.39498193623203,58.7170966911704,0.8652200566610482,0.6142779672826997,-1.1996134655755775,-3.489745995768578,27.521351388998642,0.7699995040893555,1.0707708611898479,-0.6630001068115234,-2.2797947966733716,0.9537945830503229,-1.4713974517424475,0.14539723811940064,1.9281286147306638,33.33333333333333,-16.958847726181027,0.8083973449309235,12,0.5199999809265137,0.37000036239624023,-2.0250000953674316,-3.385000228881836,2.1900005340576136,4,0.04786882244172652,-1.3960391365189182,14.8100004196167,1.307694113469856,15.59000015258789,-2.8367347733173687,15.600000381469727,0.04786882244172652 4548,2009-12-21,15.15999984741211,15.3100004196167,14.6899995803833,15.100000381469727,22400.0,-0.005901649350025573,2.444443267070741,0.11999893188476562,40.10238496826179,54.63490404051252,0.8011870386823254,0.8444465545573543,-1.0538306218252522,-3.329037221935682,29.27654955191794,0.6200008392333984,0.818300038116087,-0.8145002365112308,-2.1891347572942017,0.5601342842717383,-1.5018174969027172,-0.12718297611974627,1.8142784872953754,28.49461455912295,-15.89286376143356,0.6873172603914849,12,0.6100001335144043,0.46000051498413086,-1.934999942779541,-3.2950000762939453,0.09000015258789062,0,0.04947229601245873,-1.0810803844597434,15.25,-1.3960391365189182,14.8100004196167,1.307694113469856,15.59000015258789,0.04947229601245873 4549,2009-12-22,15.149999618530273,15.989999771118164,14.979999542236328,15.31999969482422,36500.0,-0.000659645711245993,-2.960783433749584,-2.8333598245223937,28.016352500051667,49.554788929949474,0.6069411762851029,0.871566879639726,-0.9912047204951229,-3.2497444059248473,27.747962574107397,1.010000228881836,0.6188467190232654,-0.8070004463195808,-2.215562309889936,0.6015614172507728,-1.5112813781047585,-0.10271951453440309,1.6367364585558875,36.36361817530667,-1.8414464802239507,0.704280931785177,12,0.5800004005432129,0.47500038146972656,-1.7924997806549072,-3.1549997329711914,0.780000686645506,1,0.03168320184797535,2.444443267070741,15.15999984741211,-1.0810803844597434,15.25,-1.3960391365189182,14.8100004196167,0.03168320184797535 4550,2009-12-23,15.010000228881836,15.260000228881836,15.010000228881836,15.149999618530273,7000.0,-0.009240884037858388,-2.571444141689373,0.8235254518731191,28.964051097613137,45.216079729283365,0.5526633868209263,1.035517039590946,-0.7946081161513874,-3.039126000916788,26.05950625384521,0.25,0.3816536450325714,-0.9284998416900638,-2.3780918523449373,0.5210921689648114,-1.6532958470174997,-0.20370383636262623,1.6041969711927067,27.94119193892556,-5.5177612200043775,0.7247960053274375,12,0.5499997138977051,0.6149997711181641,-1.6675004959106445,-3.015000343322754,0.7399997711181641,2,0.065956013059429,-2.960783433749584,15.149999618530273,2.444443267070741,15.15999984741211,-1.0810803844597434,15.25,0.065956013059429 4551,2009-12-24,15.300000190734865,15.300000190734865,15.020000457763672,15.020000457763672,7800.0,0.01932045019526507,-1.0000000000000127,-2.0000068119891137,36.40349638868931,42.32875935893024,0.1533788895924193,0.741807837274477,-1.0218622242493307,-3.257061709211195,25.2691976365443,0.2899999618530291,0.10853388413334386,-0.6119998931884751,-2.089061026960044,0.8650612405830937,-1.3505304600742587,0.1265306736973102,1.1554612424889878,49.26472392874662,17.288868648543414,0.7385305668857846,12,0.25999975204467596,0.32499980926513494,-1.9575004577636737,-3.2000002861022967,0.5399999618530256,3,0.04575162095024221,-2.571444141689373,15.010000228881836,-2.960783433749584,15.149999618530273,2.444443267070741,15.15999984741211,0.04575162095024221 4552,2009-12-28,15.119999885559082,15.140000343322756,14.300000190734865,14.9399995803833,35800.0,-0.011764725681819632,6.636322652240132,0.6428588458486136,33.04347159055695,39.75741581757107,0.28671426375183984,0.9475494629781593,-0.782815418829145,-3.00132044575434,24.56556948666642,1.0,-0.15532771119206323,-0.7775002002716072,-2.2807721155933045,0.7257717150500902,-1.5291361579324558,-0.02586424261075848,1.1894246421621375,48.52070404882809,17.761439156530827,0.7516359576608489,12,0.27500009536743164,0.505000114440918,-1.7775001525878906,-2.7199997901916504,0.26000022888183594,0,0.05158728431712212,-1.0000000000000127,15.300000190734865,-2.571444141689373,15.010000228881836,-2.960783433749584,15.149999618530273,0.05158728431712212 4553,2009-12-29,15.640000343322756,15.649999618530273,14.970000267028807,15.020000457763672,15700.0,0.03439156492721396,1.1250031665044975,3.444437968889087,37.651818110740166,38.192005683914935,-0.3623121255567945,0.44484326245184214,-1.2226471987620098,-3.4443419721342075,23.57414634188529,0.6799993515014666,-0.35209985559955825,-0.25399975776672257,-1.7594341588457336,1.2514346433122885,-1.0067169583062263,0.49871744277278296,0.4684817506998282,79.28996954448787,48.064728039191316,0.7527172005395054,12,-0.4600005149841291,0.09499979019164861,-2.2725005149841326,-3.240000247955324,-0.25,1,0.11508952373542236,6.636322652240132,15.119999885559082,-1.0000000000000127,15.300000190734865,-2.571444141689373,15.010000228881836,0.11508952373542236 4554,2009-12-30,15.470000267028807,15.609999656677244,15.270000457763672,15.59000015258789,14600.0,-0.010869569856916783,3.2500193716435626,-0.19354823824019599,38.193012328248045,37.10687542411284,-0.23768717749551094,0.5775075633245006,-0.9805380803362649,-3.196292630611948,21.639092665222837,0.3699998855590838,-0.48586352037634484,-0.38149986267089986,-1.8842871501947958,1.1212874248529943,-1.1328935064328487,0.3698937810910472,0.4576336366650047,86.66670905220965,52.62631542914526,0.7513936437619472,12,-0.32500028610229315,0.3550000190734881,-2.100000381469725,-2.9300003051757795,-0.10000038146972479,2,-0.014221090060204666,1.1250031665044975,15.640000343322756,6.636322652240132,15.119999885559082,-1.0000000000000127,15.300000190734865,-0.014221090060204666 4555,2009-12-31,15.600000381469727,15.630000114440918,15.359999656677244,15.5,14600.0,0.008403368597089678,2.375008940705265,-0.8333373069800956,44.419642286945326,37.021023467482046,-0.409145614186885,0.3305659605975233,-1.041556999197736,-3.2487708951063947,18.671175869931485,0.27000045776367365,-0.6113388584476134,-0.16649980545043874,-1.507972554940448,1.1749729440395704,-0.8372361801954433,0.5042365692945658,0.16487015092818957,96.29635124051887,55.82976191138154,0.6707363747450049,12,-0.4550004005432129,0.3899998664855957,-1.2850003242492676,-2.260000228881836,-0.16000080108642578,3,0.02115384074592974,3.2500193716435626,15.470000267028807,1.1250031665044975,15.640000343322756,6.636322652240132,15.119999885559082,0.02115384074592974 4556,2010-01-04,15.760000228881836,15.920000076293945,15.489999771118164,15.510000228881836,46200.0,0.010256400224333495,-1.9655099839520138,2.4999904632932157,51.8072363911206,37.62238507358078,-0.46959988976154854,0.07684517926843881,-1.1289718094138088,-3.3274557529718507,15.55376405665273,0.43000030517578125,-0.662353551788037,0.055500030517578125,-1.1540669988196264,1.2650670598547809,-0.5492834841510223,0.6602835451861804,-1.4600000381469709,90.12346551142554,45.460514297114216,0.6047835146686017,1,-0.6150002479553223,0.23000001907348633,-1.3300001621246338,-2.385000228881836,-0.6500005722045916,0,-0.0006345322802413511,2.375008940705265,15.600000381469727,3.2500193716435626,15.470000267028807,1.1250031665044975,15.640000343322756,-0.0006345322802413511 4557,2010-01-05,15.75,15.920000076293945,15.649999618530273,15.670000076293945,79900.0,-0.0006345322802413511,-3.4999761583088294,0.31999969482421875,43.38028993854577,37.98659673694566,-0.4260160956108052,0.02595674291895378,-1.0453285872307312,-3.2393649467329357,13.095724891790727,0.2700004577636719,-0.6870044558501629,0.08499984741211009,-1.0595343123802756,1.2295340072044958,-0.48726723248408277,0.6572669273083029,-1.4175998115539539,82.10525153416116,38.008682782793485,0.5722670798961925,1,-0.6050000190734863,0.24000024795532227,-1.2674999237060547,-2.375,-0.619999885559082,1,0.005714295402405645,-1.9655099839520138,15.760000228881836,2.375008940705265,15.600000381469727,3.2500193716435626,15.470000267028807,0.005714295402405645 4558,2010-01-06,15.119999885559082,16.0,14.84000015258789,16.0,88800.0,-0.04000000726608999,1.636362946723208,-11.000011920940324,43.25842079588401,39.680159880927036,0.22094841429147039,0.5619021995028035,-0.3858508894499799,-2.535102919525098,10.913945654449375,1.1599998474121094,-0.6448535713593113,-0.46700024604797363,-1.5300071549499386,0.5960066628539913,-0.9985037004989543,0.06450320840300883,-0.7558476993560781,24.137911189889735,-21.08351686322341,0.531503454450982,1,0.03000020980834961,0.8700003623962402,-0.6150000095367432,-1.744999885559082,0.25,2,0.017195782463606868,-3.4999761583088294,15.75,-1.9655099839520138,15.760000228881836,2.375008940705265,15.600000381469727,0.017195782463606868 4559,2010-01-07,14.949999809265135,15.1899995803833,14.65999984741211,15.109999656677244,32900.0,-0.011243391374381684,2.3125014901175036,0.18181798477805944,41.39784546529178,41.06169258844689,0.40185431077618183,0.6128965330160749,-0.1822604633415228,-2.2925125816029013,8.934751279719148,0.5299997329711914,-0.6463678362199516,-0.5415002822875987,-1.4557450449248304,0.3727444803496347,-0.9986226636062145,-0.0843779009689829,-0.5204137105102511,21.641785733603076,-24.604790124197994,0.4571223813186166,1,0.2000002861022967,1.0400004386901873,-0.4224998950958234,-1.574999809265135,1.060000419616701,3,0.029431474225500187,1.636362946723208,15.119999885559082,-3.4999761583088294,15.75,-1.9655099839520138,15.760000228881836,0.029431474225500187 4560,2010-01-08,14.84000015258789,14.949999809265135,14.380000114440918,14.81999969482422,26200.0,-0.007357836660912387,3.7500019868234427,-0.12500298023506984,50.49179887041193,42.62705953086051,0.5422241572751467,0.6141957018857802,-0.04215748929707708,-2.1096656953472888,6.975682093518117,0.569999694824217,-0.5998337434162,-0.5624999046325687,-1.3522733124132422,0.2272735031481048,-0.9573866085229046,-0.16761320074223285,1.1599998474121094,28.395066089046107,-21.85132416275474,0.3948867038903366,1,0.309999942779541,1.1500000953674316,0.06500005722045898,-1.174999713897705,1.0900001525878888,4,0.03571426735320937,2.3125014901175036,14.949999809265135,1.636362946723208,15.119999885559082,-3.4999761583088294,15.75,0.03571426735320937 4561,2010-01-11,14.949999809265135,15.170000076293945,14.449999809265135,14.699999809265135,23600.0,0.007412375710660779,1.0869556804391818,12.499713904254401,44.485291152883434,43.89837281556345,0.421702351978988,0.43597616780564685,-0.11789831315506127,-2.153103144423916,5.813379419455324,0.7200002670288104,-0.4853475818728157,-0.39500021934509455,-1.1369605496148285,0.3469601109246394,-0.7659803844799615,-0.02402005421022757,1.017600193023684,35.18516883274365,-16.49006994180248,0.37098016513486687,1,0.24000024795532404,1.0400004386901873,0.47499990463257014,-0.7649998664855939,1.060000419616701,0,0.032775904840780745,3.7500019868234427,14.84000015258789,2.3125014901175036,14.949999809265135,1.636362946723208,15.119999885559082,0.032775904840780745 4562,2010-01-12,15.619999885559082,15.630000114440918,14.970000267028807,15.039999961853027,46700.0,0.044816059186751245,1.1999980926525857,2.3199996948242188,56.96969714484374,46.04480381935273,-0.1898821522376135,-0.2458406826403703,-0.7390225628057827,-2.7629865838267698,5.827652354577796,0.680000305175783,-0.3474794112980639,0.27449984550476003,-0.4682255048472541,1.0172251958567724,-0.09686282967124527,0.6458625206807653,0.3158481189727791,76.54320115524112,21.02962531316959,0.3713626751760062,1,-0.42999982833862305,0.23000001907348633,-0.04499983787536621,-1.3399996757507324,0.38000011444091797,1,-0.032650463035748145,1.0869556804391818,14.949999809265135,3.7500019868234427,14.84000015258789,2.3125014901175036,14.949999809265135,-0.032650463035748145 4563,2010-01-13,15.31999969482422,15.850000381469727,14.9399995803833,15.529999732971193,72900.0,-0.019206158318363142,1.1411749922303804,-0.3620690789149158,52.36768898423862,47.619767892240574,0.06699790900016822,-0.017627082361231672,-0.3964934070301993,-2.410710115157686,5.964993724499536,0.9100008010864258,-0.27918001417179816,0.019499635696412554,-0.5987654780568032,0.6377647494496284,-0.28963292118019623,0.32863219257302134,0.5847313519058215,63.945538070088034,5.761370114377613,0.30913255687660834,1,-0.12999963760376154,0.3300004005432111,0.3000004291534406,-1.039999485015871,0.46000003814697266,2,-0.01240206162977231,1.1999980926525857,15.619999885559082,1.0869556804391818,14.949999809265135,3.7500019868234427,14.84000015258789,-0.01240206162977231 4564,2010-01-14,15.640000343322756,15.81999969482422,15.399999618530273,15.399999618530273,18000.0,0.02088777120580798,-2.4999900659225527,-1.142860386646754,58.35543605540214,49.168189422069105,-0.25295297406811734,-0.35255295750280524,-0.6687250266850366,-2.6744462727276765,5.7678801283176195,0.5,-0.1647918968502715,0.337500286102296,-0.2850878292826824,0.9600884014872744,0.026206228409806798,0.6487943437947852,0.2342360847615037,85.71428571428584,22.725372746866256,0.3112940576924895,1,-0.4500002861022967,-0.035000324249269354,0.21499967575073065,-1.360000133514406,0.36999988555908025,3,-0.01726345599979129,1.1411749922303804,15.31999969482422,1.1999980926525857,15.619999885559082,1.0869556804391818,14.949999809265135,-0.01726345599979129 4565,2010-01-15,15.779999732971193,15.989999771118164,15.489999771118164,15.5,27000.0,0.008951367428083667,-2.333331214058422,1.1666620307638498,56.62982639443222,49.7040327557704,-0.4075975689838298,-0.5033976793612549,-0.7580213018666271,-2.7555185029224045,6.029288324004921,0.5,-0.1025962420786648,0.46799969673156916,-0.17840256684851674,1.114401960311655,0.1447985649415262,0.7912008285216121,-1.3999996185302752,86.36363354877716,20.744830469778464,0.3232011317900426,1,-0.5899996757507342,-0.17499971389770685,0.07500028610229315,-1.4999995231628436,-0.059999465942386365,4,0.014575443586990255,-2.4999900659225527,15.640000343322756,1.1411749922303804,15.31999969482422,1.1999980926525857,15.619999885559082,0.014575443586990255 4566,2010-01-19,15.779999732971193,16.0,15.380000114440918,15.600000381469727,38300.0,0.0,1.0,0.6428554398656703,59.59301954865708,51.50544715689389,-0.4519943310147507,-0.4500774556271345,-0.7104637324483303,-2.6916819658431965,5.7024633683411405,0.619999885559082,-0.029396437459737967,0.4194997310638442,-0.213736838660596,1.0527363007882844,0.1028814462016232,0.7361180159260652,-1.3677996253967297,79.24526604353989,10.990116111006984,0.3166182848622202,1,-0.5899996757507342,-0.2149996757507342,0.11750030517577947,-1.4999995231628436,-0.09999942779541371,1,0.009505739844289707,-2.333331214058422,15.779999732971193,-2.4999900659225527,15.640000343322756,1.1411749922303804,15.31999969482422,0.009505739844289707 4567,2010-01-20,15.979999542236328,15.979999542236328,15.529999732971193,15.529999732971193,17700.0,0.012674259356750817,-1.000000000000008,2.5000079473145678,55.44870531065175,52.859923214090294,-0.6883221315382126,-0.6246073610195495,-0.8544433605220991,-2.829706619886931,5.2918179368666145,0.44999980926513494,0.0010089280324265815,0.5829995632171627,-0.10518953125826513,1.2711886576925888,0.2389050159794497,0.9270941104548758,-1.5042874389648428,98.11316510884929,29.962781519124476,0.3440945472377134,1,-0.7899994850158691,-0.5849995613098145,-0.0149993896484375,-1.6999993324279785,-0.1599998474121076,2,0.0018773897061894473,1.0,15.779999732971193,-2.333331214058422,15.779999732971193,-2.4999900659225527,15.640000343322756,0.0018773897061894473 4568,2010-01-21,15.90999984741211,15.970000267028807,15.619999885559082,15.829999923706055,13700.0,-0.004380456622617768,2.49999046329326,0.17777768358768262,57.28476246084649,54.62513621359638,-0.5525865630747013,-0.5223181292616239,-0.7271147432703469,-2.6981483159753346,4.858980716010559,0.3599996566772461,-0.02294705876372305,0.47549986839294434,-0.2395260632568288,1.1905258000427175,0.11798690256805777,0.8330128342178309,-1.3733162282714844,85.48384367736884,18.862869893194684,0.3575129658248866,1,-0.7199997901916504,-0.5149998664855957,0.01750016212463379,-1.6299996376037598,-0.029999732971191406,3,0.005656829255251683,-1.000000000000008,15.979999542236328,1.0,15.779999732971193,-2.333331214058422,15.779999732971193,0.005656829255251683 4569,2010-01-22,15.630000114440918,15.850000381469727,15.520000457763672,15.75,35300.0,-0.017598977728257803,1.0624953433965638,-1.5,50.47318203902846,54.62306767677599,-0.18549133346764002,-0.2155663587666794,-0.3957262578841032,-2.3563158328671694,4.8510806226340835,0.3899993896484375,-0.016534451181842158,0.17150011062622106,-0.5354957157521554,0.8784959370045993,-0.18199780256296805,0.5249980238154102,-1.0347838400659182,40.32258808799031,-21.613353789425453,0.3534979131891887,1,-0.4050002098083496,-0.2350001335144043,0.26999998092651367,-1.3499999046325684,0.490000724792484,4,0.009596904506205872,2.49999046329326,15.90999984741211,-1.000000000000008,15.979999542236328,1.0,15.779999732971193,0.009596904506205872 4570,2010-01-25,16.0,16.0,15.600000381469727,15.600000381469727,23700.0,0.023672417328854056,1.0,-3.3333333333333335,53.55029335367839,55.630290143530985,-0.4175509850827943,-0.5350261746266511,-0.7067217906397847,-2.6621827089110965,4.934770402562983,0.39999961853027344,0.04870239240649887,0.4920000076293949,-0.22137889639614983,1.2053789116549396,0.13531055561662164,0.8486894596421681,-1.348592376600001,100.0,39.90991485685189,0.3566894520127726,1,-0.5300002098083496,-0.8200001716613734,-0.07499980926513672,-1.489999771118164,-0.039999961853027344,0,0.0006250143051147461,1.0624953433965638,15.630000114440918,2.49999046329326,15.90999984741211,-1.000000000000008,15.979999542236328,0.0006250143051147461 4571,2010-01-26,16.0,16.0,15.75,15.75,12100.0,0.0,1.0,0.6250005960470162,53.709199988680425,55.26801268173506,-0.282671046826934,-0.505829193681679,-0.642954704903584,-2.5902133945370682,4.962663438868284,0.25,0.1438617477839692,0.4570000171661377,-0.28165025144183886,1.1956502857741143,0.08767488286214942,0.826325151470126,-1.2946486815360014,100.0,40.93101193341488,0.3693251343039884,1,-0.5300002098083496,-0.8499999046325684,-0.14499998092651367,-1.3849997520446777,0.20000076293945312,1,-0.017499983310699574,1.0,16.0,1.0624953433965638,15.630000114440918,2.49999046329326,15.90999984741211,-0.017499983310699574 4572,2010-01-27,15.899999618530273,15.979999542236328,15.699999809265135,15.949999809265135,17800.0,-0.00625002384185791,4.090920125191851,-0.20000076293944602,63.7323935385189,56.53075763221065,-0.1550846365480183,-0.36300865433035767,-0.4832254451283422,-2.424800753020797,4.546731823973276,0.30000019073486506,0.21204017594511093,0.3179996490478523,-0.40888551819018204,1.0448848162858866,-0.045442934571164884,0.6814422326668694,-1.1428623528048352,79.16656732549731,15.03134828117814,0.36344258361901705,1,-0.20999956130981445,-0.7499995231628418,-0.2474994659423828,-1.2849993705749512,0.35000038146972656,2,-0.013836435134130465,1.0,16.0,1.0,16.0,1.0624953433965638,15.630000114440918,-0.013836435134130465 4573,2010-01-28,17.440000534057614,17.5,16.469999313354492,16.829999923706055,121700.0,0.09685540581602181,1.8219214589919788,-12.199965667855938,79.57245489584906,58.88820417003808,-1.5228862534707055,-1.856423617365035,-1.9475948614891028,-3.886097847997643,5.628244326967775,1.6000003814697266,0.34106429517264303,1.7680005550384479,0.6633194397811017,2.8726816702957922,1.2156599974097766,2.320341112667119,-2.633148758961193,96.9697232417226,26.325052391530846,0.5523405576286722,1,-1.0000004768371547,-1.540000438690182,-1.7450003623962367,-2.8250002861022914,-0.8999996185302663,3,-0.09288995353353247,4.090920125191851,15.899999618530273,1.0,16.0,1.0,16.0,-0.09288995353353247 4574,2010-01-29,15.25,17.25,14.720000267028807,17.25,89000.0,-0.12557342127260163,1.5299997329711932,-3.278685244015328,53.25913980711827,58.51368343811431,0.6771885436995078,0.33334051312255397,0.2941485318654351,-1.637153122146433,6.004217410180628,2.720000267028807,0.3271411154859667,-0.4109999656677239,-1.5284577791375717,0.7064578478021222,-0.9697288724026478,0.14772894106720003,2.25,19.06474042732166,-54.572740417152595,0.5587289067349233,1,0.8600001335144043,0.6500000953674316,0.44500017166137695,-0.6349997520446777,1.1399993896484375,4,0.04131148291415854,1.8219214589919788,17.440000534057614,4.090920125191851,15.899999618530273,1.0,16.0,0.04131148291415854 4575,2010-02-01,15.93000030517578,15.93000030517578,15.100000381469727,15.380000114440918,45900.0,0.04459018394595282,2.018180494072496,-0.27500009536743075,57.1428591288507,58.241443391469154,0.023136490001233412,-0.33799878558496843,-0.3251404253865413,-2.25860647665432,6.370050217389337,0.8299999237060529,0.37262911904335994,0.25250034332275284,-0.8708946117462357,1.3758952983917414,-0.30919713421174144,0.8141978208572471,1.5699996948242205,43.525185409055965,-33.531421311438436,0.5616974775344947,2,0.17999982833862482,-0.030000209808347833,-0.2525002956390363,-1.0500001907348615,0.6000003814697283,0,0.011927214715488077,1.5299997329711932,15.25,1.8219214589919788,17.440000534057614,4.090920125191851,15.899999618530273,0.011927214715488077 4576,2010-02-02,15.75,16.0,15.6899995803833,16.0,15300.0,-0.011299453969080941,1.4800033569335938,-0.45454529691339224,51.02040877434022,57.74941044299011,0.2217535715897796,-0.16736708327694672,-0.08526865508256343,-2.0273774124209183,6.283567433333581,0.3100004196166992,0.3648052482650108,0.0730000495910641,-1.0502491874413735,1.1962492866235017,-0.4886245689251538,0.634624668107282,1.6944000053405759,37.05035366569462,-38.41589565802325,0.5616246185162185,2,0.3600001335144043,0.15000009536743164,-0.1575000286102295,-0.869999885559082,0.75,1,0.01333333575536333,2.018180494072496,15.93000030517578,1.5299997329711932,15.25,1.8219214589919788,17.440000534057614,0.01333333575536333 4577,2010-02-03,15.84000015258789,15.899999618530273,15.329999923706055,15.770000457763672,16400.0,0.005714295402405645,5.000040154998294,-0.279998779296875,54.22078173404569,57.408968140012234,0.1227103839997099,-0.2638043215024126,-0.1124723398134364,-2.077719421856097,6.354334292030208,0.5699996948242188,0.3588388758836061,0.15850019454956055,-0.9666998660378496,1.283700255136969,-0.40409983574414454,0.7211002248432656,1.5499118579864515,40.287769537375326,-35.12238631629246,0.5626000302937043,2,0.26999998092651367,0.059999942779541016,-0.24750018119812012,-0.9600000381469727,0.6499996185302734,2,0.022727311040634524,1.4800033569335938,15.75,2.018180494072496,15.93000030517578,1.5299997329711932,15.25,0.022727311040634524 4578,2010-02-04,15.380000114440918,15.800000190734865,15.380000114440918,15.59000015258789,25400.0,-0.029040406168924116,-3.000000000000017,-3.0000136239782016,47.93650649482365,57.127115301767255,0.5583390483103354,0.22838228707733066,0.4014379460790316,-1.5712322159090633,6.176697417551215,0.46000003814697266,0.33029442613987037,-0.3144998550415039,-1.4181871587731152,0.7891874486901092,-0.8663435069073095,0.23734379682430173,1.9565136612625125,26.08695324394431,-46.03615109861123,0.5518436518658063,2,0.7300000190734863,0.559999942779541,0.12999987602233887,-0.5,1.0199995040893555,3,0.056566962229226636,5.000040154998294,15.84000015258789,1.4800033569335938,15.75,2.018180494072496,15.93000030517578,0.056566962229226636 4579,2010-02-05,15.390000343322756,15.619999885559082,15.359999656677244,15.359999656677244,11100.0,0.0006502099354634971,-16.332951872335787,-0.1428603866467624,46.83955215344846,56.38147739063059,0.5707333880240935,0.2667103252762022,0.3959621547130947,-1.5375682810795226,5.757062024549768,0.2600002288818377,0.30479583627555584,-0.32649965286254634,-1.3842884504325124,0.7312891447074215,-0.8553940516475311,0.20239474592243667,1.8941831622071827,32.22223164123201,-36.52568876988126,0.5288943987849836,2,0.7199997901916486,0.5499997138977033,0.06749963760375977,-0.5100002288818377,1.0999994277954084,4,0.07472388216700332,-3.000000000000017,15.380000114440918,5.000040154998294,15.84000015258789,1.4800033569335938,15.75,0.07472388216700332 4580,2010-02-08,15.369999885559082,15.59000015258789,15.369999885559082,15.59000015258789,14700.0,-0.0012995748744314417,1.0,-7.333174391250959,46.68820932388059,55.60136731676395,0.5497862525140249,0.34620289973762475,0.4242164738690075,-1.478526496880729,4.950632303038762,0.2200002670288086,0.2752802500498106,-0.37300009727477956,-1.362696678236702,0.6166964836871429,-0.8678483877557426,0.12184819320618168,1.8628999552008345,5.97014288032385,-58.91150052435539,0.4948482904809617,2,0.7400002479553223,0.570000171661377,0.11500024795532227,-0.48999977111816406,0.8499994277954102,0,0.06636301312192572,-16.332951872335787,15.390000343322756,-3.000000000000017,15.380000114440918,5.000040154998294,15.84000015258789,0.06636301312192572 4581,2010-02-09,15.4399995803833,15.4399995803833,14.949999809265135,15.100000381469727,18200.0,0.004554306788901563,1.8823583860426734,-1.5454490283370974,45.544556481024955,53.580496532597955,0.43806382949277456,0.3318068835664931,0.34894716140283677,-1.505967048701411,4.6833171348184255,0.48999977111816584,0.29326481865877696,-0.32750039100647044,-1.256968463113708,0.6019676811007688,-0.792234427060091,0.13723364504715008,1.7426422689019923,51.57893363128142,-8.723269447174516,0.4647340360536196,2,0.6700005531311035,0.5000004768371582,0.1275005340576172,-0.39499950408935547,0.5600004196166992,1,0.07059592848998952,1.0,15.369999885559082,-16.332951872335787,15.390000343322756,-3.000000000000017,15.380000114440918,0.07059592848998952 4582,2010-02-10,15.109999656677244,15.5,14.449999809265135,15.5,55900.0,-0.021373052634361844,4.384611622589844,-1.1470625359381845,43.670887126503466,49.59143344711511,0.719925339625016,0.6552340179238847,0.6832741207424604,-1.133138465746347,5.3567704939284,1.050000190734865,0.26132784389264785,-0.632000303268434,-1.6054501790273061,0.34144957249043983,-1.1187252411478692,-0.1452753653889971,2.023389360962918,48.888863771547605,-7.888139649255223,0.4867249378794366,2,0.740000247955324,0.8300004005432147,0.45750045776367365,-0.059999465942381036,0.41000080108642756,2,0.09199208305133899,1.8823583860426734,15.4399995803833,1.0,15.369999885559082,-16.332951872335787,15.390000343322756,0.09199208305133899 4583,2010-02-11,15.130000114440918,15.350000381469727,14.729999542236328,15.119999885559082,15900.0,0.0013236570627475075,1.7555546136565932,-0.025641589944857993,45.87458969207667,48.77092787877715,0.3774890915818645,0.6537895624157368,0.6582509373016201,-1.1038513143671924,6.1941867539781414,0.6200008392333984,0.22509489109989644,-0.6024998664855961,-1.5967757715414024,0.3917760385702085,-1.0996378190134983,-0.10536191395769379,1.896053334864245,58.11968041316109,-0.708181119700086,0.4971379525279025,2,0.09499979019165039,0.809999942779541,0.4375,0.02500009536743164,0.5399999618530273,3,0.08988761707801873,4.384611622589844,15.109999656677244,1.8823583860426734,15.4399995803833,1.0,15.369999885559082,0.08988761707801873 4584,2010-02-12,15.369999885559082,15.489999771118164,14.289999961853027,15.050000190734865,31000.0,0.0158625095375311,3.2857176916972355,31.999237078008598,44.68802885273362,47.387057848097484,0.17466978677587086,0.41373742701815885,0.39624858028996535,-1.2934658570931674,7.25146829803611,1.1999998092651367,0.16504697789695655,-0.3490000724792477,-1.3558170324658363,0.6578168875073391,-0.8524085524725429,0.15440840751404572,1.5530114181444787,83.07690501918718,28.240202079599584,0.5034084799932935,2,-0.22499990463256836,0.5250000953674316,0.20000028610229492,-0.17499971389770508,0.3599996566772461,4,0.06701364610541938,1.7555546136565932,15.130000114440918,4.384611622589844,15.109999656677244,1.8823583860426734,15.4399995803833,0.06701364610541938 4585,2010-02-16,16.010000228881836,16.690000534057614,15.0,15.34000015258789,50600.0,0.04163958022693737,-1.503703787428169,2.0937522351763223,50.07610520197853,47.28213522894618,-0.5060005372698555,-0.2193969621472771,-0.2903642825978814,-1.8812429619039612,7.423964980414416,1.6900005340576136,-0.11433434826656885,0.27950024604797363,-0.7354715742025029,1.2944720662984501,-0.22798566407726284,0.7869861561732119,0.755030394310694,71.66666070620371,21.611590830224998,0.507485910125238,2,-0.5199999809265154,-0.11500024795532227,-0.440000057220459,-0.7699999809265137,-0.310000419616701,1,0.02998123269045405,3.2857176916972355,15.369999885559082,1.7555546136565932,15.130000114440918,4.384611622589844,15.109999656677244,0.02998123269045405 4586,2010-02-17,15.93000030517578,16.239999771118164,15.59000015258789,16.239999771118164,17900.0,-0.004996872115075823,3.1935531505146773,-0.4626857173765161,50.22901276845554,46.838605343880616,-0.44452945130191246,-0.1344779352374914,-0.24919618200389948,-1.7449630275271684,7.791314188398755,0.6499996185302734,-0.11278042188291337,0.19200029373168803,-0.8267215241211883,1.2107221115845643,-0.31736061519474923,0.7013612026581253,0.7600002288818342,68.33333134651234,21.053497482030238,0.5093609089264377,2,-0.440000057220459,-0.0350003242492658,-0.3600001335144025,-0.5150003433227521,-0.4300003051757795,2,0.018204582713315487,-1.503703787428169,16.010000228881836,3.2857176916972355,15.369999885559082,1.7555546136565932,15.130000114440918,0.018204582713315487 4587,2010-02-18,16.010000228881836,16.200000762939453,15.81999969482422,16.200000762939453,2200.0,0.00502196623813389,2.9999999999999813,0.6129060044668916,35.952851410107186,45.50708811224544,-0.5563891669214271,-0.22357800297279873,-0.35306953660053253,-1.7706801306820346,8.178515404047682,0.3800010681152326,-0.19644032864737682,0.27050018310546875,-0.7498091114484744,1.290809477659412,-0.23965446417150105,0.7806548303824403,0.6800003051757777,71.66666070620371,29.405224090714334,0.5101546472769711,2,-0.5199999809265154,-0.11500024795532227,-0.4200000762939453,-0.5950002670288086,-0.630000114440918,3,-0.0006246239062380754,3.1935531505146773,15.93000030517578,-1.503703787428169,16.010000228881836,3.2857176916972355,15.369999885559082,-0.0006246239062380754 4588,2010-02-19,16.0,16.149999618530273,15.779999732971193,16.079999923706055,4600.0,-0.0006246239062380754,2.363645821592972,0.42105104652913716,62.88659016739428,47.2900923360172,-0.5019819183899692,-0.21764842280184915,-0.37206444984865783,-1.7033494008174692,8.606011727566,0.36999988555908025,-0.21731001322410926,0.25599994659423864,-0.768261796377324,1.2802616895657994,-0.25613092489154354,0.768130818080019,0.5460004997253378,71.2499846021372,24.978044762737845,0.5121308714857807,2,-0.5099997520446795,-0.10500001907348633,-0.48000001907348633,-0.5850000381469727,-0.6800003051757795,4,-0.029999971389770508,2.9999999999999813,16.010000228881836,3.1935531505146773,15.93000030517578,-1.503703787428169,16.010000228881836,-0.029999971389770508 4589,2010-02-22,15.779999732971193,15.989999771118164,15.670000076293945,15.890000343322756,6400.0,-0.013750016689300426,1.0645177168382494,1.3750089407052428,46.93876597743967,47.317931964190436,-0.24679565361980416,0.014931154016835535,-0.19001639992939445,-1.431506040719265,9.281676814037738,0.3299999237060547,-0.27695038384114135,0.028499698638917437,-0.9944431723917067,1.0514425696695415,-0.4829717368763955,0.5399711341542286,0.6306407344818066,46.15381576823823,-0.4463378157356175,0.5114714355153119,2,-0.2899994850158727,0.11500024795532049,-0.35999965667724787,-0.36499977111816584,-0.6799993515014666,0,-0.006970827537304158,2.363645821592972,16.0,2.9999999999999813,16.010000228881836,3.1935531505146773,15.93000030517578,-0.006970827537304158 4590,2010-02-23,16.010000228881836,16.010000228881836,15.649999618530273,15.649999618530273,15600.0,0.014575443586990255,1.0,-3.272714662227771,55.200000610351076,48.390759089671114,-0.42070675841181604,-0.22586178771431875,-0.4483418859090982,-1.6130688384371723,9.730210868003814,0.3600006103515625,-0.24868123238529627,0.25800018310546946,-0.7654637673593712,1.2814641335703083,-0.2537317921269491,0.7697321583378898,0.2734018082351639,64.61543427419473,16.11300319804984,0.5117319752324196,2,-0.5199999809265154,-0.11500024795532227,-0.6125001907348633,-0.5950002670288086,-1.1900005340576154,1,-0.017489111970179105,1.0645177168382494,15.779999732971193,2.363645821592972,16.0,2.9999999999999813,16.010000228881836,-0.017489111970179105 4591,2010-02-24,15.720000267028807,16.010000228881836,15.699999809265135,16.010000228881836,3900.0,-0.018113676309002957,1.1379342096176546,-0.8055540838384316,47.7777813099026,48.84708066560435,-0.09701385520542694,0.044360112504207905,-0.1738570052257078,-1.271035617281159,10.202984259590954,0.310000419616701,-0.2170406563207159,-0.017999792099001155,-1.034818638569332,0.9988190543713316,-0.5264092153341675,0.4904096311361652,0.4437976455723547,12.727364153710848,-35.293411122464576,0.5084094232351662,2,-0.23000001907348633,0.17499971389770685,-0.32250022888183416,-0.3050003051757795,0.03999996185302912,2,-0.0012722937292578562,1.0,16.010000228881836,1.0645177168382494,15.779999732971193,2.363645821592972,16.0,-0.0012722937292578562 4592,2010-02-25,15.68000030517578,15.800000190734865,15.5600004196167,15.649999618530273,7700.0,-0.00254452679221151,-1.2857220708447035,-0.10345065721322498,56.57894681805531,50.036453679601976,0.03614463053321515,0.0706557621218451,-0.13436021025333567,-1.177748721630639,10.884302807978468,0.23999977111816584,-0.18058906699721966,-0.04699978828430318,-1.0611961588026784,0.9671965822340702,-0.5540979735434899,0.46009839697488353,0.37136973038049526,20.338991269826856,-29.198148089676792,0.5070981852591869,2,-0.19000005722045898,0.2149996757507342,-0.3025002479553205,-0.26500034332275213,-0.010000228881834161,3,-0.011479611076051,1.1379342096176546,15.720000267028807,1.0,16.010000228881836,1.0645177168382494,15.779999732971193,-0.011479611076051 4593,2010-02-26,15.81999969482422,16.010000228881836,15.010000228881836,15.520000457763672,59300.0,0.008928532329315564,1.941175150624376,9.999745692670242,58.92114540600193,51.61791107440956,0.004821752181447536,-0.20757535762309942,-0.29291145665658114,-1.268534926158651,9.574717239418003,1.0,-0.1345429143625818,0.17399964332580709,-0.44650627942140453,0.7945055660730205,-0.1362533180477996,0.4842526046994138,-1.5299997329711932,80.99994659423845,28.06336744893953,0.3102529613736065,2,0.02500057220458629,0.07500028610229315,-0.5274996757507342,-0.4049997329711932,-0.1999998092651385,4,-0.027812869081612956,-1.2857220708447035,15.68000030517578,1.1379342096176546,15.720000267028807,1.0,16.010000228881836,-0.027812869081612956 4594,2010-03-01,15.880000114440918,16.010000228881836,15.470000267028807,15.800000190734865,20500.0,0.003792694107088268,2.1764689382804803,0.2666670905229888,60.40816469522133,52.765917684769875,0.027684022249038875,-0.22973646676168968,-0.3511615453603092,-1.2778349538268508,10.383317468743567,0.5399999618530291,-0.04029463986505277,0.20250005722045827,-0.39696919614873494,0.8019693105896515,-0.09723456946413833,0.5022346839050549,-1.5556001472473149,86.9999885559082,26.96076081931725,0.2997346266845962,3,-0.25500011444091797,0.014999866485595703,-0.5875000953674316,-0.4650001525878906,-0.1700000762939453,0,-0.0352645097972919,1.941175150624376,15.81999969482422,-1.2857220708447035,15.68000030517578,1.1379342096176546,15.720000267028807,-0.0352645097972919 4595,2010-03-02,16.120000839233402,16.15999984741211,15.8100004196167,15.81999969482422,15300.0,0.015113395658872264,-1.187498509882411,3.7500178814105913,62.97711438005207,54.182373419391716,-0.21799689310674708,-0.4793494852365576,-0.5862646352276784,-1.463468592894099,11.127511477928017,0.34999942779541016,0.048267149111875796,0.43300075531006144,-0.188918454023991,1.0549199646441139,0.12204115064303522,0.7439603599770876,-1.761888866806034,96.52182422200913,33.94957538314081,0.310959604667026,3,-0.5150003433227575,-0.22500085830688832,-0.810000896453861,-0.7050008773803746,-0.370000839233402,1,-0.06327545934620327,2.1764689382804803,15.880000114440918,1.941175150624376,15.81999969482422,-1.2857220708447035,15.68000030517578,-0.06327545934620327 4596,2010-03-03,15.960000038146973,16.040000915527347,15.739999771118164,16.0,14600.0,-0.00992560749109972,3.9999443698291373,-0.13333269755288024,67.3469276539559,57.67060411315268,-0.059556068161567666,-0.3191735378724534,-0.39797887403253185,-1.2553870007431076,12.0447153314903,0.3800010681152379,0.13100996408886267,0.26249995231628453,-0.37088304875821265,0.89588295339078,-0.05419154822096317,0.5791914528535322,-1.5298125507202158,82.60870646889943,17.549415932169964,0.31669150053724804,3,-0.375,-0.06500005722045898,-0.6350002288818342,-0.49499988555908203,-0.2600002288818377,2,-0.07142859276929625,-1.187498509882411,16.120000839233402,2.1764689382804803,15.880000114440918,1.941175150624376,15.81999969482422,-0.07142859276929625 4597,2010-03-04,16.200000762939453,16.200000762939453,15.81999969482422,15.850000381469727,9000.0,0.0150376393620828,1.1714323082707894,-8.750017881410486,70.03744328412205,58.465143348344654,-0.3014741247598103,-0.559507296280783,-0.6205073064769842,-1.4548438364600358,12.428606897672266,0.3800010681152326,0.135607258815174,0.4845006465911865,-0.18534572436332653,1.1543470175456996,0.14957746111392822,0.819423832068443,-1.7006207811132814,100.0,32.65579237968272,0.33492318547725686,3,-0.5950002670288086,-0.30500078201293945,-0.8900008201599121,-0.7350006103515625,-0.49000072479248047,3,-0.02716052551455439,3.9999443698291373,15.960000038146973,-1.187498509882411,16.120000839233402,2.1764689382804803,15.880000114440918,-0.02716052551455439 4598,2010-03-05,16.25,16.299999237060547,16.129999160766598,16.190000534057614,68100.0,0.003086372512705715,1.1250283125708258,0.171426858709227,67.74192059823001,60.77660497287691,-0.3489805392842733,-0.5702220130068536,-0.6491915970499225,-1.463756506892926,12.759432939871665,0.17000007629394887,0.14685497805770176,0.4909998893737786,-0.19977879367504414,1.1817785724226013,0.14561054784936545,0.83638923089819,-1.6485827713070318,93.97598805952315,27.43952130376728,0.34538934152441164,3,-0.5950002670288086,-0.35500001907348633,-0.8299999237060547,-0.7849998474121094,-0.5100002288818359,4,-0.035692302997295644,1.1714323082707894,16.200000762939453,3.9999443698291373,15.960000038146973,-1.187498509882411,16.120000839233402,-0.035692302997295644 4599,2010-03-08,16.540000915527347,16.670000076293945,16.149999618530273,16.180000305175778,25800.0,0.017846210186298395,-1.4761809611175194,6.000063578853436,62.44131329276865,61.58119527092331,-0.5809289132491706,-0.8112431863023168,-0.913745875501796,-1.7126431268382092,12.822935791707172,0.5200004577636719,0.2525689031076155,0.7235007762908978,-0.026833676956425023,1.4738352295382224,0.3483335496672346,1.0986680029145592,-1.802697126164972,86.02160020345083,19.302350879641608,0.375167226623662,3,-0.7000007629394567,-0.7700009346008336,-0.370000839233402,-0.9200005531311071,-0.7900009155273473,0,-0.05562279196155251,1.1250283125708258,16.25,1.1714323082707894,16.200000762939453,3.9999443698291373,15.960000038146973,-0.05562279196155251 4600,2010-03-09,16.389999389648438,16.5,16.110000610351562,16.440000534057614,18500.0,-0.009069015572912842,3.5882260543706312,-0.1388918323231341,60.454502893962,62.98971989137435,-0.41499729970389154,-0.6123007574366177,-0.7350027995740227,-1.5197467501804152,12.915735814608059,0.4300003051757848,0.22290441376523695,0.5224992752075188,-0.23863249635504502,1.2836310467700827,0.14193338942623868,0.9030651609888007,-1.4594259715929052,69.89240916511481,3.2378163283716503,0.3805658857812816,3,-0.5499992370605469,-0.899999141693117,-0.38499927520751953,-0.7699990272521973,-0.48999977111816406,1,-0.04148867460794037,-1.4761809611175194,16.540000915527347,1.1250283125708258,16.25,1.1714323082707894,16.200000762939453,-0.04148867460794037 4601,2010-03-10,16.530000686645508,16.860000610351562,16.350000381469727,16.5,8000.0,0.008541873228225416,-2.0909111926711557,-0.6000000000000426,61.50440461340838,63.53699297974692,-0.4783170725819126,-0.7024709876783106,-0.8533921266082274,-1.6148052582076726,12.52095119031727,0.5100002288818359,0.27085883045399406,0.6080005168914795,-0.17987105372187173,1.395872087504829,0.21406473158480566,1.001936302198155,-1.4254846027661348,68.26926603822024,2.155776002634326,0.3939357853066751,3,-0.5950002670288086,-0.9550004005432129,-0.5250005722045898,-0.9050006866455078,-0.6300010681152344,2,-0.04718697242860159,3.5882260543706312,16.389999389648438,-1.4761809611175194,16.540000915527347,1.1250283125708258,16.25,-0.04718697242860159 4602,2010-03-11,16.5,16.549999237060547,16.459999084472653,16.489999771118164,8600.0,-0.0018149234966302608,-1.5713740770004672,0.3333333333333333,60.96488146028871,63.764074763556565,-0.3573458889456056,-0.5934206007144205,-0.7958796529604744,-1.5410170128729295,11.495948635052091,0.09000015258789418,0.2785886002513518,0.5084998130798333,-0.22083392451389727,1.2378335506735638,0.14383294428296978,0.8731666818766985,-1.1848257729439649,51.999918619791664,-12.907662080809196,0.36466686879686494,3,-0.33499956130981445,-0.9249997138977051,-0.49499988555908203,-0.875,-0.6400003433227557,3,-0.048484860044537226,-2.0909111926711557,16.530000686645508,3.5882260543706312,16.389999389648438,-1.4761809611175194,16.540000915527347,-0.048484860044537226 4603,2010-03-12,16.489999771118164,16.5,16.110000610351562,16.5,13400.0,-0.0006060744776870131,76.99809269502194,-1.0,67.14970659631902,64.51313497478964,-0.2707876973911958,-0.5020488086639929,-0.7746803408885441,-1.4799769573773958,10.337667979404966,0.3899993896484375,0.33493913202888237,0.43049960136413645,-0.2086603878354687,1.0696595905637434,0.11091960676433388,0.750079595963939,-0.9894463780666651,50.66655476888021,-15.926974804353357,0.3195799945998033,3,-0.18999958038330078,-0.9149994850158691,-0.4849996566772461,-0.8649997711181641,-0.8099994659423846,4,-0.04730137924788469,-1.5713740770004672,16.5,-2.0909111926711557,16.530000686645508,3.5882260543706312,16.389999389648438,-0.04730137924788469 4604,2010-03-15,16.399999618530273,16.440000534057614,16.059999465942386,16.350000381469727,16400.0,-0.00545786257350489,4.84612224537126,-4.999809269502194,60.10357957819058,64.19385333013837,-0.11093451460164161,-0.34881088483037104,-0.6688155648653265,-1.3427742855382867,8.649426153632445,0.4300003051757777,0.3716435093545982,0.2889994621276841,-0.27816900745762396,0.8561679317129922,0.005415227335028305,0.5725836969203382,-0.7363125594027675,42.49995827680809,-23.3381703164454,0.28358423479265416,3,-0.09999942779541016,-0.8249993324279785,-0.3749995231628418,-0.7749996185302734,-0.6599998474121094,0,-0.04024389407097173,76.99809269502194,16.489999771118164,-1.5713740770004672,16.5,-2.0909111926711557,16.530000686645508,-0.04024389407097173 4605,2010-03-16,16.489999771118164,16.489999771118164,16.350000381469727,16.350000381469727,6500.0,0.005487814309836914,1.0,2.800030518043793,72.25424094136673,64.7391103620729,-0.15972799511625624,-0.4226777855504409,-0.7457691236456192,-1.3876031146371695,8.777508147060411,0.1399993896484375,0.3968472107905452,0.3549996376037612,-0.23436221010750558,0.9443614853150262,0.060318713748127806,0.6496805614593946,-0.6827550858437714,53.74996125703612,-18.029452090320035,0.2946809238556325,3,-0.14999961853027344,-0.9149994850158691,-0.4649996757507324,-0.7549996376037598,-0.8999996185302734,1,-0.04487566897449302,4.84612224537126,16.399999618530273,76.99809269502194,16.489999771118164,-1.5713740770004672,16.5,-0.04487566897449302 4606,2010-03-17,16.219999313354492,16.530000686645508,16.190000534057614,16.479999542236328,15100.0,-0.01637358772051478,-1.1250156463274095,-1.8571525885558584,63.775437715549046,64.0433319655648,0.16878100328177226,-0.1368539425438513,-0.47074857093813804,-1.0733831095351416,9.023436815091275,0.3400001525878942,0.40988943943586875,0.07049922943115305,-0.5118544432710266,0.6528529021333327,-0.22067760691993854,0.3616760657822429,-0.2864239170708398,32.65304533652993,-43.748173561594044,0.2911768363510902,3,0.24000072479248047,-0.6449990272521973,-0.19499921798706055,-0.39499902725219727,-0.7199993133544922,2,-0.01972871198340631,1.0,16.489999771118164,4.84612224537126,16.399999618530273,76.99809269502194,16.489999771118164,-0.01972871198340631 4607,2010-03-18,16.0,16.440000534057614,16.0,16.280000686645508,15000.0,-0.01356346009049203,-2.1428532503184328,1.0769247698345743,54.41175783108979,62.56220276921588,0.39943116796889555,0.08680848130617846,-0.24785968380964007,-0.8101542836805571,9.409615050302744,0.44000053405761363,0.3906236389057547,-0.14900007247924663,-0.7318750009842745,0.43387485602577947,-0.44043753673176056,0.1424373917732673,0.8600006103515625,0.0,-72.68748499227192,0.2914374642525131,3,0.43000030517578125,-0.4249997138977051,0.02500009536743164,-0.009999752044677734,-0.5,3,-0.00625002384185791,-1.1250156463274095,16.219999313354492,1.0,16.489999771118164,4.84612224537126,16.399999618530273,-0.00625002384185791 4608,2010-03-19,15.520000457763672,16.229999542236328,15.0600004196167,15.989999771118164,59100.0,-0.029999971389770508,1.4631590148432057,1.6785648599123983,42.682950940549446,60.36682917452485,0.8548915459494566,0.5575918878528441,0.24982126631611834,-0.30827842859643795,10.267709835993784,1.169999122619629,0.3609137993042193,-0.6049996376037612,-1.2499312343870628,0.0399319591795404,-0.927465435995412,-0.2825338392121104,1.3228001403808598,31.29251391747929,-37.94933929667177,0.32246579839165096,3,0.440000057220459,0.05499982833862305,0.3749995231628418,0.4699997901916504,-0.06000041961669922,4,0.021907164232298326,-2.1428532503184328,16.0,-1.1250156463274095,16.219999313354492,1.0,16.489999771118164,0.021907164232298326 4609,2010-03-22,15.670000076293945,15.739999771118164,15.470000267028807,15.720000267028807,6600.0,0.009664923589305596,5.000042385902488,0.10638353996306665,40.50633166071792,58.1503657041644,0.6353142196947132,0.4204874442881774,0.12509106572230522,-0.43259299989247957,11.01583790797066,0.26999950408935725,0.3014257665458615,-0.4495000362396233,-1.1085415096721931,0.2095414371929465,-0.7790207729559064,-0.11997929952333841,1.101488514709473,41.49656774622147,-23.290969696427226,0.32952073671628446,3,0.29000043869018555,-0.09499979019165039,-0.08750009536743164,0.32000017166137695,-0.23999977111816584,0,0.0006381766964356217,1.4631590148432057,15.520000457763672,-2.1428532503184328,16.0,-1.1250156463274095,16.219999313354492,0.0006381766964356217 4610,2010-03-23,15.729999542236328,15.75,15.579999923706055,15.579999923706055,11300.0,0.0038289384588550135,-1.2666734483679412,-2.9999809265865376,44.933917188421,56.30920043472137,0.527299452558097,0.3567249492032438,0.09512537766308071,-0.4677347955546587,11.795813832238503,0.1700000762939453,0.24832386465421763,-0.37550053596496724,-1.0558866265296274,0.3048855545996947,-0.7156935812472973,-0.035307490682637166,0.9730295219116201,45.57816332740152,-16.25471773189075,0.3401930452823306,3,0.07500028610229492,0.20000076293945312,-0.20999956130981445,0.25500059127807617,0.05000019073486506,1,0.0006357424776131104,5.000042385902488,15.670000076293945,1.4631590148432057,15.520000457763672,-2.1428532503184328,16.0,0.0006357424776131104 4611,2010-03-24,15.699999809265135,15.699999809265135,15.079999923706055,15.640000343322756,14900.0,-0.001907166805100169,19.666846806753238,0.3999974568619984,37.86406823115374,53.74244340926191,0.47738413269464,0.40596342722240486,0.15188336018505488,-0.41168178377096076,12.84360219530668,0.6499996185302734,0.19009754452867256,-0.4045002460479754,-1.0873264497027524,0.27832595760680334,-0.7459133478753639,-0.06308714422058692,0.9373081091015631,46.37676351988721,-10.189192312373052,0.3414131018273894,3,0.09500074386596857,0.23500061035156428,-0.007499694824216974,0.28500032424926935,-0.6700000762939418,2,-0.00700634764417829,-1.2666734483679412,15.729999542236328,5.000042385902488,15.670000076293945,1.4631590148432057,15.520000457763672,-0.00700634764417829 4612,2010-03-25,15.5,15.699999809265135,15.390000343322756,15.43000030517578,13600.0,-0.012738841509227772,-3.133336724184021,1.1666719649045714,33.0316964678712,49.951553394989936,0.5817988931804479,0.6237675235703222,0.35526969128771313,-0.1834934352380131,13.727119770634394,0.30999946594237926,0.13732074975296982,-0.595500040054322,-1.3060662322970877,0.11506615218844374,-0.9507831361757049,-0.24021694393293913,1.074215618416698,37.606829943439735,-13.639305367570998,0.35528309612138254,3,0.2950005531311035,0.4350004196166992,0.19250011444091797,0.4850001335144043,-0.44999980926513494,3,0.0,19.666846806753238,15.699999809265135,-1.2666734483679412,15.729999542236328,5.000042385902488,15.670000076293945,0.0 4613,2010-03-26,15.380000114440918,15.670000076293945,15.229999542236328,15.40999984741211,8600.0,-0.0077419281005859375,-1.66666281344735,-0.42856948228881747,21.56863386746835,45.669892760465245,0.5898120353188538,0.7474349739912114,0.48700289475261904,-0.037632684292873364,13.934301338908734,0.4400005340576172,0.06113806571942604,-0.6934999465942369,-1.4646447157450737,0.07764482255660177,-1.0790723311696553,-0.30792756201881843,1.1336468960237802,44.77614277214588,-1.9855738605009208,0.3855723845754191,3,0.41500043869018555,0.5550003051757812,0.3125,0.6050000190734863,-0.46000003814697266,4,0.0078023332032624015,-3.133336724184021,15.5,19.666846806753238,15.699999809265135,-1.2666734483679412,15.729999542236328,0.0078023332032624015 4614,2010-03-29,15.31999969482422,15.550000190734865,15.050000190734865,15.420000076293945,18800.0,-0.0039011976053472397,1.7777730682829378,3.333375719235723,22.5641211234377,40.14876833625091,0.5369719977377656,0.8045817898967922,0.5479651820967497,0.04846159609359724,14.227750894450192,0.5,-0.02087763700123979,-0.7255003452301008,-1.563957042821551,0.11295635236135126,-1.1447286940258277,-0.30627199643437564,1.1355014520065563,38.57136823691466,-5.047001472335644,0.41922834879572585,3,0.470000743865965,0.6150007247924787,0.37250041961669744,0.5750002861022931,-0.8199996948242205,0,0.009138403793183425,-1.66666281344735,15.380000114440918,-3.133336724184021,15.5,19.666846806753238,15.699999809265135,0.009138403793183425 4615,2010-03-30,15.100000381469727,15.350000381469727,15.029999732971193,15.3100004196167,49700.0,-0.014360268781781982,1.2069013144264513,2.09999237063461,14.778296426584888,34.704641526366,0.6024150770053804,0.9952754360682903,0.7618764942878222,0.29370007011323906,14.855167444872153,0.3200006484985334,-0.12960275633565743,-0.8944996356964108,-1.8320995895381564,0.043100318145333105,-1.3632996126172827,-0.42569965877553884,1.2711707079952959,10.44785679514203,-28.81090913682649,0.468799976920872,3,0.6349997520446777,0.8350000381469727,0.5924997329711914,0.7949995994567871,-0.8200006484985334,1,0.021854299031079494,1.7777730682829378,15.31999969482422,-1.66666281344735,15.380000114440918,-3.133336724184021,15.5,0.021854299031079494 4616,2010-03-31,14.81999969482422,15.119999885559082,14.68000030517578,15.0,38300.0,-0.018543091362375974,1.0952357164590618,0.8571441546586898,13.157868319256877,30.120876025051228,0.7408496989214033,1.249556539495904,1.032410025931929,0.5954922288734057,15.552253386679277,0.43999958038330256,-0.22880296627585395,-1.1175003051757795,-2.192476502547448,-0.042524107804110756,-1.6549884038616138,-0.5800122064899451,1.4438776861212954,13.72543703081807,-22.933479727177456,0.5374880986858341,3,0.6350002288818342,0.9500007629394513,0.8725004196166974,1.0750002861022931,-0.5999994277954137,2,0.06477733184314749,1.2069013144264513,15.100000381469727,1.7777730682829378,15.31999969482422,-1.66666281344735,15.380000114440918,0.06477733184314749 4617,2010-04-01,15.760000228881836,15.979999542236328,14.649999618530273,15.350000381469727,84700.0,0.06342783761229787,2.129417202969186,-2.277773068282988,38.62928737631939,29.670468962359003,-0.2646005546392356,0.28975816732786086,0.08722245490707436,-0.3144748031330593,15.88387994965072,1.3299999237060547,-0.3458213215037951,-0.1554997444152839,-1.2258558251614602,0.9148563363308924,-0.6906777847883738,0.3796782959578042,0.3454894444867058,83.45869729515003,46.565207674894296,0.5351780403730886,4,-0.44500064849853516,-0.005000114440917969,-0.06750011444091797,0.13499975204467773,-0.6000003814697266,3,-0.04631982774802512,1.0952357164590618,14.81999969482422,1.2069013144264513,15.100000381469727,1.7777730682829378,15.31999969482422,-0.04631982774802512 4618,2010-04-05,15.670000076293945,15.75,15.25,15.75,60000.0,-0.005710669497514087,11.500011920940324,-0.19512183775435202,38.62928737631939,29.461908486314723,-0.16884075870940585,0.35213225756586297,0.1731394600643803,-0.19418057874812078,16.444911346622785,0.5100002288818359,-0.4395096002509664,-0.21649990081787074,-1.2801040118769471,0.8471042102412056,-0.748301956347408,0.31530215471166834,0.3099994659423828,76.69176814096598,38.83413774890956,0.5318020555295383,4,-0.35500049591064453,0.08500003814697266,0.022500038146972656,0.22499990463256836,-0.2700004577636719,0,-0.039566042280818836,2.129417202969186,15.760000228881836,1.0952357164590618,14.81999969482422,1.2069013144264513,15.100000381469727,-0.039566042280818836 4619,2010-04-06,15.619999885559082,15.739999771118164,15.470000267028807,15.489999771118164,21000.0,-0.003190822622298861,-2.1764811480053625,-1.625002980235081,36.277600530688304,28.500095524344424,-0.1415661632075711,0.34749033143517316,0.2274179204283051,-0.11578556950534669,17.77653537238085,0.26999950408935725,-0.502364633802781,-0.220500040054322,-1.2439198825508235,0.8029198024421778,-0.7322099613025728,0.29120988119392877,0.3599996566772461,72.93235508810373,35.55305466848151,0.5117099212482502,4,-0.30500030517578125,0.13500022888183594,0.2500002384185791,0.27500009536743164,-0.029999732971191406,1,-0.04481432870638469,11.500011920940324,15.670000076293945,2.129417202969186,15.760000228881836,1.0952357164590618,14.81999969482422,-0.04481432870638469 4620,2010-04-07,15.710000038146973,15.710000038146973,15.25,15.260000228881836,29700.0,0.005761853600978473,1.044445480535499,3.4615339471078017,41.47158065360844,28.900930237950504,-0.26228349827723996,0.21495514514409564,0.13090202864034062,-0.17546159174517229,19.221160045478594,0.46000003814697266,-0.49613893098409,-0.09649991989135742,-1.0877303546568697,0.8947305148741531,-0.5921151372741136,0.39911529749139874,0.11039951324462827,79.69928424228779,39.99864559518542,0.49561521738275566,4,-0.3950004577636719,0.04500007629394531,0.04999995231628418,0.18499994277954102,0.029999732971191406,2,-0.07702100797000988,-2.1764811480053625,15.619999885559082,11.500011920940324,15.670000076293945,2.129417202969186,15.760000228881836,-0.07702100797000988 4621,2010-04-08,15.75,16.0,15.510000228881836,15.789999961853027,24000.0,0.0025461465153342466,1.130433610797251,-0.08888884179384096,45.551600578042134,30.29203069463616,-0.3290479685049359,0.11965824845166928,0.08471679021127798,-0.18284057275777954,20.274134511072678,0.48999977111816406,-0.4945618439931785,-0.017499923706054688,-0.9484160901764405,0.9134162427643311,-0.4829580069412458,0.4479581595291382,-1.1000003814697266,81.48148671426088,35.24050855800898,0.4654580832351928,4,-0.4250001907348633,0.005000114440917969,2.384185791015625e-07,0.14499998092651367,-0.10999965667724432,3,-0.0933333502875433,1.044445480535499,15.710000038146973,-2.1764811480053625,15.619999885559082,11.500011920940324,15.670000076293945,-0.0933333502875433 4622,2010-04-09,15.699999809265135,15.880000114440918,15.489999771118164,15.5600004196167,15200.0,-0.0031746152847533793,-1.7857099066082656,-3.499988079059632,53.781498799292,33.87123790928324,-0.27680313039922133,0.11241500356561751,0.13104697518896913,-0.10225470637325706,21.395361836886448,0.3900003433227539,-0.5135231839168988,-0.02750010490417587,-0.8922937469946763,0.8372935371863246,-0.4598969259494279,0.40489671614107436,-1.0230001831054665,59.99997456868466,11.377856581771752,0.4323968210452504,4,-0.3749999999999982,0.055000305175783026,0.04000020027160822,0.19500017166137873,-0.02999973297118963,4,-0.09426748791187423,1.130433610797251,15.75,1.044445480535499,15.710000038146973,-2.1764811480053625,15.619999885559082,-0.09426748791187423 4623,2010-04-12,15.710000038146973,15.869999885559082,15.5,15.869999885559082,10500.0,0.000636957261358484,3.625002980235081,-1.1428610354223578,50.89285600246252,37.018875118063775,-0.26269534533147443,0.04319774519436592,0.06777084850756054,-0.08289731790550192,22.80033828803031,0.36999988555908203,-0.5148218134261793,0.021500110626220703,-0.765346151464982,0.8083463727174216,-0.37192302041938063,0.41492324167182204,-1.0065404045104973,61.33333841959635,11.322032030599225,0.39342313104560056,4,-0.38500022888183594,0.04500007629394531,0.040000200271606445,0.18499994277954102,0.029999732971191406,0,-0.0350095601145356,-1.7857099066082656,15.699999809265135,1.130433610797251,15.75,1.044445480535499,15.710000038146973,-0.0350095601145356 4624,2010-04-13,15.739999771118164,15.760000228881836,15.520000457763672,15.670000076293945,13000.0,0.0019095947102703015,3.3636079900124844,-0.43749850988245953,50.22624942067548,40.95753656185161,-0.2535122748601104,-0.04087861557140293,0.0543464480761493,-0.08306694221372801,24.18690873965231,0.23999977111816406,-0.4847120834090486,0.08449983596801758,-0.6286095709251107,0.7976092428611441,-0.2720548674785448,0.4410545394145817,-1.0106093301544181,65.33330281575522,14.151462308816548,0.3565547034465634,4,-0.41499996185302734,0.015000343322753906,0.03500008583068848,0.1550002098083496,-0.26999950408935725,1,-0.021601026526808953,3.625002980235081,15.710000038146973,-1.7857099066082656,15.699999809265135,1.130433610797251,15.75,-0.021601026526808953 4625,2010-04-14,15.75,15.850000381469727,15.630000114440918,15.850000381469727,6500.0,0.0006353385658992572,3.399988555951859,-1.42858310626703,51.14155609059991,45.177946314223064,-0.18060643838100354,-0.11505945613613733,0.03945770653215064,-0.06287607043471688,25.672368484901355,0.2200002670288086,-0.41721532057153965,0.13150005340576243,-0.46685808216377467,0.7298581889752995,-0.16767901437900612,0.430679121190531,-0.9951973678555284,50.9804141562604,-0.77580755776264,0.299179067784769,4,-0.4250001907348633,0.005000114440917969,0.05500006675720215,0.14499998092651367,-0.9600000381469727,2,-0.010158720470610172,3.3636079900124844,15.739999771118164,3.625002980235081,15.710000038146973,-1.7857099066082656,15.699999809265135,-0.010158720470610172 4626,2010-04-15,15.899999618530273,15.989999771118164,15.609999656677244,15.760000228881836,16000.0,0.009523785303509502,1.375002980235092,-1.3999885559518588,59.34577981545076,47.47977880745989,-0.18025276108123123,-0.30594796015021863,-0.10798537089281979,-0.18150584182314233,26.795811334770036,0.38000011444091975,-0.34256289988106836,0.2974996566772461,-0.24790695441569,0.8429062677701822,0.02479635113077805,0.5702029622237141,-1.1202930390286916,81.99996948242188,27.27854175802456,0.272703305546468,4,-0.27499961853027344,-0.14499950408935547,-0.234999418258667,-0.004999637603759766,-0.719999313354494,3,-0.010062883726465133,3.399988555951859,15.75,3.3636079900124844,15.739999771118164,3.625002980235081,15.710000038146973,-0.010062883726465133 4627,2010-04-16,15.899999618530273,15.899999618530273,15.65999984741211,15.779999732971193,13200.0,0.0,3.0,0.8571457765667448,62.871265860135736,50.17333197232837,-0.1769093235948116,-0.33078329633497106,-0.10827753726611533,-0.14949817151373068,27.61620510596482,0.23999977111816406,-0.22210968483877735,0.3024996757507328,-0.22922532754068214,0.8342246790421477,0.03663717410502443,0.5683621773964411,-1.0958871706187239,81.63261334132604,24.593467802144524,0.26586250164570785,4,-0.27499961853027344,-0.3000001907348633,-0.14499926567077637,-0.004999637603759766,-1.0699996948242188,4,-0.01635215606574658,1.375002980235092,15.899999618530273,3.399988555951859,15.75,3.3636079900124844,15.739999771118164,-0.01635215606574658 4628,2010-04-19,15.859999656677244,15.880000114440918,15.579999923706055,15.619999885559082,13800.0,-0.0025157209316163387,1.1428532503184583,2.0000000000000147,63.49999260902746,53.19804220325493,-0.1197126859729778,-0.2782726053253164,-0.05421112374023984,-0.0797932704322335,27.090761529703144,0.31999969482421875,-0.05521049118724797,0.24549975395202495,-0.2974152791794129,0.7884147870834628,-0.02595776261369309,0.516957270517743,-1.0319694577239265,72.3403607734915,12.429587991311294,0.2714575165657188,4,-0.23499965667724432,-0.2699995040893537,0.010000705718995917,0.035000324249269354,-1.319999694824217,0,-0.011979797257013591,3.0,15.899999618530273,1.375002980235092,15.899999618530273,3.399988555951859,15.75,-0.011979797257013591 4629,2010-04-20,15.68000030517578,15.770000457763672,15.529999732971193,15.640000343322756,10800.0,-0.011349265788015539,1.1818221226163428,0.16666666666665308,64.79590893388018,55.78963423439623,0.07788300656098635,-0.10275389391520129,0.13773070441532909,0.1040974846384195,26.57563523535992,0.32999992370605113,-0.01467087527289479,0.0650003910064676,-0.4781482299119819,0.6081490119249171,-0.20657391945275627,0.33657470146569146,-0.8285307102015285,32.60881734028484,-32.17240713363376,0.27157431045922475,4,0.06499958038330256,-0.09000015258788885,0.25749993324279963,0.2149996757507342,-1.2000007629394513,1,0.0038264964779739508,1.1428532503184583,15.859999656677244,3.0,15.899999618530273,1.375002980235092,15.899999618530273,0.0038264964779739508 4630,2010-04-21,15.739999771118164,15.779999732971193,15.260000228881836,15.649999618530273,23400.0,0.0038264964779739508,5.1176384790583365,2.2500059604703617,76.43678727907898,59.22132164562255,0.025240868241548142,-0.17071858500145254,0.09126191534070749,0.050293878549661386,26.256828501156104,0.5199995040893572,0.03596432214063405,0.12449984550476145,-0.4191127420648222,0.6681124330743433,-0.14730644828003037,0.39630613928955327,-0.8655595680433983,65.75340318240012,-5.259412584247286,0.2718062937847913,4,-0.11499977111816406,-0.14999961853027344,0.19750046730041504,0.1550002098083496,-0.8800001144409197,2,-0.017153717154735126,1.1818221226163428,15.68000030517578,1.1428532503184583,15.859999656677244,3.0,15.899999618530273,-0.017153717154735126 4631,2010-04-22,15.59000015258789,15.770000457763672,15.31999969482422,15.59000015258789,19500.0,-0.009529836131606073,1.4999999999999902,0.0,41.0526167850898,57.807001421822314,0.16780411970401943,-0.030970262903894152,0.2510715306732987,0.19849480418278276,25.274231774955975,0.45000076293945135,0.09813985826101401,-0.0199997901916511,-0.5622367897141842,0.5222372093308838,-0.29111828995291766,0.25111870956961546,-0.6930487535746206,51.56253725293851,-17.137520809916623,0.27111849976126706,4,0.034999847412109375,0.0,0.36750006675720215,0.30499982833862305,-0.9899997711181641,3,-0.05131495721005919,5.1176384790583365,15.739999771118164,1.1818221226163428,15.68000030517578,1.1428532503184583,15.859999656677244,-0.05131495721005919 4632,2010-04-23,15.5,15.68000030517578,15.380000114440918,15.399999618530273,19500.0,-0.005772941097306639,-3.285735694822863,100.0,41.0526167850898,56.713641508780896,0.2530631079404557,0.06221993827257677,0.36067664281328504,0.29286086037285664,24.23853430070535,0.3000001907348615,0.13113422105653783,-0.10999994277954173,-0.6522369423020749,0.4322370567429932,-0.3811184425408083,0.16111855698172484,-0.5809876289669962,38.70964764803874,-27.782399055058548,0.27111849976126706,4,0.125,0.045000076293943536,0.5175001621246338,0.39499998092651367,-0.8199996948242205,4,-0.02064514160156261,1.4999999999999902,15.59000015258789,5.1176384790583365,15.739999771118164,1.1818221226163428,15.68000030517578,-0.02064514160156261 4633,2010-04-26,15.5,15.520000457763672,15.34000015258789,15.40999984741211,23800.0,0.0,1.7692127116405998,0.8999980926586432,43.33332980120104,55.947761551061504,0.24601282048353035,0.07554416744903492,0.38004104098238045,0.29248093982849355,22.981323550141113,0.18000030517578125,0.1455180269759957,-0.11599993705749512,-0.6501159593621715,0.41811608524717947,-0.3830579482098333,0.15105807409484306,-0.5593678763876557,46.153846153846,-18.717047353308566,0.2670580111523375,4,0.125,-0.06000041961669922,0.5025002956390381,0.39499998092651367,-0.7799997329711932,0,-0.04322581137380288,-3.285735694822863,15.5,1.4999999999999902,15.59000015258789,5.1176384790583365,15.739999771118164,-0.04322581137380288 4634,2010-04-27,15.460000038146973,15.5,15.25,15.399999618530273,22800.0,-0.0025806427001953125,2.571419813216531,0.666670198787776,35.29409124772252,54.186932124075135,0.27057142287659275,0.1334104013396189,0.4316027562096387,0.3221245710431653,21.512003639513967,0.25,0.13564106903321793,-0.16299991607666087,-0.6842977833158521,0.3582979511625286,-0.4236488496962565,0.09764901754293476,-0.4981805570068758,39.622668669983405,-22.40703790145524,0.26064893361959507,4,0.15999984741210938,-0.13500022888183594,0.30750036239624023,0.434999942779541,-0.8999996185302734,1,-0.05950841358498571,1.7692127116405998,15.5,-3.285735694822863,15.5,1.4999999999999902,15.59000015258789,-0.05950841358498571 4635,2010-04-28,15.43000030517578,15.760000228881836,15.260000228881836,15.40999984741211,30700.0,-0.0019404743141765435,-2.125002980235081,0.3333386314868972,30.952359327067924,51.03210762536594,0.27983306641548467,0.1996359534084906,0.4524217407741862,0.32584058843943176,19.63159227326308,0.5,0.13215927707170216,-0.20949964523315678,-0.6794592805195858,0.26045999005327225,-0.4444794628763713,0.025480172410057733,-0.4474172136584844,34.6154128305759,-23.922959694769666,0.2349798176432149,4,0.14499950408935725,-0.10500049591064275,0.3375000953674334,0.4649996757507342,-1.1300001144409144,2,-0.061568421526264405,2.571419813216531,15.460000038146973,1.7692127116405998,15.5,-3.285735694822863,15.5,-0.061568421526264405 4636,2010-04-29,15.779999732971193,15.949999809265135,15.300000190734865,15.5,37900.0,0.02268304736701854,1.0967733500277648,13.999666221630171,53.50877633276293,49.9918310112134,-0.09943509623562541,-0.07879493302816876,0.09969833258645444,-0.04388403036966437,17.04329276419974,0.6499996185302699,0.136400987253797,0.09249978065490971,-0.17940356735399376,0.3644031286638132,-0.043451893349542914,0.22845145465936234,-0.7770683032842438,75.71426819781435,16.643622649227503,0.13595167400445182,4,-0.17999982833862482,-0.45499992370605646,0.08750033378600897,0.11500024795532049,-1.5,3,-0.05830165347669014,-2.125002980235081,15.43000030517578,2.571419813216531,15.460000038146973,1.7692127116405998,15.5,-0.05830165347669014 4637,2010-04-30,15.029999732971193,15.949999809265135,15.0,15.920000076293945,58500.0,-0.04752851791454271,1.0000000000000038,-3.178575686050089,31.914859079195793,46.482371730120995,0.5746029018872303,0.6468768566074825,0.8356240928641068,0.6891741849636706,16.70195332084985,0.9499998092651349,0.11807464532290801,-0.6210001945495591,-1.0187781034286143,-0.22322228567050395,-0.8198891489890876,-0.42211124011003065,0.9700002670288068,3.1578672625628466,-53.32868692379236,0.19888895443952792,4,0.4450001716613752,0.29500007629394354,0.8350007534027082,0.8650002479553205,-1.0,4,-0.02860940513246857,1.0967733500277648,15.779999732971193,-2.125002980235081,15.43000030517578,2.571419813216531,15.460000038146973,-0.02860940513246857 4638,2010-05-03,15.050000190734865,15.149999618530273,14.359999656677244,15.050000190734865,33100.0,0.0013307024696611602,6.900044822949508,-0.0,31.55079341199044,42.78847000546658,0.47787453159728877,0.6092843090800191,0.8018140086999175,0.6499408567999119,16.771770689184475,0.7899999618530291,0.06330875880685483,-0.5699997425079335,-1.049736335326065,-0.09026314968980031,-0.8098680389169992,-0.3301314460988678,0.9299998092651354,43.39625583900562,-11.476724396674406,0.23986829640906634,5,0.10499954223632457,0.129999637603758,0.8150002956390363,0.8449997901916486,-0.8299999237060582,0,-0.024584709692353823,1.0000000000000038,15.029999732971193,1.0967733500277648,15.779999732971193,-2.125002980235081,15.43000030517578,-0.024584709692353823 4639,2010-05-04,14.920000076293945,15.149999618530273,14.710000038146973,14.850000381469727,37900.0,-0.008637881248729218,-1.5142805761276505,100.0,29.145708173429085,37.53390566039437,0.5461666283519282,0.7211258121558419,0.9233015107217639,0.7568828089754795,16.845361074858392,0.4399995803833008,-0.008027036484188343,-0.6649998664855961,-1.2378411701091565,-0.09215856286203383,-0.9514205182973772,-0.37857921467381495,1.0299997329711896,35.220148797171,-19.31303682249483,0.28642065181178106,5,0.23499965667724432,0.25999975204467773,0.945000410079956,0.9749999046325684,-0.3400001525878906,1,-0.01340481288488149,6.900044822949508,15.050000190734865,1.0000000000000038,15.029999732971193,1.0967733500277648,15.779999732971193,-0.01340481288488149 4640,2010-05-05,14.5,14.989999771118164,14.5,14.729999542236328,59000.0,-0.0281501390178458,-3.2608760552634632,-3.285722070844687,19.026534108651575,35.08656314079012,0.8624734383874753,1.1023456376049623,1.3223182875476809,1.1549804640710928,16.714425055675683,0.48999977111816406,-0.09524361622888122,-1.024499940872193,-1.771013782993709,-0.2779860987506755,-1.397756861932951,-0.6512430198114352,1.3863998031616198,8.805052194170583,-40.50831033926637,0.3732569210607585,5,0.6549997329711896,0.679999828338623,1.3625004291534424,1.3949999809265137,0.18999958038330078,2,0.004137959973565364,-1.5142805761276505,14.920000076293945,6.900044822949508,15.050000190734865,1.0000000000000038,15.029999732971193,0.004137959973565364 4641,2010-05-06,14.279999732971193,14.880000114440918,12.119999885559082,14.600000381469727,105200.0,-0.015172432208883202,5.272726977167089,1.3913099364768635,17.338693396224755,32.45168276424956,0.980185275448406,1.2717750985319274,1.527695198493758,1.3598795860202681,18.041571668004483,2.760000228881836,-0.18503415925506417,-1.171000194549558,-2.0928951885496065,-0.24910520054950958,-1.6319476915495823,-0.7100526975495338,1.5453440643310508,56.39686398014373,10.710179178468614,0.46094749700002396,5,-0.2449998855590838,-0.21999979019165217,1.5550005435943586,1.6150002479553205,0.34000015258788885,3,0.0014005923065596448,-3.2608760552634632,14.5,-1.5142805761276505,14.920000076293945,6.900044822949508,15.050000190734865,0.0014005923065596448 4642,2010-05-07,14.220000267028807,14.550000190734865,13.8100004196167,14.359999656677244,39500.0,-0.004201643351844919,1.8461504603308192,0.43749720603794073,17.199987182607543,29.54797802885028,0.9381823894109793,1.2808832053766448,1.5733621230069588,1.4120996175550093,19.407922530989985,0.7399997711181658,-0.3112246166384267,-1.1569996833801284,-2.2213322981494183,-0.0926670686108384,-1.6891659907647725,-0.6248333759954843,1.383022895568848,69.30694939073419,25.8767729460415,0.5321663073846448,5,-0.18500041961669744,-0.1600003242492658,1.3924999237060565,1.6749997138977069,0.6899995803833026,4,0.004219371646673187,5.272726977167089,14.279999732971193,-3.2608760552634632,14.5,-1.5142805761276505,14.920000076293945,0.004219371646673187 4643,2010-05-10,15.15999984741211,15.210000038146973,14.350000381469727,14.800000190734865,55000.0,0.0661040480120687,2.739128631995771,-2.57143732970026,42.024528750077586,30.29580441800085,-0.06159556909357988,0.31364715263171483,0.6251440832119641,0.45996772087355353,20.320547310405114,0.9899997711181658,-0.34346157368831953,-0.189500093460083,-1.2459981390277513,0.8669979521075852,-0.7177491162439171,0.3387489293237511,0.2340419185632303,98.38187092990958,51.36941244130158,0.528249022783834,5,-1.125,-1.0999999046325684,0.375,0.7350001335144043,-0.6899995803833026,0,-0.07453826687431087,1.8461504603308192,14.220000267028807,5.272726977167089,14.279999732971193,-3.2608760552634632,14.5,-0.07453826687431087 4644,2010-05-11,15.399999618530273,15.859999656677244,14.789999961853027,14.960000038146973,37500.0,0.015831119626240175,-1.7435899003409954,1.2222222222222283,45.058135344182325,31.863112864346892,-0.3475500519723518,0.04940227647791673,0.37761093536789936,0.2190076658999658,20.84824651232401,1.069999694824217,-0.3665471830630853,0.0674996852874763,-0.9733677329548769,1.1083671035298295,-0.4529340238337003,0.5879333944086529,-3.2799997329711914,87.7005329866787,41.279968390845056,0.5204337091211768,5,-1.364999771118164,-1.3399996757507324,0.13500022888183594,0.49500036239624023,-0.7999992370605469,1,-0.07662333641110064,2.739128631995771,15.15999984741211,1.8461504603308192,14.220000267028807,5.272726977167089,14.279999732971193,-0.07662333641110064 4645,2010-05-12,15.59000015258789,15.8100004196167,15.199999809265135,15.539999961853027,40500.0,0.012337697322342578,1.4897947267727198,0.11363690549728744,50.0,31.473248827373233,-0.5726925644227556,-0.16147874398984996,0.17439240105198195,0.02930161797391051,21.636365533779756,0.6100006103515643,-0.390723777474113,0.2655002117156986,-0.7642563998821252,1.2952568233135224,-0.24937809408321243,0.7803785175146096,-3.395200271606445,92.78076148093905,45.068661548477095,0.5148783057989118,5,-1.5550003051757812,-1.5300002098083496,-0.05500030517578125,0.30499982833862305,-0.880000114440918,2,-0.06478513271304742,-1.7435899003409954,15.399999618530273,2.739128631995771,15.15999984741211,1.8461504603308192,14.220000267028807,-0.06478513271304742 4646,2010-05-13,15.739999771118164,15.989999771118164,15.5600004196167,15.600000381469727,18800.0,0.009621527714056777,-2.909097214395325,2.7999771119037176,53.3898282254271,33.859356510287824,-0.8146299117504707,-0.34159342213547106,0.017803357605707504,-0.10707391253949794,22.70815970316126,0.42999935150146484,-0.4021833603994356,0.42349982261657715,-0.5897860214265158,1.4367856666596701,-0.08314309940496933,0.9301427446381236,-3.4718958946228025,88.5321066803156,38.0420652811015,0.5066429220215461,5,-1.684999942779541,-1.679999828338623,-0.2049999237060547,0.1550002098083496,-1.1499996185302734,3,-0.06670903468890399,1.4897947267727198,15.59000015258789,-1.7435899003409954,15.399999618530273,2.739128631995771,15.15999984741211,-0.06670903468890399 4647,2010-05-14,15.640000343322756,15.800000190734865,15.619999885559082,15.68000030517578,19400.0,-0.006353203891330428,-3.4999582772062863,-0.28571525885556043,51.923082465353986,36.12294418288377,-0.6917468329164933,-0.2762338649417835,0.10217837430039722,-0.0009191128268479787,23.8378749612588,0.18000030517578303,-0.41089979890097084,0.33650035858154403,-0.6516243530900692,1.324625070253159,-0.15756199725426256,0.8305627144173506,-3.2230206310424823,78.6585635333415,26.479067955347794,0.4940623558358072,5,-1.5850005149841326,-1.5850005149841326,-0.10000038146972834,0.254999637603758,-1.2600002288818377,4,-0.06521741914149937,-2.909097214395325,15.739999771118164,1.4897947267727198,15.59000015258789,-1.7435899003409954,15.399999618530273,-0.06521741914149937 4648,2010-05-17,15.670000076293945,15.800000190734865,15.619999885559082,15.670000076293945,22800.0,0.0019181414522153606,-2.599992370634608,-0.0,52.8925639375892,38.76148371223489,-0.6979474113595536,-0.3385556507390959,0.05496881677709631,-0.0230894905242387,24.853365175755336,0.18000030517578303,-0.4736674689932201,0.37600007057189977,-0.593066768450651,1.3450669095944487,-0.10853334893937472,0.8605334900831743,-3.1100995616601566,73.3333545260993,18.757273973126537,0.4845334195112746,5,-1.6150002479553223,-1.6150002479553223,-0.13000011444091797,0.22499990463256836,-1.2300004959106445,0,-0.0485003334512798,-3.4999582772062863,15.640000343322756,-2.909097214395325,15.739999771118164,1.4897947267727198,15.59000015258789,-0.0485003334512798 4649,2010-05-18,15.739999771118164,15.949999809265135,15.670000076293945,15.670000076293945,29500.0,0.004467115155290635,-7.000027247956353,100.0,54.223428073691274,42.672249708350414,-0.7145393137777347,-0.4256533304905865,-0.04113115596412342,-0.0846136249612286,25.7072022864295,0.27999973297118963,-0.4329908769142303,0.4429997920989983,-0.531454940246153,1.4174545244441497,-0.04422757407357736,0.930227158271574,-3.0428952862250007,68.35442885166749,10.788589330379814,0.4872273661725757,5,-1.684999942779541,-1.684999942779541,-0.19999980926513672,0.1550002098083496,-0.5900001525878906,1,-0.08068611960336369,-2.599992370634608,15.670000076293945,-3.4999582772062863,15.640000343322756,-2.909097214395325,15.739999771118164,-0.08068611960336369 4650,2010-05-19,15.470000267028807,15.90999984741211,15.40999984741211,15.899999618530273,12800.0,-0.017153717154735126,1.2222231641231809,-6.1428746594005705,45.68245658123259,45.82155672890684,-0.3268468059061558,-0.18647955219781487,0.20392825854671592,0.19461284220936115,26.152967140625556,0.5,-0.3968618505973449,0.18650026321410884,-0.7694181342988831,1.1424186607271007,-0.2914589355423871,0.6644594619706048,-2.6411799706866432,10.344901294694962,-43.06946691155815,0.4779591987564959,5,-0.5700001716613752,-1.4150004386901838,0.06999969482422053,0.42499971389770685,-0.6400003433227521,2,-0.056237871398962413,-7.000027247956353,15.739999771118164,-2.599992370634608,15.670000076293945,-3.4999582772062863,15.640000343322756,-0.056237871398962413 4651,2010-05-20,14.789999961853027,15.31999969482422,14.449999809265135,15.119999885559082,22600.0,-0.043956062924256245,1.3835628249679912,0.7674428404456074,46.59091093816122,49.08721492396836,0.48400300492241755,0.4537792392229907,0.8460592498002963,0.8753491432961926,26.984900196801,1.0200004577636719,-0.35651854270703787,-0.45350003242492676,-1.4222816712620237,0.5152816064121701,-0.9378908518434752,0.03089078699362169,-1.8347324865198242,22.666676839192824,-35.572039697135104,0.4843908194185481,5,0.38000011444091797,-0.7350001335144043,0.75,0.9800000190734863,-0.06000041961669922,3,-0.005409055031263987,1.2222231641231809,15.470000267028807,-7.000027247956353,15.739999771118164,-2.599992370634608,15.670000076293945,-0.005409055031263987 4652,2010-05-21,15.18000030517578,15.359999656677244,14.260000228881836,14.43000030517578,37300.0,0.026369191638178302,-1.0183472913903377,-2.272727798167789,51.6709532996041,50.15903987391576,0.27323272919946895,0.04066082295721962,0.42290780716983356,0.4912341924737582,27.922666288351994,1.0999994277954084,-0.23442388211659093,-0.0474997043609644,-1.0089870193440706,0.9139876106221418,-0.5282433618525175,0.4332439531305887,-2.1033435380111776,54.43788785351554,-5.443735418061934,0.48074365749155334,5,-0.055000305175779474,-1.1250004768371564,0.5099997520446795,0.39499998092651545,-0.6700000762939435,4,-0.038866939441807635,1.3835628249679912,14.789999961853027,1.2222231641231809,15.470000267028807,-7.000027247956353,15.739999771118164,-0.038866939441807635 4653,2010-05-24,14.829999923706055,15.170000076293945,14.529999732971193,15.170000076293945,20200.0,-0.023056678157666988,2.7647062123438957,-0.4533335367838542,48.90510728723427,50.58648120092152,0.6386620077998018,0.35615298791289796,0.73532893705611,0.8368415563222591,28.821355553370264,0.6500005722045863,-0.08015631672288137,-0.3640000820159912,-1.3321757825199434,0.604175618487961,-0.8480879322679673,0.12008776823598488,-1.6368094363833094,33.727800967556476,-28.064081777965683,0.4840878502519757,5,0.2950000762939453,-0.7750000953674316,0.7824997901916504,0.7450003623962402,-0.35999965667724787,0,-0.030343884799743148,-1.0183472913903377,15.18000030517578,1.3835628249679912,14.789999961853027,1.2222231641231809,15.470000267028807,-0.030343884799743148 4654,2010-05-25,14.539999961853027,14.68000030517578,14.270000457763672,14.399999618530273,7700.0,-0.01955495369824356,-1.0500060796940514,-0.4117655308597651,50.502512261788,50.64231589667575,0.8871336218648747,0.6046980831866655,0.9865064374890977,1.1234319826417476,29.650339356723414,0.5599994659423828,0.08493802751819324,-0.6080000400543213,-1.6098005162057234,0.3938004360970808,-1.1089002781300223,-0.10709980197862023,-1.2349371031784653,16.96968470941826,-49.39624453707239,0.5009002380757013,5,0.5850000381469727,-0.4850001335144043,1.067500114440918,1.0350003242492676,-0.5500001907348633,1,-0.0068776053460857245,2.7647062123438957,14.829999923706055,-1.0183472913903377,15.18000030517578,1.3835628249679912,14.789999961853027,-0.0068776053460857245 4655,2010-05-26,14.479999542236328,15.039999961853027,14.25,14.739999771118164,18700.0,-0.004126576325592546,-1.1944464312678318,-1.8571399377388438,52.617799413265395,50.556534917546664,0.8639787025931316,0.6217553549783155,1.0032853326950537,1.177563621772558,31.13677354909532,0.7899999618530273,0.11537100598560457,-0.6205004215240475,-1.6555387164860242,0.41453787343792925,-1.138019569005035,-0.10298127404306001,-1.0675392070640228,20.72068588965387,-44.96861372459193,0.5175191474809883,5,0.6200003623962402,-0.4249997138977051,1.1875004768371582,1.0950007438659668,-0.6199998855590838,2,0.04627072496374329,-1.0500060796940514,14.539999961853027,2.7647062123438957,14.829999923706055,-1.0183472913903377,15.18000030517578,0.04627072496374329 4656,2010-05-27,14.859999656677244,14.859999656677244,14.5600004196167,14.5600004196167,4100.0,0.026243102655666872,1.0000000000000118,-1.1538422037193197,57.729462367176666,51.20168823997141,0.38668757171305934,0.1784462192501497,0.5922924476237146,0.7912900865954438,33.28485611074864,0.3800001144409162,0.12558875586308282,-0.19450030326843404,-1.18311930246937,0.7941186959325002,-0.6888098028689011,0.29980919633203307,-1.344437744067104,54.954941022528125,-9.852228274021506,0.49430949960046733,5,0.24000024795532404,-0.8049998283386213,0.747500419616701,0.7150006294250506,-0.7199993133544886,3,-0.0020188246072878613,-1.1944464312678318,14.479999542236328,-1.0500060796940514,14.539999961853027,2.7647062123438957,14.829999923706055,-0.0020188246072878613 4657,2010-05-28,14.600000381469727,14.859999656677244,14.600000381469727,14.640000343322756,12600.0,-0.017496586891957877,-11.999976158119264,-0.13333354526150487,41.907520027165916,49.981127805479936,0.5404866876493877,0.42644325231894165,0.8247310546210684,1.0436000441007298,34.817296867179174,0.25999927520751775,0.09120751788206327,-0.4329996109008789,-1.4423475379892388,0.576348316187481,-0.9376735744450588,0.07167435264330102,-0.9854609545192652,38.04351657008988,-21.586537999457228,0.5046739635441804,5,0.4999995231628418,-0.5450005531311035,1.0074996948242188,0.9749999046325684,0.3299999237060529,4,0.008904051874655927,1.0000000000000118,14.859999656677244,-1.1944464312678318,14.479999542236328,-1.0500060796940514,14.539999961853027,0.008904051874655927 4658,2010-06-01,14.68000030517578,14.779999732971193,14.479999542236328,14.479999542236328,4600.0,0.005479446686014411,-1.9999904632932333,-5.000023841880381,39.090916972516766,48.29973768312721,0.3411641066769153,0.3344500287252643,0.7330060149033901,0.9663572403964711,35.250095231428865,0.30000019073486506,0.026395375551627964,-0.33449969291687154,-1.3560253998101377,0.6870260139763964,-0.8452625463635055,0.17626316052976243,-0.9704424644586105,54.4304210049794,-1.580792189732513,0.5107628534466336,6,0.3999996185302752,-0.6250004768371564,0.9049997329711932,0.8949999809265154,0.43999958038330256,1,-0.011580386427785472,-11.999976158119264,14.600000381469727,1.0000000000000118,14.859999656677244,-1.1944464312678318,14.479999542236328,-0.011580386427785472 4659,2010-06-02,14.720000267028807,14.720000267028807,14.380000114440918,14.520000457763672,9800.0,0.0027247929851148545,2.400004768376172,0.9999952316466078,36.19047215375771,47.24507274674111,0.1578623711453897,0.2937595370368751,0.6766683177307744,0.9320894036998641,35.74683152018184,0.34000015258788885,-0.03094679303128345,-0.28449974060058736,-1.3138066118237628,0.7448071306225899,-0.799153176212176,0.23015369501100125,-0.9192247490955978,59.493707559981665,7.797604516828493,0.5146534356115883,6,0.08499956130981623,-0.6650004386901838,0.8124995231628436,0.8550000190734881,0.6999998092651385,2,-0.016983695344080396,-1.9999904632932333,14.68000030517578,-11.999976158119264,14.600000381469727,1.0000000000000118,14.859999656677244,-0.016983695344080396 4660,2010-06-03,14.5600004196167,14.739999771118164,14.350000381469727,14.390000343322756,23700.0,-0.010869554654186375,-2.1199951171875,0.850001192094031,31.32911764874524,45.549317936806,0.19579369047715112,0.483262038206032,0.8162001108579364,1.09870555950544,35.934987653643006,0.3899993896484375,-0.10645045154140398,-0.4474996089935299,-1.4709483340071579,0.575949116020098,-0.9592239715003448,0.06422475351328494,-0.6716559315560922,41.17653658655182,-5.617986710552344,0.5117243625068141,6,0.24499940872192383,-0.5050005912780762,0.9124994277954102,1.0149998664855957,0.6999998092651367,3,-0.03914839505983614,2.400004768376172,14.720000267028807,-1.9999904632932333,14.68000030517578,-11.999976158119264,14.600000381469727,-0.03914839505983614 4661,2010-06-04,14.300000190734865,14.630000114440918,14.1899995803833,14.449999809265135,33500.0,-0.01785715806240884,-1.3783758705480265,-0.8823503012487401,29.819272955402425,43.12135345411692,0.42351505277682655,0.7850894208905519,1.053256182163718,1.3621209973256807,33.915055279555965,0.4400005340576172,-0.20965607626019356,-0.7084998607635473,-1.728990349643679,0.3119906281165843,-1.2187451052036131,-0.19825461632348151,-0.32758949135195614,16.417999675466397,-25.25761335611474,0.5102452444400656,6,0.379999637603758,-0.245000362396242,1.1499996185302717,1.2750000953674299,1.6700000762939418,4,-0.030769267705513914,-2.1199951171875,14.5600004196167,2.400004768376172,14.720000267028807,-1.9999904632932333,14.68000030517578,-0.030769267705513914 4662,2010-06-07,14.279999732971193,14.649999618530273,13.949999809265135,13.949999809265135,14700.0,-0.0013986333913919013,-3.2424240672773688,-2.2000050862760316,29.003018623729957,40.91001026928312,0.33796541912972167,0.8535787897092728,1.0560545945296393,1.374757043355034,31.882295005613553,0.6999998092651385,-0.2645794702934623,-0.7315002918243394,-1.7425398597095647,0.27953927606088413,-1.2370200757669512,-0.22598050788172763,1.7100000381469709,39.7590306072036,2.0016595981356176,0.5055197839426121,6,0.21500015258788885,-0.22499990463257014,1.1825001239776594,1.4750003814697248,1.9000005722045845,0,-0.00980387901024904,-1.3783758705480265,14.300000190734865,-2.1199951171875,14.5600004196167,2.400004768376172,14.720000267028807,-0.00980387901024904 4663,2010-06-08,14.029999732971193,14.630000114440918,14.0,14.550000190734865,19500.0,-0.017507003128492626,-1.1724144734894815,-1.575759327225946,25.501437206024434,38.132113040864944,0.516910071168013,1.069410637924948,1.2894614052203277,1.620654276516511,31.251252231801725,0.630000114440918,-0.2845565355372077,-0.9250002861022928,-2.023602306834251,0.17360173462966522,-1.474301296468271,-0.3756992757363147,1.91920003890991,10.126573110004953,-22.778955111114783,0.5493010103659788,6,0.46500015258788885,0.025000095367429864,1.3700001239776594,1.7250003814697248,1.7300004959106428,1,0.06414829574725789,-3.2424240672773688,14.279999732971193,-1.3783758705480265,14.300000190734865,-2.1199951171875,14.5600004196167,0.06414829574725789 4664,2010-06-09,14.220000267028807,14.529999732971193,13.970000267028807,14.010000228881836,18100.0,0.01354244744646027,-2.862065790382335,-0.4038458716942342,31.671563683876883,35.80475351537733,0.3092667097162458,0.828976912794273,1.0866676778346172,1.4225046694118024,31.84282577314853,0.5599994659423864,-0.35750524015600504,-0.6759997844696066,-1.8004159340947279,0.44841636515551464,-1.2382078592821681,-0.1137917096570451,1.689215505599977,34.17727478497049,-1.5166693569383085,0.5622080748125609,6,0.1849994659423828,-0.16500043869018377,0.9474995136261004,1.3899998664855975,0.6499996185302752,2,0.06329111122571907,-1.1724144734894815,14.029999732971193,-3.2424240672773688,14.279999732971193,-1.3783758705480265,14.300000190734865,0.06329111122571907 4665,2010-06-10,14.579999923706055,14.68000030517578,14.149999618530273,14.149999618530273,16800.0,0.025316431077146984,-1.4651177232483372,2.047620128882266,46.60194234685893,34.56836240200869,-0.03917591093057382,0.4104762353049374,0.7248866078655745,1.054131198054133,32.3114900126042,0.530000686645506,-0.38738938547493973,-0.2655001163482673,-1.3486432410348392,0.8176430083383046,-0.8070716786915533,0.27607144599501865,1.2900315296554563,86.30132691280181,46.93705375804814,0.5415715623432856,6,-0.17500019073486506,-0.5250000953674316,0.5874998569488525,1.0300002098083496,-0.039999961853027344,3,0.05761317949131883,-2.862065790382335,14.220000267028807,-1.1724144734894815,14.029999732971193,-3.2424240672773688,14.279999732971193,0.05761317949131883 4666,2010-06-11,14.6899995803833,14.699999809265135,14.43000030517578,14.640000343322756,19800.0,0.007544558110620825,6.7143051771121085,0.11627721296640882,41.28112719535963,34.498763198474656,-0.19648895315736148,0.22954897636044258,0.6233736546784048,0.9363123567132874,33.11575232464435,0.26999950408935547,-0.40263943256995205,-0.10300045013427805,-1.1021180597433986,0.8961171594748425,-0.6025592549388392,0.3965583546702831,1.1416312400962827,98.66663614908879,58.68059017422524,0.49955880480456055,6,-0.3249998092651367,-0.6349997520446777,0.47750020027160645,0.9200005531311035,0.030000686645506036,4,0.0388019513124902,-1.4651177232483372,14.579999923706055,-2.862065790382335,14.220000267028807,-1.1724144734894815,14.029999732971193,0.0388019513124902 4667,2010-06-14,14.619999885559082,14.770000457763672,14.56999969482422,14.770000457763672,6600.0,-0.0047651257197920405,1.666666666666643,-3.000057221332219,45.84980117961608,35.24975033259681,-0.13785043348079107,0.23106135045342668,0.6709179648144907,0.9948130134573461,33.88865748976839,0.20000076293945135,-0.42529061306604987,-0.12200012207031286,-1.0399062591440984,0.7959060150034727,-0.5809531906072056,0.3369529464665799,1.1739983146962132,81.24993294479066,38.800393709083906,0.45895306853689244,6,-0.25999975204467773,0.2800002098083496,-0.5724999904632568,-0.12999963760375977,-0.2600002288818377,0,0.09233928810103409,6.7143051771121085,14.6899995803833,-1.4651177232483372,14.579999923706055,-2.862065790382335,14.220000267028807,0.09233928810103409 4668,2010-06-15,14.90999984741211,14.90999984741211,14.5600004196167,14.59000015258789,25200.0,0.019835838859306287,1.1874985098824595,-2.1333231608460967,57.31225147452014,37.59661470157042,-0.4378372224217735,-0.12521512022093972,0.3642708795973011,0.696001304186991,34.55473998201782,0.34999942779541016,-0.49898861030361097,0.20599985122680664,-0.6070878652297758,1.019087567683389,-0.20054400700148456,0.6125437094550978,0.8471183850233821,100.0,52.08322041369027,0.4065438582282912,6,-0.48000001907348633,0.059999942779541016,-0.8624999523162842,-0.4199995994567871,-0.2299995422363299,1,0.08517776463854898,1.666666666666643,14.619999885559082,6.7143051771121085,14.6899995803833,-1.4651177232483372,14.579999923706055,0.08517776463854898 4669,2010-06-16,14.470000267028807,14.880000114440918,14.43000030517578,14.880000114440918,29000.0,-0.029510367866279474,1.1951218377543606,-1.2812507450587758,49.82819108232242,39.65206730530121,-0.041381168449325045,0.2263668381133126,0.783779177632244,1.1290118998364616,35.63447395425286,0.4799995422363299,-0.4919741372121802,-0.17049975395202743,-0.8260181373571456,0.4850186294530907,-0.4982589456545856,0.15725943775053075,1.2509755969432774,42.105335806193125,-8.869394049784212,0.32775919170255885,6,-0.04000043869018377,0.4999995231628436,-0.4225003719329816,0.019999980926515448,0.18999958038330256,2,0.08914996116430007,1.1874985098824595,14.90999984741211,1.666666666666643,14.619999885559082,6.7143051771121085,14.6899995803833,0.08914996116430007 4670,2010-06-17,14.600000381469727,14.670000076293945,14.399999618530273,14.4399995803833,17000.0,0.008984112787968401,-1.2499970197767614,-0.3902460015444861,45.1127935462753,41.351347370953754,-0.1845142351855209,0.029351490400085112,0.6314744898603664,0.9867999482318623,36.45307234509694,0.2700004577636719,-0.47841033522576026,0.003000354766845348,-0.5235215475572215,0.5295222570909122,-0.26026059639518806,0.26626130592887876,1.0855559614082182,39.21581827089574,-10.790490957063618,0.2632609511620333,6,-0.17000055313110352,0.36999940872192383,-0.5525004863739014,-0.1100001335144043,-0.050000190734861505,3,0.018493116235259732,1.1951218377543606,14.470000267028807,1.1874985098824595,14.90999984741211,1.666666666666643,14.619999885559082,0.018493116235259732 4671,2010-06-18,14.710000038146973,14.880000114440918,14.449999809265135,14.479999542236328,14300.0,0.0075342228632306885,-1.9655197361281234,1.4374959022011886,52.191228853405775,43.927815174251066,-0.2572967795821377,-0.091647684327679,0.4986990778747895,0.865104120045471,36.04848023869071,0.430000305175783,-0.4563273573953417,0.11700000762939489,-0.4045402755111027,0.6385402907698925,-0.1437701339408548,0.3777701491996446,0.9408451740587154,60.784368723984336,8.882125419933608,0.2607701415702491,6,-0.26999998092651367,0.25999975204467773,-0.6625001430511475,-0.2199997901916504,-0.39000034332275213,4,-0.011556769262616506,-1.2499970197767614,14.600000381469727,1.1951218377543606,14.470000267028807,1.1874985098824595,14.90999984741211,-0.011556769262616506 4672,2010-06-21,14.59000015258789,14.880000114440918,14.5,14.8100004196167,16300.0,-0.008157708038605715,1.111113760208961,-0.9565208377388845,48.235290597740835,46.45379888444178,-0.09912274420297251,-0.019094453085376273,0.5956711144388898,0.9741880197349637,35.44760746234954,0.38000011444091797,-0.40531320561399653,0.026500129699707387,-0.4159939822499119,0.4689942416493267,-0.19474692627510315,0.24774718567451792,1.0268281515589859,37.25498995837494,-13.735603446622669,0.22124705597480984,6,-0.15000009536743164,0.3599996566772443,-0.5325002670288086,-0.09999990463256836,-0.4800004959106463,0,0.008910220224902288,-1.9655197361281234,14.710000038146973,-1.2499970197767614,14.600000381469727,1.1951218377543606,14.470000267028807,0.008910220224902288 4673,2010-06-22,14.380000114440918,14.550000190734865,14.31999969482422,14.539999961853027,40900.0,-0.014393422614853324,1.5555567329292082,0.7272711509534564,43.74999561730445,47.79584687704484,0.18522425968951062,0.16386564131038384,0.7794059138486844,1.147350687139813,34.93412773461178,0.2700004577636701,-0.3271494009269542,-0.16099991798400914,-0.592052476415768,0.2700526404477497,-0.37652619719988856,0.05452636123187027,1.2034916198083234,10.714352617408007,-37.581315452005185,0.2155262792158792,6,0.14999961853027344,0.569999694824217,-0.3250002861022949,0.1100001335144043,-0.26000022888183594,1,-0.0013908524064327743,1.111113760208961,14.59000015258789,-1.9655197361281234,14.710000038146973,-1.2499970197767614,14.600000381469727,-0.0013908524064327743 4674,2010-06-23,14.4399995803833,14.59000015258789,14.109999656677244,14.479999542236328,48100.0,0.004172424580312084,2.6922947133671657,0.25,47.70990671459792,47.91895402901585,0.17848290193806982,0.10117770429833683,0.6923297468557976,1.085456828388775,34.28005793889899,0.4800004959106463,-0.2385100938621747,-0.09600043296813965,-0.5294152824883422,0.33741441655206295,-0.31270785772824006,0.12070699179196076,1.1108223153662582,42.85710747036193,-6.077221878883897,0.21670742476010094,6,0.07000017166137695,0.5100002288818342,-0.38499975204467773,0.050000667572021484,-0.39999961853027344,2,0.016620549291325393,1.5555567329292082,14.380000114440918,1.111113760208961,14.59000015258789,-1.9655197361281234,14.710000038146973,0.016620549291325393 4675,2010-06-24,15.149999618530273,15.34000015258789,14.25,14.460000038146973,57800.0,0.04916897913982665,1.0373822279779354,-17.250005960470162,63.843644565747134,50.42590040350334,-0.49412195861353325,-0.5861038158537664,-0.03737737937619201,0.3668141147642654,33.63298943293675,1.0900001525878906,-0.08628797929400811,0.580499601364135,0.0688059207391376,1.0921932819891325,0.3246527610516363,0.8363464416766337,0.36880583548959756,84.55280833712608,30.20392713878922,0.2558468403124983,6,-0.4249997138977051,-0.2199997901916504,-1.0949997901916504,-0.6599993705749512,-1.079999923706053,3,-0.032343220030107145,2.6922947133671657,14.4399995803833,1.5555567329292082,14.380000114440918,1.111113760208961,14.59000015258789,-0.032343220030107145 4676,2010-06-25,14.829999923706055,15.31999969482422,14.4399995803833,15.31999969482422,950400.0,-0.021122092599449305,2.591838879568375,-0.710145027691128,58.1602451142556,51.79372750735217,-0.17005820889547074,-0.28297514519602984,0.25395480961854844,0.67909670099084,32.95095254087029,0.8800001144409197,0.024928676371349212,0.2619998931884773,-0.24627265487836247,0.770272441255317,0.007863619155058288,0.5161361672218963,0.6574294174187223,58.536583474769174,2.2454310818474283,0.25413627403341954,6,-0.10500001907348633,-0.17500019073486506,-0.35249996185302734,-0.3399996757507324,-1.0399999618530273,4,-0.01888062942762425,1.0373822279779354,15.149999618530273,2.6922947133671657,14.4399995803833,1.5555567329292082,14.380000114440918,-0.01888062942762425 4677,2010-06-28,14.729999542236328,15.0,14.640000343322756,14.829999923706055,27500.0,-0.006743114091988245,-1.5714373297002924,0.20408250649082646,60.86956779280257,52.18898487605022,-0.0590200545397046,-0.18207107143320123,0.323534610220527,0.7692830850910326,32.2320575276631,0.3599996566772443,0.047095257155538306,0.15549955368041957,-0.35779619569614773,0.6687953030569869,-0.10114832100786408,0.4121474283687032,0.7266812082512555,50.40647443804964,-11.239872697637836,0.25664787468828376,6,-0.004999637603759766,-0.0749998092651385,-0.11749958992004395,-0.23999929428100586,-0.8999996185302734,0,-0.02783434216929115,2.591838879568375,14.829999923706055,1.0373822279779354,15.149999618530273,2.6922947133671657,14.4399995803833,-0.02783434216929115 4678,2010-06-29,14.510000228881836,14.6899995803833,14.25,14.539999961853027,36300.0,-0.01493545961923981,1.6666724465290481,0.2999961853172862,54.46154180222305,52.703801622705846,0.10982122669970806,0.025865380720912157,0.5112192406008269,0.9854343711830928,31.613484277925924,0.4799995422363281,0.07411277818768447,-0.055999755859375,-0.567566883924,0.45556737220525,-0.3117833198916884,0.1997838081729384,0.9165469027812989,32.52035861241228,-31.253942565715136,0.25578356403231256,6,0.21499967575073242,0.13499975204467773,0.07999968528747559,-0.019999980926513672,-0.9899997711181641,1,-0.027567234038246236,-1.5714373297002924,14.729999542236328,2.591838879568375,14.829999923706055,1.0373822279779354,15.149999618530273,-0.027567234038246236 4679,2010-06-30,14.470000267028807,14.68000030517578,14.449999809265135,14.550000190734865,20900.0,-0.0027567168312934154,-2.8333147897956428,2.6666878596180097,48.12287111552323,53.038254685955614,0.16742803510925164,0.048671046075090985,0.5235762625591551,1.0211549668722864,30.845302436140443,0.23000049591064453,0.08855505381243667,-0.08349971771240483,-0.5914272425483951,0.4244278071235854,-0.33746348013040084,0.17046404470559118,0.9270159181863686,20.183507911120905,-39.05829592815605,0.25396376241799523,6,0.25499963760376154,0.17499971389770685,0.1199996471405047,-0.13500070571899236,-1.2600002288818342,2,-0.02418800103737606,1.6666724465290481,14.510000228881836,-1.5714373297002924,14.729999542236328,2.591838879568375,14.829999923706055,-0.02418800103737606 4680,2010-07-01,13.989999771118164,14.529999732971193,13.979999542236328,14.529999732971193,34500.0,-0.03317211382534435,1.0370378873639843,6.750005960469885,39.39393676673607,51.61633334299231,0.6166473690547551,0.5099230246844453,0.9678519752877932,1.494360822464909,30.292382644549896,0.5500001907348651,0.03112586485658042,-0.5350001811981198,-1.1019308755503427,0.031930513154103224,-0.8184655283742313,-0.25153483402200827,1.3780760865780106,0.7462856524697306,-51.298159370614286,0.28346534717611127,7,0.6700000762939453,0.6550002098083496,0.6000001430511475,0.33500051498413086,-0.5100002288818359,3,0.0035739951074256204,-2.8333147897956428,14.470000267028807,1.6666724465290481,14.510000228881836,-1.5714373297002924,14.729999542236328,0.0035739951074256204 4681,2010-07-02,13.859999656677244,14.140000343322756,13.739999771118164,14.100000381469727,28400.0,-0.009292360011992296,1.4999985098868838,0.44444581804952576,38.690468418892515,50.5557975453425,0.6854807416083801,0.6379787514308788,1.0647158020862904,1.615623676196007,29.6475508939459,0.4000005722045916,0.02353075583085129,-0.6430002689361594,-1.2768888420654658,-0.009111695806852893,-0.9599445555008117,-0.326055982371507,1.479714680050309,9.523798711177374,-37.22247210172826,0.3169442865646532,7,0.680000305175783,0.680000305175783,0.7175002098083514,0.4650006294250506,-0.5999994277954084,4,0.015151518279136855,1.0370378873639843,13.989999771118164,-2.8333147897956428,14.470000267028807,1.6666724465290481,14.510000228881836,0.015151518279136855 4682,2010-07-06,14.140000343322756,14.289999961853027,13.880000114440918,14.050000190734865,57500.0,0.020202070243964032,1.1025666105872878,-0.37499950329612414,38.507468125209826,49.97329449066532,0.3742959663618528,0.365701599680337,0.7570506795895895,1.3336943746377248,28.544629780523373,0.430000305175783,0.027213048003874363,-0.3559996128082261,-1.003208934565178,0.2912097089487258,-0.6796042736867012,-0.03239495192975106,1.135725410780422,42.105331843593554,2.0087449542584395,0.3236046608784755,7,0.39999961853027166,0.39999961853027166,0.43749952316284,0.18499994277953924,-0.930000305175783,1,-0.024752501624584977,1.4999985098868838,13.859999656677244,1.0370378873639843,13.989999771118164,-2.8333147897956428,14.470000267028807,-0.024752501624584977 4683,2010-07-07,14.93000030517578,14.960000038146973,14.050000190734865,14.170000076293945,50900.0,0.05586986864721544,1.2195126489825876,8.444432670707393,56.216217052161596,50.91844008372796,-0.3682022901480959,-0.3725144561536151,-0.05200423027488732,0.5460206791475049,26.81907036569863,0.9099998474121076,0.017898803198441726,0.3890003204345689,-0.24683805654512092,1.0248386974142587,0.07108113194472487,0.7069195089244129,0.2842964096079985,97.54100603237944,55.31504634257627,0.31791918848984446,7,-0.39000034332275213,-0.39000034332275213,-0.35250043869018377,-0.6050000190734846,-1.9900007247924787,2,-0.07367718412493185,1.1025666105872878,14.140000343322756,1.4999985098868838,13.859999656677244,1.0370378873639843,13.989999771118164,-0.07367718412493185 4684,2010-07-08,15.119999885559082,15.390000343322756,14.899999618530273,15.0600004196167,39100.0,0.012726026557242198,-1.5789439341464733,0.07894664193806658,56.91488835540607,50.148578282578946,-0.504671587465289,-0.518199556475393,-0.25795430308113154,0.3556437080947479,24.86128655208693,0.49000072479248225,0.03506205616456626,0.5339999198913574,-0.13281966408820267,1.2008195038709175,0.20059012790157738,0.8674097118811375,-1.380000114440918,83.63634156787462,39.334727985401344,0.33340979198978044,7,-0.554999828338623,-0.554999828338623,-0.5525000095367432,-0.8399996757507342,-2.319999694824217,3,-0.10582006877682248,1.2195126489825876,14.93000030517578,1.1025666105872878,14.140000343322756,1.4999985098868838,13.859999656677244,-0.10582006877682248 4685,2010-07-09,15.420000076293945,15.420000076293945,15.0,15.039999961853027,43800.0,0.019841282606185118,1.2105260516138423,6.333391613949201,58.98734268899953,50.240478013106056,-0.8519345197400412,-0.7926836942809778,-0.5697806933880116,0.046787801155472764,23.260715105524454,0.4200000762939453,0.09440119702155059,0.7920001029968269,0.028032637486427703,1.555967568507226,0.4100163702416282,1.1739838357520256,-1.6470002937316899,100.0,55.39637375021319,0.38198373275519953,7,-0.8400001525878906,-0.8400001525878906,-0.9900002479553223,-1.2450003623962402,-2.1499996185302734,4,-0.14332036492947453,-1.5789439341464733,15.119999885559082,1.2195126489825876,14.93000030517578,1.1025666105872878,14.140000343322756,-0.14332036492947453 4686,2010-07-12,15.260000228881836,15.670000076293945,15.25,15.31999969482422,21200.0,-0.010376124942962028,-9.500011920940324,-0.15789328387613746,58.395991412628355,49.9656361930867,-0.6979181882939738,-0.6195562837683042,-0.4349933423083101,0.1981890067555483,21.791504997715684,0.4200000762939453,0.13696535788032627,0.6035002231597897,-0.21105877338124301,1.4180592197008224,0.19622072488927422,1.0107797214303051,-1.4211204345703123,77.09498010336976,30.258015351473475,0.4072794982705159,7,-0.5550003051757812,-0.5550003051757812,-0.8300004005432129,-1.200000286102295,-1.9400005340576154,0,-0.11664486631373638,1.2105260516138423,15.420000076293945,-1.5789439341464733,15.119999885559082,1.2195126489825876,14.93000030517578,-0.11664486631373638 4687,2010-07-13,15.970000267028807,16.0,15.0600004196167,15.420000076293945,45000.0,0.04652686942973894,2.08196757192819,-9.166751438471263,67.7060159648062,51.43724443337371,-1.3561390205644432,-1.2893369621211548,-1.138297000545336,-0.517645723407929,20.649458916164633,0.9399995803833008,0.0845376919650711,1.2460002422332739,0.24237724416438056,2.249623240302167,0.7441887431988263,1.7478117412677214,-2.0212532557983387,98.4615520048436,45.11151303636191,0.5018114990344468,7,-1.1000003814697248,-1.1000003814697248,-1.6025004386901838,-1.9100003242492658,-2.7899999618530273,1,-0.16969317425385133,-9.500011920940324,15.260000228881836,1.2105260516138423,15.420000076293945,-1.5789439341464733,15.119999885559082,-0.16969317425385133 4688,2010-07-14,16.180000305175778,16.200000762939453,15.829999923706055,15.979999542236328,27700.0,0.01314965777305166,2.083318763410951,0.36363762469286837,68.75000642291378,53.729148356417106,-1.4576219824175158,-1.4749339902324259,-1.3396671483233291,-0.7321588733981805,19.980000963269884,0.37000083923339844,0.07970528723493153,1.3925002574920615,0.19696675799278118,2.588033756991342,0.7947335077424214,1.9902670072417017,-2.0671530548437467,98.46150460330824,41.97550104273307,0.5977667497496398,7,-1.210000038146969,-1.210000038146969,-1.9050004482269252,-2.1200003623962367,-3.579999923706051,2,-0.18355996359769777,2.08196757192819,15.970000267028807,-9.500011920940324,15.260000228881836,1.2105260516138423,15.420000076293945,-0.18355996359769777 4689,2010-07-15,15.760000228881836,16.149999618530273,15.479999542236328,16.139999389648438,37000.0,-0.025957977031656143,2.350003576282097,-1.8999885559518925,57.0115006535409,55.68665545495097,-0.9335664262436865,-1.0048545507574786,-0.9115487561650433,-0.31564722992201055,18.79580911433605,0.7000007629394496,0.0651083128003922,0.908000183105468,-0.3528201139237588,2.1688204801346966,0.27759003459085463,1.5384103316200815,-1.438437627289062,63.33331214058422,9.968057706602615,0.630410148514614,7,-0.7899999618530273,-0.7899999618530273,-1.4850003719329834,-1.700000286102295,-3.3600006103515625,3,-0.17893404870201657,2.083318763410951,16.180000305175778,2.08196757192819,15.970000267028807,-9.500011920940324,15.260000228881836,-0.17893404870201657 4690,2010-07-16,14.869999885559082,15.630000114440918,14.859999656677244,15.630000114440918,34200.0,-0.056472102182570816,1.0263163838688594,2.000005019349593,50.406503592269424,56.988437140881736,0.10548180099527293,-0.0986470719176964,-0.010064667318102849,0.5619815046210626,17.277503019646304,0.9000005722045916,0.07311897662907896,0.00449986457824636,-1.2507289741486325,1.259728703305127,-0.6231145547851931,0.6321142839416858,-0.3605934678316398,0.7462851213408542,-49.818217403775954,0.6276144193634401,7,0.17000055313110352,0.10000038146972656,-0.6400001049041748,-0.809999942779541,-2.619999885559082,4,-0.13920643650000875,2.350003576282097,15.760000228881836,2.083318763410951,16.180000305175778,2.08196757192819,15.970000267028807,-0.13920643650000875 4691,2010-07-19,14.539999961853027,15.130000114440918,14.460000038146973,14.989999771118164,18100.0,-0.02219232859756326,-1.1967227979882151,0.5921048338724938,48.15534408472923,58.060423358606116,0.6057887785032605,0.22974289685302907,0.334913495172918,0.8821957595944365,16.55436850822371,0.6700000762939453,0.10369790897281561,-0.3170000553131107,-1.5789469531031557,0.944946842476936,-0.9479735042081341,0.3139733935819127,1.6600008010864258,4.597694849557939,-44.08713001121909,0.6309734488950234,7,0.5850005149841309,0.43000030517578125,-0.3100001811981201,-0.48000001907348633,-2.260000228881834,0,-0.08734522059293748,1.0263163838688594,14.869999885559082,2.350003576282097,15.760000228881836,2.083318763410951,16.180000305175778,-0.08734522059293748 4692,2010-07-20,14.720000267028807,14.760000228881836,14.199999809265135,14.399999618530273,29300.0,0.01237966338707186,1.7999980926541046,-0.7111128536278807,52.05479426489181,57.598043048909474,0.5774372605430624,0.0632226981982793,0.1742261249405921,0.6939958179775072,15.922905504826746,0.560000419616701,0.2178817552257719,-0.14349975585937713,-1.4009874243864875,1.1139879126677315,-0.7722435901229314,0.48524407840417716,1.4452004814147958,26.000010490412457,-23.707960062833457,0.6287438342635546,7,0.4800000190734881,0.2500000000000018,-0.5100004673004133,-0.6600003242492658,-2.3200006484985334,1,-0.09510873279944398,-1.1967227979882151,14.539999961853027,1.0263163838688594,14.869999885559082,2.350003576282097,15.760000228881836,-0.09510873279944398 4693,2010-07-21,14.359999656677244,14.93000030517578,14.359999656677244,14.829999923706055,17800.0,-0.02445656275957575,-1.4255332964038199,-1.4687478579624331,48.987103448154734,56.71717805921489,0.9477459529477787,0.44443448472003055,0.5194509902663462,1.0413847704968475,14.801912582831308,0.5700006484985352,0.3480138008687259,-0.5025003433227564,-1.761637711336002,0.7566370246904892,-1.1320690273293792,0.1270683406838664,1.7265930541992187,8.205121182673636,-43.3687810623018,0.6295686840066228,7,0.8400006294250506,0.6100006103515643,0.27000045776367365,-0.2999997138977033,-2.0899991989135724,2,-0.08217265875440172,1.7999980926541046,14.720000267028807,-1.1967227979882151,14.539999961853027,1.0263163838688594,14.869999885559082,-0.08217265875440172 4694,2010-07-22,14.68000030517578,14.710000038146973,14.369999885559082,14.520000457763672,22400.0,0.022284168255515047,2.0909201251918192,-0.3404250138485556,56.546491692541316,56.44597239294175,0.6244335668676673,0.1510820473170611,0.18035129469646272,0.7095471806615326,13.246323314772873,0.35000038146972834,0.4769526866605531,-0.19449973106384455,-1.441196194893406,1.052196732765717,-0.8178479629786253,0.4288485008509362,1.3311286896362322,33.56646108209329,-23.42733412122218,0.6233482319147808,7,0.5199999809265154,0.2899999618530291,0.019999504089357245,-0.6200003623962385,-2.1700000762939435,3,-0.14168936515435226,-1.4255332964038199,14.359999656677244,1.7999980926541046,14.720000267028807,-1.1967227979882151,14.539999961853027,-0.14168936515435226 4695,2010-07-23,14.65999984741211,14.729999542236328,14.34000015258789,14.65999984741211,38700.0,-0.0013624289746518858,4.571444141689374,0.0,57.75193576378464,56.37441065418133,0.587022431071107,0.1396507019892823,0.17450129511950507,0.7136420971696626,13.710176644357597,0.3899993896484375,0.47602975068534903,-0.1900002002716068,-1.4331543101045732,1.0531539095613578,-0.8115772551880891,0.4315768546448755,1.2786839799780267,49.462353462349455,-12.976915662633118,0.6215770549164825,7,0.5400004386901855,0.3100004196166992,0.039999961853027344,-0.5999999046325684,-2.300000190734865,4,-0.1541609994819193,2.0909201251918192,14.68000030517578,-1.4255332964038199,14.359999656677244,1.7999980926541046,14.720000267028807,-0.1541609994819193 4696,2010-07-26,14.550000190734865,14.699999809265135,14.40999984741211,14.699999809265135,34700.0,-0.0075033873002844365,2.866675991505987,-100.0,54.10821352206524,54.863543716099,0.6545501567484724,0.2398976059998308,0.2520036325366011,0.8094898503444004,14.199097184253423,0.28999996185302557,0.4539854927305669,-0.28599987030029084,-1.5363878172958874,0.9643880766953039,-0.9111938437980882,0.33919410319750654,1.319136275930271,47.94522516496644,-16.361165208602365,0.6251939734977974,7,0.6500000953674299,0.42000007629394354,0.14999961853027166,-0.49000024795532404,-1.75,0,-0.15807561241129442,4.571444141689374,14.65999984741211,2.0909201251918192,14.68000030517578,-1.4255332964038199,14.359999656677244,-0.15807561241129442 4697,2010-07-27,14.31999969482422,14.640000343322756,14.25,14.640000343322756,32900.0,-0.015807594013442228,1.4374972060379494,2.133343082028966,43.1151207032473,52.015223080580505,0.6994376663182091,0.4612558559096662,0.4493879326677117,1.0200252009034987,14.809253701528934,0.3900003433227557,0.3881383681113011,-0.49550037384033097,-1.7664799264243438,0.7754791787436819,-1.1309901501323374,0.13998940245167546,1.4823713055449161,10.294068148414384,-47.750834603794246,0.6354897762920068,7,0.8550000190734846,0.6500005722045881,0.38500022888183416,-0.2599997520446795,-1.1099996566772479,1,-0.14245810093071154,2.866675991505987,14.550000190734865,4.571444141689374,14.65999984741211,2.0909201251918192,14.68000030517578,-0.14245810093071154 4698,2010-07-28,14.109999656677244,14.390000343322756,14.100000381469727,14.25,14000.0,-0.014664807445692762,-2.6250245870859907,0.437500186264143,38.65168963127325,49.97524407810632,0.6536693648062393,0.674325362838541,0.6226919519183642,1.2083429944675235,14.742938070780987,0.2899999618530291,0.3255954512639754,-0.685500383377077,-1.988896636570244,0.6178958698160901,-1.3371985099736605,-0.03380225678049342,1.6282764960477323,1.5871886551960388,-51.02208238402025,0.6516981265965831,7,0.755000591278078,0.8600006103515643,0.5850002765655535,-0.0499997138977033,-0.8299999237060511,2,-0.12119065058500911,1.4374972060379494,14.31999969482422,2.866675991505987,14.550000190734865,4.571444141689374,14.65999984741211,-0.12119065058500911 4699,2010-07-29,14.119999885559082,14.4399995803833,14.0,14.18000030517578,19100.0,0.0007087334603232964,-1.9333286709285284,0.4285733748407527,34.37500788041663,48.193966776789345,0.43199992394583475,0.6711708199756021,0.5730986706186627,1.1718680616685795,14.73045115385936,0.4399995803833008,0.14213671221945745,-0.6580001354217533,-1.9889059495682417,0.6729056787247352,-1.3234530424949984,0.00745277165149183,1.5199797208905803,16.43835079560003,-28.929759440736888,0.6654529070732444,7,0.44500017166137695,0.8500003814697266,0.619999885559082,-0.06500005722045898,-0.8000001907348615,3,-0.13101979056582402,-2.6250245870859907,14.109999656677244,1.4374972060379494,14.31999969482422,2.866675991505987,14.550000190734865,-0.13101979056582402 4700,2010-07-30,14.039999961853027,14.350000381469727,14.029999732971193,14.100000381469727,27000.0,-0.005665717022269479,-6.999928475211011,1.0000000000000295,35.049026539943355,46.73770927181313,0.4267614258900192,0.7959157081937249,0.6204638355418712,1.2270544060531048,13.879387992277897,0.3200006484985334,-0.0866492482018213,-0.7405000686645504,-2.06534751185011,0.584347374521009,-1.402923790257331,-0.0780763470717698,1.4687812760806622,5.714281821736438,-34.16831662974924,0.6624237215927801,7,0.4250001907348633,0.9300003051757812,0.6899998188018799,0.014999866485595703,-1.119999885559082,4,-0.1089743402512986,-1.9333286709285284,14.119999885559082,-2.6250245870859907,14.109999656677244,1.4374972060379494,14.31999969482422,-0.1089743402512986 4701,2010-08-02,14.06999969482422,14.399999618530273,14.0,14.199999809265135,21400.0,0.0021367331234118936,-1.9629655793582113,2.1666534212826236,22.058835491580908,43.40482496366748,0.3610491387571706,0.8247401722336765,0.5794268814611918,1.169928206855504,12.564760568282177,0.39999961853027344,-0.23120423172938764,-0.7210003376007066,-2.018169996562852,0.576169321361439,-1.3695851670817785,-0.07241550811963471,1.3180790440747732,10.937446448980934,-20.645706971304996,0.6485848294810724,8,0.3950004577636701,0.9000005722045881,0.7575001716613752,-0.01499986648559748,-1.1799993515014648,0,-0.1215351865839781,-6.999928475211011,14.039999961853027,-1.9333286709285284,14.119999885559082,-2.6250245870859907,14.109999656677244,-0.1215351865839781 4702,2010-08-03,13.789999961853027,14.3100004196167,13.600000381469727,13.600000381469727,26600.0,-0.019900478965482415,-6.473701117809155,-1.4615339471078417,15.561976286779355,39.69092194573688,0.5534570463861943,1.1353861527178033,0.8323354080761192,1.4213769209952645,11.837619678908899,0.7100000381469727,-0.29156939671729987,-0.9835000514984138,-2.3262904589668736,0.359290355970046,-1.6548952552326437,-0.3121048477641839,1.4870324779340471,22.61901923585637,-0.4836333030469788,0.6713952037342295,8,0.375,1.1100006103515625,0.8999998569488525,0.2649998664855957,-0.7899999618530273,1,-0.07179113661035363,-1.9629655793582113,14.06999969482422,-6.999928475211011,14.039999961853027,-1.9333286709285284,14.119999885559082,-0.07179113661035363 4703,2010-08-04,13.829999923706055,14.109999656677244,13.649999618530273,13.84000015258789,24400.0,0.002900649888591511,-1.4864810528540475,-0.05263289982884018,18.770242418294274,35.49356091526499,0.4809471229532054,1.0632657276660815,0.7764337656125839,1.352928357697241,12.68438067649272,0.4600000381469709,-0.3171634588442913,-0.8885000705718991,-2.292993529229527,0.515993388085727,-1.590746799900712,-0.186253341243086,1.2793293102492846,27.380923997761137,8.980230815465706,0.7022467293288134,8,0.33500003814697266,1.0700006484985352,0.8599998950958252,0.22499990463256836,-0.6700000762939453,2,-0.044830071509714076,-6.473701117809155,13.789999961853027,-1.9629655793582113,14.06999969482422,-6.999928475211011,14.039999961853027,-0.044830071509714076 4704,2010-08-05,13.520000457763672,13.789999961853027,13.520000457763672,13.789999961853027,24400.0,-0.022415001276392732,1.0,26.99933244325768,23.10759378964542,31.644189584805076,0.6806768507489256,1.3146542532668946,1.0759504677479104,1.6338248204239818,13.946255097468875,0.3099994659423828,-0.39404834321442195,-1.1184995651245124,-2.6064906499935496,0.369491519744523,-1.862495107559031,-0.37450402268999383,1.4383958909431058,0.0,-19.781493717792767,0.7439955424345178,8,0.5899996757507324,1.3400001525878906,1.1649994850158691,0.5349993705749512,-0.1400003433227539,3,-0.01775153229781601,-1.4864810528540475,13.829999923706055,-6.473701117809155,13.789999961853027,-1.9629655793582113,14.06999969482422,-0.01775153229781601 4705,2010-08-06,13.210000038146973,13.539999961853027,12.890000343322756,13.40999984741211,35500.0,-0.02292902434324151,1.8260850635955514,0.7407413948395528,23.293192225376487,28.220298329617435,0.8530744347299368,1.5289899525573567,1.3735840485094446,1.9111870942499856,15.530593242733847,0.6499996185302717,-0.4380257010442339,-1.3179999828338627,-2.8876276852952927,0.25162771962756914,-2.1028138340645786,-0.5331861316031468,1.575788803646633,21.192042941890797,-0.48902754319362174,0.7848138512307159,8,0.555000305175783,1.3350005149841309,1.4749999046325684,0.8449997901916504,0.28999996185302734,4,0.008326998967418398,1.0,13.520000457763672,-1.4864810528540475,13.829999923706055,-6.473701117809155,13.789999961853027,0.008326998967418398 4706,2010-08-09,13.479999542236328,13.579999923706055,13.149999618530273,13.279999732971193,21600.0,0.02043902371761308,1.1499984502814526,-0.9999999999999911,25.96898637392087,26.31517229302561,0.46414332054888874,1.1792611605509808,1.0818497322578153,1.6140992668764351,16.7067181384451,0.43000030517578125,-0.556479305556298,-0.9590004444122311,-2.5554955145380944,0.6374946257136322,-1.7572479794751619,-0.1607529093493003,1.0403789097713592,41.54923712774795,19.571182251051944,0.7982475350629314,8,0.18500041961669922,1.0650010108947754,1.1725003719329834,0.5750002861022949,-0.11999988555908381,0,-0.04154298849846094,1.8260850635955514,13.210000038146973,1.0,13.520000457763672,-1.4864810528540475,13.829999923706055,-0.04154298849846094 4707,2010-08-10,13.260000228881836,13.420000076293945,13.15999984741211,13.350000381469727,20900.0,-0.01632042439357495,1.2608760552634635,-0.4500011920940364,27.45902424248355,25.071542805382315,0.5788405191398951,1.2499076880829172,1.285491533584338,1.8089687274191064,17.39574961663418,0.31999969482421875,-0.6964061973534346,-1.0434997558593757,-2.5503722212063167,0.46337270948756526,-1.7969359885328462,-0.2900635231859052,1.0321252879099614,30.327876541318293,6.3346834634879094,0.75343623267347,8,0.4049997329711914,1.2850003242492676,1.2799997329711914,0.7949995994567871,0.09999942779540838,1,-0.027903459967759003,1.1499984502814526,13.479999542236328,1.8260850635955514,13.210000038146973,1.0,13.520000457763672,-0.027903459967759003 4708,2010-08-11,13.210000038146973,13.380000114440918,13.140000343322756,13.18000030517578,46800.0,-0.0037707533839974605,-3.3636458215930967,-0.3333298012122437,16.129012410516196,23.04420997539338,0.5450700303789002,1.1236020451878552,1.3156369180148246,1.840957417520757,17.820762096693045,0.2399997711181623,-0.8164690031395363,-0.9449999332427979,-2.244319640158418,0.3543197736728221,-1.594659786700607,-0.2953400797849888,0.8858279543591596,35.555536717536256,12.24564590785858,0.6496598534578099,8,0.434999942779541,1.3350005149841309,1.3299999237060547,0.8449997901916504,0.11999988555908203,2,-0.01589705053297108,1.2608760552634635,13.260000228881836,1.1499984502814526,13.479999542236328,1.8260850635955514,13.210000038146973,-0.01589705053297108 4709,2010-08-12,12.9399995803833,13.18000030517578,12.899999618530273,13.119999885559082,10500.0,-0.020439095910975147,-1.153849539669135,-6.000063578853318,14.46279151607878,20.756850528297313,0.7041318763975681,1.2348122564394366,1.5609462618558947,2.0887984126318653,19.13885035037059,0.3100004196166992,-0.8720497383775747,-1.074000358581543,-2.245744943595593,0.09774422643250702,-1.659872651088568,-0.488128066074518,0.9870125412371582,7.246270647406802,-12.22859258168863,0.5858722925070251,8,0.7050004005432129,1.6050009727478027,1.6000003814697266,1.1150002479553223,0.5,3,0.017001566782299138,-3.3636458215930967,13.210000038146973,1.2608760552634635,13.260000228881836,1.1499984502814526,13.479999542236328,0.017001566782299138 4710,2010-08-13,12.800000190734865,12.90999984741211,12.600000381469727,12.90999984741211,31500.0,-0.010819118561693819,4.6363715179941565,0.6111081676768434,14.28569760335705,19.893168540716886,0.7260965086898405,1.2772672218565848,1.6792767176176557,2.204641262369229,21.289594038782518,0.3399991989135742,-0.8974288351692739,-1.110499763488768,-2.3286515181630207,0.10765199118548452,-1.7195756408258944,-0.5014238861516418,0.9818302819239157,20.40815333533169,4.347279792189607,0.609075877337126,8,0.6550002098083478,1.6000003814697248,1.764999866485594,1.254999637603758,0.5299997329711896,4,0.04531249336432652,-1.153849539669135,12.9399995803833,-3.3636458215930967,13.210000038146973,1.2608760552634635,13.260000228881836,0.04531249336432652 4711,2010-08-16,13.270000457763672,13.350000381469727,12.770000457763672,12.770000457763672,21900.0,0.036718770314473126,-1.3199996948242188,-4.545468732389555,30.483275592873753,21.551090685838485,0.1460401040938315,0.7454636987451568,1.201004061257013,1.713451252287296,22.468715076342434,0.5799999237060547,-0.8995045911599426,-0.5769995212554928,-1.789376001871494,0.6353769593605083,-1.1831877615634934,0.02918871905250775,0.32273720030486075,81.7073567859768,62.235365964294424,0.6061882403080008,8,0.08499956130981445,1.130000114440918,1.3099994659423828,0.7849993705749512,-0.23000049591064453,0,0.017332293466634008,4.6363715179941565,12.800000190734865,-1.153849539669135,12.9399995803833,-3.3636458215930967,13.210000038146973,0.017332293466634008 4712,2010-08-17,13.31999969482422,13.529999732971193,13.239999771118164,13.350000381469727,19000.0,0.003767839889658564,-2.0526225969984626,-0.06000137329101207,34.387339114439214,23.286323652076813,0.024987881462273265,0.6168272257213712,1.1437876447992021,1.6455313195403587,23.167225207816927,0.2899999618530291,-0.903664678594092,-0.457000255584715,-1.6177095838685673,0.7037090726991373,-1.037354919726642,0.12335440855721203,-0.719999313354494,77.41933499115548,53.38474554061459,0.5803546641419264,8,-0.12499952316284357,1.0800008773803693,1.3850002288818342,0.7350001335144025,-0.3400001525878924,1,0.003003000207917994,-1.3199996948242188,13.270000457763672,4.6363715179941565,12.800000190734865,-1.153849539669135,12.9399995803833,0.003003000207917994 4713,2010-08-18,13.18000030517578,13.75,13.0600004196167,13.270000457763672,22000.0,-0.01051046492912766,-3.1818166054966333,2.9999364231676346,32.3308149371381,24.311126001798222,0.07050261216337539,0.6997688602571106,1.2828537275809868,1.7685300454586859,24.02701549728879,0.6899995803833008,-0.8754389421337176,-0.5379996776580835,-1.6938834072922635,0.6178840519760964,-1.1159415424751735,0.03994218715900644,-0.5613999366760236,50.43479270430598,24.388457664307687,0.5779418648170904,8,-0.005000114440916192,1.2200002670288104,1.6899995803833026,0.8799996376037615,-0.010000228881834161,2,0.013657006626227375,-2.0526225969984626,13.31999969482422,-1.3199996948242188,13.270000457763672,4.6363715179941565,12.800000190734865,0.013657006626227375 4714,2010-08-19,12.600000381469727,13.18000030517578,12.59000015258789,13.119999885559082,35500.0,-0.04400606299517973,-1.1851859046926012,5.777762471919523,27.215174783619872,24.74690184160304,0.5657736422194439,1.1762579567043456,1.849036229641305,2.3289420757005637,25.189521462378227,0.5900001525878888,-0.8130189094553533,-1.0139996051788334,-2.179691420313377,0.1516922099557103,-1.5968455127461052,-0.4311536976115615,1.1499996185302734,0.8620888101102645,-26.609537773371635,0.5828459075672717,8,0.5699996948242188,1.7699995040893555,2.369999885559082,1.559999942779541,0.5799999237060529,3,0.05793646985200951,-3.1818166054966333,13.18000030517578,-2.0526225969984626,13.31999969482422,-1.3199996948242188,13.270000457763672,0.05793646985200951 4715,2010-08-20,12.399999618530273,12.539999961853027,12.0600004196167,12.539999961853027,40400.0,-0.015873075943202752,5.85711950191075,0.26923168622617877,24.924908842427698,24.63089322699269,0.71386305776314,1.2630196092248056,2.0210050187660578,2.5115058520881846,26.606894459835807,0.5399999618530273,-0.7906658893641438,-1.101000356674195,-2.277863164109114,0.07586245076072373,-1.6894317603916544,-0.5125689529567357,1.3500003814697266,20.11830078895408,-9.0546339169843,0.5884314037174591,8,0.5050005912780762,1.4450006484985352,2.570000648498535,1.7600007057189941,1.0,4,0.08387096724574694,-1.1851859046926012,12.600000381469727,-3.1818166054966333,13.18000030517578,-2.0526225969984626,13.31999969482422,0.08387096724574694 4716,2010-08-23,12.25,12.619999885559082,12.220000267028807,12.460000038146973,27300.0,-0.012096743802001209,-1.9629655793581855,1.499996594028651,25.937484819432086,24.461833291098085,0.7498986817806195,1.2984461054066507,2.1371055359808544,2.647490032477126,28.03065950206158,0.3999996185302752,-0.7895631755927095,-1.1359999656677253,-2.330626378325835,0.05862644699038455,-1.7333131719967803,-0.5386867593386704,1.4324000167846673,11.242581512369835,-17.984448809575184,0.597313206329055,8,0.6550002098083496,1.3450002670288086,2.755000352859497,1.9100003242492676,0.7700004577636719,0,0.08816325907804523,5.85711950191075,12.399999618530273,-1.1851859046926012,12.600000381469727,-3.1818166054966333,13.18000030517578,0.08816325907804523 4717,2010-08-24,12.279999732971193,12.5,12.18000030517578,12.18000030517578,20700.0,0.002448957793566686,-5.400030517752557,-0.4761876649061708,25.705308442116603,25.525866183498128,0.6328139487401412,1.167644263454621,2.0751130198165466,2.588497892525732,29.277663026927513,0.3199996948242205,-0.7691804611737485,-1.0040002346038808,-2.211143821849946,0.20314335264218464,-1.6075720282269135,-0.40042844098084807,1.3375042999267546,13.017714081597404,-15.763599669189375,0.6035717936230331,8,0.6250004768371564,1.215000629425047,2.76750063896179,1.8800005912780744,0.9200000762939418,1,0.061889270798701324,-1.9629655793581855,12.25,5.85711950191075,12.399999618530273,-1.1851859046926012,12.600000381469727,0.061889270798701324 4718,2010-08-25,12.399999618530273,12.420000076293945,12.0,12.25,16900.0,0.00977197786388273,3.4210410078803393,1.5000047683988138,31.333307478146537,27.40036795706121,0.43117505196744155,0.9623047871504511,1.9145061424454575,2.441346102646442,30.423747431246767,0.4200000762939453,-0.7753285870447151,-0.7985003471374519,-2.0015364550332855,0.4045357607583817,-1.4000184010853687,-0.19698229318953508,1.1552042698364247,33.89826398991374,1.41532287074741,0.6015180539479168,8,0.47500038146972656,1.0650005340576172,2.6850006580352783,1.7600007057189941,1.1100006103515625,2,0.04677418883459605,-5.400030517752557,12.279999732971193,-1.9629655793581855,12.25,5.85711950191075,12.399999618530273,0.04677418883459605 4719,2010-08-26,12.270000457763672,12.460000038146973,12.220000267028807,12.460000038146973,21100.0,-0.010483803610149667,1.526318959589235,-1.2666670905229964,33.333322060574616,29.516770674529827,0.5097453495164554,0.9977557712828968,2.015735153344586,2.5439601293011496,31.42852331895525,0.23999977111816584,-0.7814992758801136,-0.8359995365142829,-2.025115064074832,0.35311599104626623,-1.4305573002945575,-0.24144177273400835,1.1918911973010236,43.54846896789347,9.239198029824813,0.5945577637802745,8,0.6049995422363281,1.0949993133544922,2.81499981880188,2.6999998092651367,1.679999351501463,3,0.07334959942571251,3.4210410078803393,12.399999618530273,-5.400030517752557,12.279999732971193,-1.9629655793581855,12.25,0.07334959942571251 4720,2010-08-27,12.510000228881836,12.600000381469727,12.239999771118164,12.369999885559082,25800.0,0.019559882816981178,1.2499992549434502,-0.7368455395549844,32.61648169695411,29.753793574983202,0.2506405663943383,0.6716932004561045,1.7449699390693514,2.276255745920306,32.351155551357834,0.3600006103515625,-0.7586996933542896,-0.5194997787475586,-1.6510840967663736,0.6120845392712564,-1.085291937756967,0.046292380261849786,0.8641779268789769,82.25811661593221,46.8461043107085,0.5657921590094075,8,0.36499977111816406,0.8549995422363281,2.575000047683716,2.4600000381469727,1.4799995422363281,4,0.05355715939533834,1.526318959589235,12.270000457763672,3.4210410078803393,12.399999618530273,-5.400030517752557,12.279999732971193,0.05355715939533834 4721,2010-08-30,12.359999656677244,12.600000381469727,12.350000381469727,12.510000228881836,13700.0,-0.011990453194260176,-1.941191650257774,-1.0714300311305909,33.455861857387006,29.650296101977403,0.2883005450385525,0.7241435304443424,1.858281571317912,2.396759511817166,33.45548139510568,0.25,-0.7051496427804675,-0.5840003490448016,-1.6404771842787689,0.4724764861891657,-1.1122387666617843,-0.05576193142781882,0.9317278097379198,59.9999046326287,22.955649045646567,0.5282384176169833,8,0.5150003433227557,0.990000247955324,2.7250006198883074,2.6100006103515643,1.4000005722045916,0,0.0841423940728987,1.2499992549434502,12.510000228881836,1.526318959589235,12.270000457763672,3.4210410078803393,12.399999618530273,0.0841423940728987 4722,2010-08-31,12.800000190734865,13.31999969482422,12.350000381469727,12.6899995803833,54900.0,0.03559874969898713,-1.455697547243158,-0.7333346048942411,43.40835983281565,30.881134423719352,-0.2606266445638159,0.21731363982292784,1.3898170423312877,1.9303196561704734,33.314974700336755,0.969999313354494,-0.6273113471956471,-0.09449982643127264,-1.0740481363745449,0.8850484835119996,-0.5842739814029088,0.3952743285403635,-0.8000001907348651,60.606089067421955,22.407984531816624,0.48977415497163573,8,-0.14000034332275568,0.5199999809265119,2.2850000858306867,2.1700000762939435,1.0199995040893555,1,0.01718752060551143,-1.941191650257774,12.359999656677244,1.2499992549434502,12.510000228881836,1.526318959589235,12.270000457763672,0.01718752060551143 4723,2010-09-01,13.210000038146973,13.239999771118164,12.68000030517578,13.0600004196167,29700.0,0.03203123760176818,4.333351498637619,1.3636253294492775,54.15385563416445,33.874321184890974,-0.7441822222029142,-0.25456847898638557,0.9623005327842815,1.495836523923984,33.16687484919005,0.5599994659423846,-0.6179457038912997,0.3465000152587887,-0.5435450374014348,1.2365450679190122,-0.09852251107132304,0.7915225415889005,-1.183600044250488,90.00002600931293,45.908571533810715,0.44502252633011186,9,-0.5500001907348633,0.009999752044677734,1.8624999523162842,1.760000228881836,0.5600004196166992,2,-0.0007570195952277814,-1.455697547243158,12.800000190734865,-1.941191650257774,12.359999656677244,1.2499992549434502,12.510000228881836,-0.0007570195952277814 4724,2010-09-02,13.279999732971193,13.529999732971193,13.25,13.300000190734865,24300.0,0.005298992779869893,-5.9999999999997335,-0.1333367241839706,57.54716641625204,37.49901647087145,-0.7907343377164562,-0.36203189319477325,0.8733021647183996,1.4010330197346779,32.58140786581309,0.3199996948242205,-0.6297999791155551,0.4284997463226343,-0.43019633985698746,1.287195832502256,-0.0008482967671756825,0.8578477894124443,-1.2277277450561535,80.62015446567256,32.1477112711204,0.4293480430898106,9,-0.5149998664855975,-0.05999994277954279,1.6375005245208722,1.6900005340576154,0.4600000381469709,3,0.017319314799352226,4.333351498637619,13.210000038146973,-1.455697547243158,12.800000190734865,-1.941191650257774,12.359999656677244,0.017319314799352226 4725,2010-09-03,13.31999969482422,13.390000343322756,13.100000381469727,13.329999923706055,21300.0,0.003012045380823114,3.4615012177586424,0.4999999999999112,50.909077667983816,40.27363789848831,-0.767186074947233,-0.41462653831667495,0.791487695979118,1.3360503580299739,31.180484018893928,0.2899999618530291,-0.6238907608031692,0.462999725341799,-0.40670316323673994,1.332702613920338,0.02814828105253042,0.8978511696310676,-1.208618597106934,82.20337681713448,36.36787398360305,0.4348514442892693,9,-0.5549998283386248,-0.11999988555908381,1.4475004673004133,1.650000572204588,0.4099998474121076,4,0.0472973069725906,-5.9999999999997335,13.279999732971193,4.333351498637619,13.210000038146973,-1.455697547243158,12.800000190734865,0.0472973069725906 4726,2010-09-07,12.920000076293945,13.359999656677244,12.899999618530273,13.359999656677244,19300.0,-0.03003000207918205,1.090911258352795,43.998950982269704,43.54839007390671,42.25620252424276,-0.2929601656549057,-0.06190571323199734,1.1544787774711764,1.706092602919938,29.952168587171084,0.4600000381469709,-0.5526186971036005,0.09100008010864258,-0.728881858648105,0.9108820188653901,-0.3189408892697312,0.5009410494870163,-0.751874233166502,48.30508543067706,6.197673831948343,0.40994096937837365,9,-0.1550002098083496,0.2799997329711914,1.7975001335144043,2.0500001907348633,1.1499996185302752,1,0.08281731335183884,3.4615012177586424,13.31999969482422,-5.9999999999997335,13.279999732971193,4.333351498637619,13.210000038146973,0.08281731335183884 4727,2010-09-08,12.890000343322756,13.130000114440918,12.84000015258789,13.109999656677244,26500.0,-0.0023219607425726263,1.2307669735539009,0.49999891627814635,45.15050039215493,43.79144618135481,-0.1869969378411529,-0.06434574693371609,1.1495821424304271,1.7056563820931263,28.696668214737723,0.28999996185302734,-0.4480509572530007,0.0795003414154074,-0.715761312331793,0.8747619951626078,-0.3181304854581928,0.4771311682890076,-0.6673995446015617,24.705903472386936,-15.672825191012421,0.3976308268735999,9,-0.015000343322755683,0.2649998664855939,1.827499866485594,2.079999923706053,1.189999580383299,2,0.06749417086010823,1.090911258352795,12.920000076293945,3.4615012177586424,13.31999969482422,-5.9999999999997335,13.279999732971193,0.06749417086010823 4728,2010-09-09,13.0,13.100000381469727,12.960000038146973,13.100000381469727,16900.0,0.008533720228659725,1.7999961853172863,0.45454860719767,57.93650493299676,46.52513316717948,-0.2267849436043221,-0.2012003918514722,1.0123371563547305,1.5661901077807627,27.34523615361033,0.21000003814697088,-0.33040868521484335,0.1999999999999993,-0.5784194762322521,0.9784194762322507,-0.1892097381161264,0.589209738116125,-0.7251032439088068,23.188397784709906,-21.27231865579722,0.38920973811612575,9,-0.11500024795532227,0.05499982833862305,1.5325002670288086,1.9000005722045898,1.0699996948242205,3,0.06307689960186313,1.2307669735539009,12.890000343322756,1.090911258352795,12.920000076293945,3.4615012177586424,13.31999969482422,0.06307689960186313 4729,2010-09-10,13.15999984741211,13.1899995803833,12.869999885559082,13.0600004196167,9600.0,0.012307680570162294,3.0000238420227574,-0.9999904632932156,65.32259987248437,50.15914629779396,-0.2763198712390178,-0.36245663436980813,0.8276789676928722,1.3802289595340582,25.65350776573063,0.31999969482421875,-0.20180311786709204,0.3489998340606686,-0.4438338826793018,1.141833550800639,-0.0474170243093166,0.7454166924306538,-0.8348989722457159,58.18174251842739,10.202269364167968,0.3964168583699849,9,-0.2199997901916504,-0.2649998664855957,1.3725004196166992,1.7400007247924805,0.9300003051757812,4,0.04635263050337479,1.7999961853172863,13.0,1.2307669735539009,12.890000343322756,1.090911258352795,12.920000076293945,0.04635263050337479 4730,2010-09-13,13.380000114440918,13.4399995803833,12.8100004196167,12.829999923706055,26700.0,0.016717345712741194,-1.1355932751321811,5.500033378792069,72.15687990464744,54.459259414156236,-0.40223143519122395,-0.56578492226366,0.6005425982731545,1.1343250978413373,23.278743301416384,0.6299991607666016,-0.09468029352338192,0.5400001049041752,-0.2925736231117302,1.3725738329200805,0.12371324089622249,0.9562869689121278,-1.0067032849623327,90.47626256051299,36.28628267560676,0.4162868640079523,9,-0.440000057220459,-0.505000114440918,1.1050002574920654,1.4800004959106445,0.8099994659423828,0,0.026905803706885,3.0000238420227574,13.15999984741211,1.7999961853172863,13.0,1.2307669735539009,12.890000343322756,0.026905803706885 4731,2010-09-14,13.5,13.65999984741211,13.31999969482422,13.399999618530273,19200.0,0.00896860123562826,-1.6153834867769725,0.18181881234643682,73.10607935225241,57.75900602742699,-0.38388613923199344,-0.7037520668504413,0.47884482193728317,0.9912514989069976,21.945967250975347,0.34000015258788885,0.02338206056704628,0.6485000133514411,-0.21486609454200511,1.5118661212448874,0.21681695940471712,1.0801830672981652,-1.0804350543817112,81.17647586809666,20.878834663188982,0.43168305394672346,9,-0.3299999237060547,-0.625,0.6550004482269287,1.0450005531311035,1.369999885559082,1,0.01703700312861689,-1.1355932751321811,13.380000114440918,3.0000238420227574,13.15999984741211,1.7999961853172863,13.0,0.01703700312861689 4732,2010-09-15,13.359999656677244,13.779999732971193,13.1899995803833,13.520000457763672,14500.0,-0.010370395801685639,-1.3599961090162176,-1.6000019073413747,68.04512100375332,59.30247995738131,-0.17444039694701452,-0.5908969717143151,0.6064588113886451,1.1085668306138832,21.106362365559512,0.5900001525878924,0.1314475029448392,0.5064996719360337,-0.36160835678193237,1.3746077006539998,0.07244565757705068,0.9405536862950168,-0.8660086169513264,56.700992411892926,-6.649473770262105,0.43405401435898294,9,-0.064999580383299,-0.4699997901916486,0.7450006008148211,1.1850008964538592,1.5100002288818377,2,0.05314371679584018,-1.6153834867769725,13.5,-1.1355932751321811,13.380000114440918,3.0000238420227574,13.15999984741211,0.05314371679584018 4733,2010-09-16,13.359999656677244,13.56999969482422,13.260000228881836,13.56999969482422,10400.0,0.0,1.9523753298122748,1.3124936670382081,71.54148841813301,60.857404624256965,-0.16866194995422035,-0.607887138296773,0.5683491212941458,1.0856515162796523,20.786634777516806,0.3099994659423846,0.25603446817035014,0.49749970436096014,-0.38841039329267524,1.3834098020145955,0.05454465553414245,0.9404547531877778,-0.763127921491705,56.700992411892926,-8.77613883055615,0.4429550488268177,9,-0.064999580383299,-0.4699997901916486,0.7450006008148211,1.1850008964538592,1.5100002288818377,3,0.053892236940961125,-1.3599961090162176,13.359999656677244,-1.6153834867769725,13.5,-1.1355932751321811,13.380000114440918,0.053892236940961125 4734,2010-09-17,13.329999923706055,13.520000457763672,13.25,13.510000228881836,33100.0,-0.0022454890525537285,1.6999942779759294,0.8571441546586837,67.67240954069064,62.71999705455772,-0.14619810923665,-0.5485162717393504,0.552979633917543,1.0929675324756474,19.72371570943786,0.2700004577636719,0.32481783063367153,0.4309999942779541,-0.46940688010410625,1.3314068686600145,-0.019203442913076074,0.8812034314689843,-0.6384779486976626,53.60823424617389,-9.343609108665063,0.4502034371910306,9,-0.034999847412109375,-0.440000057220459,0.7650003433227539,1.2150006294250488,1.5699996948242188,4,0.05551386161691951,1.9523753298122748,13.359999656677244,-1.3599961090162176,13.359999656677244,-1.6153834867769725,13.5,0.05551386161691951 4735,2010-09-20,13.4399995803833,13.600000381469727,13.25,13.279999732971193,25300.0,0.008252037307338922,-2.181831580590066,-0.8888865341414728,73.68422153364298,66.06842277230619,-0.26528303936851927,-0.607767386167529,0.3882821649934769,0.9611725222856435,17.842709500694596,0.35000038146972656,0.3266230619573971,0.48899965286254954,-0.4101904948567654,1.3881898005818645,0.03940457900289118,0.9385947267222079,-0.6613993847378854,42.37287039731019,-20.086852422532395,0.44959507385965786,9,-0.14499950408935547,-0.5499997138977051,0.6550006866455078,1.1050009727478027,1.4000005722045898,0,0.04836313932281033,1.6999942779759294,13.329999923706055,1.9523753298122748,13.359999656677244,-1.3599961090162176,13.359999656677244,0.04836313932281033 4736,2010-09-21,13.329999923706055,13.510000228881836,13.170000076293945,13.510000228881836,17400.0,-0.008184498520208194,2.7777730682829653,-1.1250029802350934,63.589751364611566,68.1172284359125,-0.10170403063235334,-0.43501155936076863,0.44633611586117183,1.0429274191628437,16.13275255478119,0.3400001525878906,0.3073610676661449,0.3249999999999993,-0.5253248896501006,1.1753248896500992,-0.10016244482505066,0.7501624448250492,-0.47128776507457637,26.229497944908786,-34.95837805600274,0.4251624448250499,9,-0.034999847412109375,-0.440000057220459,0.5975005626678467,1.0700006484985352,1.25,1,0.06451610364586902,-2.181831580590066,13.4399995803833,1.6999942779759294,13.329999923706055,1.9523753298122748,13.359999656677244,0.06451610364586902 4737,2010-09-22,13.039999961853027,13.399999618530273,13.0,13.270000457763672,23300.0,-0.02175543612249331,-1.5806392070362612,1.2777783664646294,45.355184137512694,66.71930390308093,0.2367028136985745,-0.08975681140261393,0.6570606138754034,1.3146849007468298,14.426765261538899,0.39999961853027344,0.3035471275364934,-0.00299997329711843,-0.7818275258619831,0.7758275792677463,-0.39241374957955166,0.3864138029853148,-0.10758479727437198,6.66665607029211,-48.77501369254797,0.3894137762824324,9,0.25500011444091797,-0.15000009536743164,0.8375003337860107,1.3600006103515625,-0.029999732971191406,2,0.1403374178726613,2.7777730682829653,13.329999923706055,-2.181831580590066,13.4399995803833,1.6999942779759294,13.329999923706055,0.1403374178726613 4738,2010-09-23,12.979999542236328,13.0600004196167,12.90999984741211,13.0,15500.0,-0.004601259186520212,1.142845465320636,0.08695832452223093,41.75823081764,64.10104067476489,0.32806762921491917,0.016784209669637562,0.6286839065423102,1.3555893890351562,12.473143864797146,0.15000057220458984,0.3572062723074705,-0.09200038909912145,-0.8109057471585928,0.6269049689603499,-0.4514530681288562,0.2674522899306133,0.8000001907348651,10.144875455759221,-40.37228678398483,0.3594526790297356,9,0.3150005340576172,-0.08999967575073242,0.8175008296966553,1.4200010299682617,0.4400005340576172,3,0.14560866024476948,-1.5806392070362612,13.039999961853027,2.7777730682829653,13.329999923706055,-2.181831580590066,13.4399995803833,0.14560866024476948 4739,2010-09-24,13.170000076293945,13.170000076293945,12.93000030517578,13.09000015258789,20500.0,0.014637946129301804,5.000000000000044,-3.999904634751097,46.192901756019964,61.21615421380628,0.15604455749021717,-0.10786371222378044,0.3642318527530115,1.1494796329804906,10.410837626049453,0.23999977111816584,0.41495933621415837,0.05300016403198171,-0.5592982234790984,0.6652985515430618,-0.25314902972355746,0.3591493577875209,0.5925996589660656,37.681163426480055,-8.463234090437886,0.3061491937555399,9,0.17499971389770508,-0.2800002098083496,0.6175003051757812,1.2300004959106445,-0.21000003814697266,4,0.12908123002407135,1.142845465320636,12.979999542236328,-1.5806392070362612,13.039999961853027,2.7777730682829653,13.329999923706055,0.12908123002407135 4740,2010-09-27,13.18000030517578,13.260000228881836,13.029999732971193,13.170000076293945,28000.0,0.0007593188173047327,1.7058869728146635,0.12500298023505874,58.227855741662864,59.563018257074106,0.12816923975259265,-0.06861342150604166,0.3070530394642095,1.1299709926229173,8.536020119616204,0.23000049591064275,0.4253647358171815,0.029500389099119673,-0.5122112601014681,0.5712120382997075,-0.2413554355011751,0.30035621369941445,0.5655474323272731,45.00004768368521,-0.8350556894609724,0.2708558246002943,9,0.16499948501587092,-0.29000043869018377,0.5899996757507342,1.2150001525878924,-0.13000011444091442,0,0.13050070360613364,5.000000000000044,13.170000076293945,1.142845465320636,12.979999542236328,-1.5806392070362612,13.039999961853027,0.13050070360613364 4741,2010-09-28,13.399999618530273,13.40999984741211,13.010000228881836,13.100000381469727,13900.0,0.01669190502735418,1.5,29.9992370780141,64.40676322307522,59.15875628144321,-0.12014098304591059,-0.21787416439302376,0.052097344239289356,0.9051587987787055,6.479432147983455,0.39999961853027344,0.40813344099536764,0.1974997043609612,-0.20699455350196772,0.6019939622238901,-0.004747424570503256,0.39974683329242566,0.32883716117096107,97.99995422363281,47.44767953555313,0.20224712893146435,9,-0.14499950408935547,-0.5099997520446777,-0.024999380111694336,0.7300009727478027,-0.39999961853027344,1,0.10746272948144742,1.7058869728146635,13.18000030517578,5.000000000000044,13.170000076293945,1.142845465320636,12.979999542236328,0.10746272948144742 4742,2010-09-29,13.020000457763672,13.369999885559082,12.920000076293945,13.34000015258789,43300.0,-0.028358147133162426,1.3684252794522886,-1.0666683620919852,50.4902075364617,56.81972507236861,0.23083181231567806,0.18914974728083145,0.3862009391818937,1.2790445615563204,6.126732085391786,0.4799995422363281,0.34069975735241265,-0.19349946975708043,-0.562296701282337,0.17529776176817613,-0.3778980855197087,-0.009100853994452152,0.6924595832917806,22.0001220703125,-30.691054391406794,0.18439861576262861,9,0.2349996566772461,-0.13000059127807617,0.22999978065490723,1.1100001335144043,-0.020000457763671875,2,0.11981562297197712,1.5,13.399999618530273,1.7058869728146635,13.18000030517578,5.000000000000044,13.170000076293945,0.11981562297197712 4743,2010-09-30,13.199999809265135,13.4399995803833,12.920000076293945,13.109999656677244,35700.0,0.013824834498690874,-1.2127670799261576,-0.28125074505877024,50.97087356167519,54.963998852478014,0.028775778391858964,0.008814725878663054,0.17305703417429008,1.0789073219909469,5.717293345937616,0.5199995040893555,0.2585880127104545,-0.013000106811524859,-0.3818444311677922,0.3558442175447425,-0.19742226898965853,0.17142205536660882,0.49641102791744984,53.8461538461535,1.773096248421993,0.18442216217813379,9,0.055000305175783026,-0.30999994277953924,4.768371599794818e-07,0.9300007820129412,-0.27999973297118963,3,-0.014393907812781714,1.3684252794522886,13.020000457763672,1.5,13.399999618530273,1.7058869728146635,13.18000030517578,-0.014393907812781714 4744,2010-10-01,13.510000228881836,13.520000457763672,13.199999809265135,13.31999969482422,30800.0,0.023484880613339865,2.0476108300560565,2.1111134658584976,53.02326035280649,52.66833649905173,-0.28273954151748804,-0.2983686595716524,-0.17748523153931473,0.7465350957715309,5.989737941648505,0.32000064849853693,0.20691317390746633,0.28550028800964355,-0.1057983173339423,0.6767988933532294,0.08985098533785063,0.4811495906814365,0.17068238850533923,98.33329624602239,49.00635453510061,0.1956493026717925,10,-0.2950000762939453,-0.5100002288818359,-0.3400001525878906,0.5900001525878906,-0.7300004959106428,4,-0.006661743231912598,-1.2127670799261576,13.199999809265135,1.3684252794522886,13.020000457763672,1.5,13.399999618530273,-0.006661743231912598 4745,2010-10-04,13.949999809265135,14.15999984741211,13.550000190734865,14.130000114440918,19300.0,0.032568436190153705,4.0833353201567055,-0.9473673643527764,59.10931392932996,52.17051011735378,-0.7183275151541775,-0.7259711391648249,-0.6531049363156765,0.28346139509659984,6.520586891113302,0.6499996185302734,0.15615670079082022,0.6939998626708963,0.18623298870593175,1.2017667366358609,0.440116425688414,0.9478832996533786,-1.0399999618530256,83.06450992667459,36.20623235980209,0.2538834369824819,10,-0.41499996185302557,-0.7499999999999982,-0.8299999237060529,0.15000057220459162,-1.2200002670288068,0,-0.07096772649850769,2.0476108300560565,13.510000228881836,-1.2127670799261576,13.199999809265135,1.3684252794522886,13.020000457763672,-0.07096772649850769 4746,2010-10-05,13.989999771118164,14.100000381469727,13.869999885559082,14.029999732971193,23000.0,0.0028673808171999493,1.5555431931971708,0.22222163353537833,63.29115299323217,54.16339554576705,-0.7318196606178002,-0.7185391430118315,-0.7254484690595646,0.2179905915348872,6.7008145678004585,0.23000049591064453,0.12481764283425179,0.6804998397827156,0.10133636788282985,1.2596633116826013,0.3909181038327727,0.9700815757326584,-1.0549999237060543,86.29031389734463,38.99674561259184,0.2895817359499426,10,-0.4549999237060547,-0.7349996566772461,-0.869999885559082,0.1100006103515625,-1.239999771118164,1,-0.067190821712799,4.0833353201567055,13.949999809265135,2.0476108300560565,13.510000228881836,-1.2127670799261576,13.199999809265135,-0.067190821712799 4747,2010-10-06,13.760000228881836,13.979999542236328,13.760000228881836,13.93000030517578,37200.0,-0.016440282058556854,-1.5882260543706312,4.250005960469929,57.69232603221592,55.93385056960883,-0.4346562878388909,-0.442717877092651,-0.5237172290166967,0.4225199766648373,6.653639415653126,0.22999954223632812,0.06246866040884669,0.4070003032684326,-0.17018336317128657,0.9841839697081518,0.11840847004857302,0.6955921364882922,-0.8005003814697265,67.74196029330105,20.744509234764863,0.28859183321985943,10,-0.2200002670288086,-0.505000114440918,-0.6475002765655518,0.3400001525878906,-0.9099998474121094,2,-0.05523257385465863,1.5555431931971708,13.989999771118164,4.0833353201567055,13.949999809265135,2.0476108300560565,13.510000228881836,-0.05523257385465863 4748,2010-10-07,13.81999969482422,13.920000076293945,13.539999961853027,13.859999656677244,15200.0,0.0043604262314216324,3.7499776483701193,0.23529378765607553,59.31559473078075,57.39192756680447,-0.40562712437342263,-0.46181256628593736,-0.6051006646100578,0.33666165932005576,6.367923720456792,0.38000011444091797,0.04278218827594671,0.4259997844696066,-0.16199941707068177,1.013998986009895,0.13200018369946243,0.7199993852397508,-0.8364898474121105,64.5833188460941,17.661089972890252,0.2939996007701443,10,-0.2799997329711932,-0.3999996185302752,-0.8299996852874774,0.28000068664550604,-1.2599992752075213,3,-0.05933427734671526,-1.5882260543706312,13.760000228881836,1.5555431931971708,13.989999771118164,4.0833353201567055,13.949999809265135,-0.05933427734671526 4749,2010-10-08,13.770000457763672,13.979999542236328,13.710000038146973,13.770000457763672,17300.0,-0.0036178898816672245,-3.499960263848049,-0.0,56.42025844234733,57.19108342243608,-0.29230653132714046,-0.3834290534333995,-0.5778296704239381,0.35913108214936074,5.938468335929075,0.26999950408935547,0.08958541901667338,0.3455005168914802,-0.25455121504860934,0.9455522488315697,0.045474650921434545,0.6455263828615259,-0.7629608103515615,37.09686102655368,-9.97118349363349,0.3000258659700448,10,-0.23000049591064453,-0.2850003242492676,-0.830000638961792,0.3299999237060547,-1.0,4,-0.061728420712614196,3.7499776483701193,13.81999969482422,-1.5882260543706312,13.760000228881836,1.5555431931971708,13.989999771118164,-0.061728420712614196 4750,2010-10-11,13.739999771118164,13.979999542236328,13.529999732971193,13.75,14200.0,-0.0021786990303688247,-1.09302088323487,-100.0,58.23293572612594,56.50510258944171,-0.19502515269731902,-0.3426427157016221,-0.5687954131570052,0.36545913615971415,5.922741979995487,0.44999980926513494,0.15392358077031432,0.29749984741210866,-0.318322205741298,0.9133219005655153,-0.010411179164595552,0.6054108739888129,-0.7099009197060528,36.842070039769645,-12.33059822025772,0.3079110265767034,10,-0.19999980926513672,-0.25499963760375977,-0.747499942779541,0.3600006103515625,-1.439999580383299,0,-0.06986899957341453,-3.499960263848049,13.770000457763672,3.7499776483701193,13.81999969482422,-1.5882260543706312,13.760000228881836,-0.06986899957341453 4751,2010-10-12,13.729999542236328,13.800000190734865,13.550000190734865,13.789999961853027,8500.0,-0.0007278187080363985,5.2499314554099765,5.999904634751097,65.61086343846915,58.18517546744254,-0.1489560029119783,-0.3315254960087337,-0.5812772285664174,0.3623459183253033,6.350958539755133,0.25,0.20001887327967793,0.2759996414184567,-0.35279696830065177,0.9047962511375651,-0.038398663441098435,0.5903979462780118,-0.6773026709042167,44.44442089692026,-9.687546063895027,0.3143983048595544,10,-0.18999958038330078,-0.24499940872192383,-0.7474997043609619,0.37000083923339844,-1.5299997329711932,1,-0.0728332143729351,-1.09302088323487,13.739999771118164,-3.499960263848049,13.770000457763672,3.7499776483701193,13.81999969482422,-0.0728332143729351 4752,2010-10-13,14.06999969482422,14.100000381469727,13.460000038146973,13.720000267028807,23800.0,0.024763304000264608,2.121946794381241,-5.833283000874254,71.88757204268786,60.50925307644395,-0.36246785344953736,-0.648875100179291,-0.9312455157187909,0.004849079537176948,6.8427474076663835,0.6400003433227539,0.23307219310286342,0.5804997920990012,-0.103681514355209,1.2646810985532113,0.23840913887189608,0.9225904453261062,-0.9951567639705097,95.31239522626683,34.14508205135244,0.34209065322710475,10,-0.3899998664855975,-0.5849995613098162,-1.0874998569488543,0.030000686645506036,-1.8499994277954137,2,-0.09381661147510856,5.2499314554099765,13.729999542236328,-1.09302088323487,13.739999771118164,-3.499960263848049,13.770000457763672,-0.09381661147510856 4753,2010-10-14,14.079999923706055,14.149999618530273,13.850000381469727,14.020000457763672,14200.0,0.0007107483367971845,2.000009536797734,0.1714273258110996,69.696987211668,62.36188939409523,-0.26207245509321453,-0.6347109729980769,-0.9525927125870162,-0.01717880637198732,7.40266359877374,0.2999992370605469,0.23838331644114952,0.5545000076293949,-0.1752431667037193,1.284243181962509,0.18962842046283868,0.9193715947959511,-0.9834538545211764,89.85511052262767,24.65461637741005,0.364871587166557,10,-0.26999998092651367,-0.5949997901916504,-1.0649998188018799,0.020000457763671875,-1.890000343322754,3,-0.0873579225071881,2.121946794381241,14.06999969482422,5.2499314554099765,13.729999542236328,-1.09302088323487,13.739999771118164,-0.0873579225071881 4754,2010-10-15,14.06999969482422,14.270000457763672,13.890000343322756,14.270000457763672,22500.0,-0.0007102435323879108,2.799986648610484,-3.3333757192357525,69.26407641292577,63.490196336716984,-0.1835888889145849,-0.597039833281725,-0.9442958668003811,-0.014756019989865976,8.068120980692326,0.3800001144409162,0.3078250486991614,0.5074997901916518,-0.25481993915029477,1.2698195195335984,0.12633992552067852,0.8886596548626251,-0.9521845500747972,75.30856057653725,7.240845540529378,0.3811598646709732,10,-0.20499944686889826,-0.529999256134035,-1.0999999046325701,0.030000686645506036,-1.7999992370605487,4,-0.10732049097079854,2.000009536797734,14.079999923706055,2.121946794381241,14.06999969482422,5.2499314554099765,13.729999542236328,-0.10732049097079854 4755,2010-10-18,14.09000015258789,14.09000015258789,13.880000114440918,14.050000190734865,19500.0,0.001421496673594591,9.500011920940324,-0.19999904632931445,66.35073360650921,63.83014973819221,-0.2029882359240549,-0.5964261398174209,-0.955808651593772,-0.041336510636481805,8.965721281145623,0.21000003814697266,0.3708909762963053,0.4950002193450924,-0.3000501466519747,1.2900505853421596,0.09747503634655885,0.892525402343626,-0.9260975953178967,77.7777516138869,12.938746804140138,0.39752518299853346,10,-0.22499990463256836,-0.5499997138977051,-1.1725001335144043,0.010000228881835938,-2.02000045776367,0,-0.09368344077567492,2.799986648610484,14.06999969482422,2.000009536797734,14.079999923706055,2.121946794381241,14.06999969482422,-0.09368344077567492 4756,2010-10-19,14.1899995803833,14.210000038146973,13.960000038146973,13.960000038146973,13500.0,0.007097191391942204,-1.1739173701756422,5.749994039530093,81.96720713453017,66.52735874956046,-0.30355640945117734,-0.6626684285540954,-1.0546876296106156,-0.15346879965582616,9.807789626338337,0.25,0.41376247350047635,0.5519996643066403,-0.2750838299589091,1.3790831585721897,0.1384579171738647,0.9655414114394159,-0.9818531070935599,90.12335358810945,19.044894154468423,0.41354174713277503,10,-0.3249993324279785,-0.5999994277954102,-1.2824995517730713,-0.08999919891357422,-1.9399995803833008,1,-0.13319234993221774,9.500011920940324,14.09000015258789,2.799986648610484,14.06999969482422,2.000009536797734,14.079999923706055,-0.13319234993221774 4757,2010-10-20,14.869999885559082,15.1899995803833,14.529999732971193,14.75,45600.0,0.0479210941003716,-1.357140545944086,0.5217396712719553,85.83691268190418,69.47417185524084,-0.9046819014424017,-1.2633108393706927,-1.7185504002976426,-0.8376195255626868,10.879459369794823,1.0,0.42399420879782923,1.1404999732971195,0.1954749110478975,2.0855250355463415,0.6679874421725085,1.6130125044217305,-1.6193792528903845,76.11941148295733,2.7429888390660437,0.47251253112461117,10,-0.5450000762939453,-0.820000171661377,-1.8474998474121094,-0.7699995040893555,-2.590000152587889,2,-0.17955615984146056,-1.1739173701756422,14.1899995803833,9.500011920940324,14.09000015258789,2.799986648610484,14.06999969482422,-0.17955615984146056 4758,2010-10-21,14.869999885559082,15.1899995803833,14.770000457763672,14.949999809265135,21800.0,0.0,-2.000006811989101,-0.6666666666666519,83.66336610291282,72.5011838175259,-0.8270491348324942,-1.1746834130071377,-1.7004682426021382,-0.8430894528643567,11.791861032705695,0.4199991226196289,0.4222901505782719,1.0459999561309807,0.040491122506498556,2.051508789755463,0.5432455393187396,1.5487543729432218,-1.5030165160275075,75.5725324213,5.131860094874696,0.5027544168122411,10,-0.5450000762939453,-0.820000171661377,-1.7774999141693115,-0.7699995040893555,-2.6599998474121094,3,-0.17821113913415743,-1.357140545944086,14.869999885559082,-1.1739173701756422,14.1899995803833,9.500011920940324,14.09000015258789,-0.17821113913415743 4759,2010-10-22,14.869999885559082,14.979999542236328,14.779999732971193,14.979999542236328,8100.0,0.0,2.636371517994124,1.3749970197649495,79.11392787083147,74.82129405582651,-0.7315336425055836,-1.0970393382359696,-1.6733090165317002,-0.8492535972881363,13.080562584230721,0.19999980926513494,0.45559264138113775,0.9609999656677246,-0.09773594411104014,2.0197358754464894,0.43163201077834223,1.490367920557107,-1.3936355433764032,75.5725324213,6.450735380946298,0.529367954889382,10,-0.5450000762939453,-0.820000171661377,-1.7774999141693115,-0.7699995040893555,-2.9600000381469727,4,-0.18022867019511202,-2.000006811989101,14.869999885559082,-1.357140545944086,14.869999885559082,-1.1739173701756422,14.1899995803833,-0.18022867019511202 4760,2010-10-25,14.899999618530273,15.0,14.779999732971193,14.890000343322756,9900.0,0.0020174669268373524,1.09524025776448,-0.0909027856046586,78.98089249354902,76.30685283972427,-0.6478070238804268,-1.0451599788542367,-1.670727670229521,-0.8827508659518486,14.713001542209916,0.22000026702880682,0.4846453084524729,0.9049997329711914,-0.18341759064590235,1.9934170565882852,0.3607910711626445,1.4492083947797383,-1.3208171620555564,76.42275855438426,9.081357476204502,0.5442086618085473,10,-0.5749998092651367,-0.8499999046325684,-1.807499647140503,-0.7999992370605469,-2.8899993896484375,0,-0.17651001530871335,2.636371517994124,14.869999885559082,-2.000006811989101,14.869999885559082,-1.357140545944086,14.869999885559082,-0.17651001530871335 4761,2010-10-26,14.84000015258789,14.850000381469727,14.699999809265135,14.779999732971193,7300.0,-0.004026809897885175,2.749973178204057,6.0004768717223955,88.57143635652716,78.16061554126196,-0.4624245053292739,-0.9188582160647982,-1.5933244042999313,-0.822481875020145,16.555980637748892,0.1999998092651385,0.5315529368810772,0.7730002403259277,-0.3399302999733642,1.8859307806252197,0.21653497017628176,1.3294655104755737,-1.1641686686786592,46.96977140710329,-19.481523661092574,0.5564652701496459,10,-0.32000017166137695,-0.7900004386901855,-1.7475001811981201,-0.7399997711181641,-3.0299997329711914,1,-0.18665771086805683,1.09524025776448,14.899999618530273,2.636371517994124,14.869999885559082,-2.000006811989101,14.869999885559082,-0.18665771086805683 4762,2010-10-27,14.579999923706055,14.979999542236328,14.399999618530273,14.979999542236328,19100.0,-0.017520230876580944,1.9000023841880647,-6.66661368513093,73.75000149011574,78.61095046108949,-0.13686575361059283,-0.5649601891556948,-1.3201946436114511,-0.5634019232414929,18.06317944491413,0.5799999237060547,0.5757495963063857,0.4350000381469723,-0.5836367782954266,1.4536368545893712,-0.07431837007422715,0.9443184463681717,-0.8133183540083788,22.78484985664705,-42.08915508328575,0.5093184082211994,10,-0.04500007629394531,-0.5300002098083496,-1.4874999523162842,-0.4799995422363281,-2.5900001525878906,2,-0.15980795170771156,2.749973178204057,14.84000015258789,1.09524025776448,14.899999618530273,2.636371517994124,14.869999885559082,-0.15980795170771156 4763,2010-10-28,13.010000228881836,14.300000190734865,12.130000114440918,14.100000381469727,157600.0,-0.10768173546225535,1.9127522276939337,2.725002980235081,37.820512428634906,75.11722112950162,1.414100641494862,1.0435802807371566,0.24947504117716512,1.000530467190904,19.785012175337325,2.4499998092651367,0.5690653893578279,-1.1254996776580803,-2.1840084263518715,-0.06699092896428915,-1.6547540520049768,-0.5962453033111839,2.179999351501465,30.662026116056516,-36.167195065680225,0.5292543743468957,10,0.6499996185302734,0.6499996185302734,0.08249974250793457,1.0900001525878906,-0.9200000762939453,3,-0.05611072121967087,1.9000023841880647,14.579999923706055,2.749973178204057,14.84000015258789,1.09524025776448,14.899999618530273,-0.05611072121967087 4764,2010-10-29,13.420000076293945,13.890000343322756,13.0,13.09000015258789,47100.0,0.0315142075479693,-2.490195858437403,-0.3027521812015945,45.42857578822544,72.7925369274701,1.008227974923793,0.6603485476328039,-0.13739939453643757,0.583752081241034,21.366565185749018,0.8900003433227557,0.5213442693148078,-0.7109998226165768,-1.7814034672389916,0.359403822005838,-1.246201644927785,-0.17579800030536852,1.708799514770508,44.94773565476058,-24.61406481337724,0.5352018223112078,10,0.23999977111816406,0.23999977111816406,-0.3275001049041748,0.6800003051757812,-1.2200002670288104,4,-0.0901639367561855,1.9127522276939337,13.010000228881836,1.9000023841880647,14.579999923706055,2.749973178204057,14.84000015258789,-0.0901639367561855 4765,2010-11-01,12.960000038146973,13.800000190734865,12.720000267028807,13.520000457763672,149900.0,-0.03427720085930175,-1.076923006385033,-1.6969713608646648,40.25317036366379,68.15764395292939,1.442807427752971,1.0987088183289977,0.34730521938469394,1.0284817179489085,21.60721900065745,1.0799999237060582,0.4700474650076991,-1.1214998722076412,-2.311975538805301,0.06897579439001866,-1.7167377055064712,-0.5262620389088113,2.1088235633850108,29.122810187653027,-41.814430885427115,0.5952378332988297,11,0.6999998092651367,0.6999998092651367,0.1574997901916504,1.140000343322754,-0.9899997711181658,0,-0.0810185329972416,-2.490195858437403,13.420000076293945,1.9127522276939337,13.010000228881836,1.9000023841880647,14.579999923706055,-0.0810185329972416 4766,2010-11-02,13.050000190734865,13.270000457763672,12.90999984741211,13.09000015258789,51100.0,0.006944456197760962,-1.2499992549434502,0.07142844978652721,36.21622220715816,62.64423390017983,1.3120707734037307,0.9851865024134874,0.28840048291001175,0.921823101409645,21.860878046757996,0.3600006103515625,0.419428161817482,-0.9844997406005849,-2.2612796475420325,0.29228016634086273,-1.6228896940713096,-0.3461097871298602,1.9600469410552979,32.28071091247918,-34.1037433631343,0.6383899534707241,11,0.6099996566772443,0.6099996566772443,0.06749963760375799,1.0249996185302717,-0.8699998855590856,1,-0.07969348250212283,-1.076923006385033,12.960000038146973,-2.490195858437403,13.420000076293945,1.9127522276939337,13.010000228881836,-0.07969348250212283 4767,2010-11-03,13.0,13.079999923706055,12.960000038146973,13.0,12900.0,-0.00383143218422044,-2.0,-0.0,35.56149746256318,57.29958182902987,1.1945339130616972,1.028038075335921,0.3685890742679394,0.9558226550448232,22.485941501257532,0.11999988555908203,0.3750135385089557,-0.9964999198913578,-2.3505778096704315,0.35757796988771595,-1.6735388647808946,-0.3194609750018209,1.9524461914431779,40.09215921526227,-22.359948683959963,0.677038944889537,11,0.565000057220459,0.6599998474121094,0.07249999046325684,0.815000057220459,-0.5200004577636719,2,-0.0915384292602539,-1.2499992549434502,13.050000190734865,-1.076923006385033,12.960000038146973,-2.490195858437403,13.420000076293945,-0.0915384292602539 4768,2010-11-04,13.0,13.119999885559082,12.869999885559082,13.109999656677244,65000.0,0.0,2.8461504603308514,-100.0,35.656838791691925,52.47101637579214,1.0073080637624834,1.0155222837195979,0.3955313474730744,0.9350291037966727,23.861133499470906,0.25,0.28858559515546034,-0.9554999351501472,-2.3799106322060624,0.46891076190576797,-1.6677052836781048,-0.2432945866221896,1.8959972699031322,23.9315995481052,-35.370189995194366,0.7122053485279571,11,0.565000057220459,0.6599998474121094,0.07249999046325684,0.565000057220459,-0.7399997711181641,3,-0.07769232529860282,-2.0,13.0,-1.2499992549434502,13.050000190734865,-1.076923006385033,12.960000038146973,-0.07769232529860282 4769,2010-11-05,12.920000076293945,13.100000381469727,12.850000381469727,13.0,39600.0,-0.006153840285081147,-1.272734366194741,0.727274303598843,34.56463875361027,47.5358770713545,0.8734658143090783,1.0841628361862021,0.5062903322782581,1.0005847190995922,25.17344272138205,0.25,0.10763409276172453,-0.9929998397827156,-2.4896077643993593,0.5036080848339282,-1.7413038020910374,-0.2446958774743937,1.920677250499942,18.518502166077198,-36.8580294690812,0.7483039623083223,11,0.6349997520446777,0.7399997711181641,0.15249991416931152,0.5450000762939453,-0.6400003433227521,4,-0.06424147978365469,2.8461504603308514,13.0,-2.0,13.0,-1.2499992549434502,13.050000190734865,-0.06424147978365469 4770,2010-11-08,12.779999732971193,12.93000030517578,12.75,12.93000030517578,27100.0,-0.010835939821674523,1.3999949137564147,1.8750089407051984,31.592690920372945,41.20490535622626,0.7611637496305352,1.2106241085097071,0.6683200120013524,1.1231042862196219,27.13902627275794,0.18000030517577947,-0.07336983197307845,-1.0850001811981187,-2.6642670291686787,0.49426666677244135,-1.8746336051833978,-0.29536675721283956,2.0064640495756354,5.769174338847864,-43.344452047999,0.7896334239852798,11,0.7750000953674299,0.8800001144409162,0.32750034332275213,0.6850004196166974,-0.6099996566772479,0,-0.04538340655905593,-1.272734366194741,12.920000076293945,2.8461504603308514,13.0,-2.0,13.0,-0.04538340655905593 4771,2010-11-09,12.729999542236328,12.800000190734865,12.699999809265135,12.739999771118164,15800.0,-0.00391237807351974,-1.8571662125340165,0.06666793822757283,16.562492642551263,34.85073770649687,0.5368389429979175,1.2457350369960487,0.7450584363583737,1.1533991029117026,29.234599409636296,0.10000038146973012,-0.2450846948000862,-1.085000371932983,-2.7435919548627243,0.5735912109967582,-1.9142961633978537,-0.2557045804681124,2.0033349669483815,7.142792267065483,-36.96212557577547,0.8292957914648706,11,0.4850006103515625,0.9300003051757812,0.6375002861022949,0.6350002288818359,-0.3899993896484375,1,-0.059701437748363784,1.3999949137564147,12.779999732971193,-1.272734366194741,12.920000076293945,2.8461504603308514,13.0,-0.059701437748363784 4772,2010-11-10,12.75,12.829999923706055,12.510000228881836,12.779999732971193,20100.0,0.00157112792481362,3.9230678942156034,2.999904634751274,17.080749848582045,32.546319642046555,0.2569781168359029,1.1823950694321148,0.7383952012380597,1.1155255759616054,30.76881983220141,0.31999969482421875,-0.43593517042417673,-0.9989999294281002,-2.7187905320070946,0.7207906731508942,-1.8588952307175983,-0.13910462813860214,1.9312678212898344,39.34424691736329,-0.7479988454771274,0.8598953012894976,11,0.4500002861022949,0.9099998474121094,0.6449999809265137,0.6149997711181641,0.3299999237060547,2,-0.0447058584175859,-1.8571662125340165,12.729999542236328,1.3999949137564147,12.779999732971193,-1.272734366194741,12.920000076293945,-0.0447058584175859 4773,2010-11-11,12.850000381469727,12.93000030517578,12.699999809265135,12.699999809265135,7200.0,0.007843167174096166,-2.0666615804229758,-5.000063578853436,19.578326663838226,29.67406973933687,0.1473951467605179,1.0387802719159023,0.6399514974887026,1.0014052735576442,32.16315784343223,0.23000049591064453,-0.6499968803375928,-0.8374995708465569,-2.595008148454591,0.920009006761477,-1.7162538596505748,0.04125471795746094,1.7802420856831294,57.627129602689685,21.113158139854328,0.8787542888040173,11,0.30499982833862305,0.8099994659423828,0.5474996566772461,0.4999995231628418,0.1099996566772461,3,-0.028793838774273994,3.9230678942156034,12.75,-1.8571662125340165,12.729999542236328,1.3999949137564147,12.779999732971193,-0.028793838774273994 4774,2010-11-12,12.5600004196167,12.869999885559082,12.5600004196167,12.729999542236328,12300.0,-0.022568089746613618,-2.647071363256422,-1.1333231608460832,17.3184549520859,27.12576802693933,0.3381335368125171,1.2752366305119622,0.92591376285203,1.2744976102235892,33.41807005501955,0.3099994659423828,-0.8517443972077814,-1.051999568939209,-2.869048486648211,0.7650493487697929,-1.96052402779371,-0.14347511008470804,2.020237200481917,11.90480515528999,-18.75292952004692,0.9085244588545006,11,0.3299999237060547,1.0999994277954102,0.9199995994567871,0.7599997520446777,0.5899991989135742,4,-0.023885364706382584,-2.0666615804229758,12.850000381469727,3.9230678942156034,12.75,-1.8571662125340165,12.729999542236328,-0.023885364706382584 4775,2010-11-15,12.770000457763672,12.979999542236328,12.640000343322756,12.640000343322756,13600.0,0.016719747701519738,-4.230752301654372,-0.7647105022523555,22.25202559834733,25.57419062596034,0.10990549164061392,1.013223571920932,0.7129434828370904,1.0373027611144217,34.65848281808257,0.4199991226196289,-0.8468942692714911,-0.7759995460510254,-2.6156949583535667,1.063695866251516,-1.6958472522022952,0.14384816010024437,1.7612324122217906,55.31927845301625,25.62092839001591,0.9198477061512706,11,0.04499959945678711,0.8899993896484375,0.742499589920044,0.4499993324279785,0.18999958038330078,0,-0.03837123784083951,-2.647071363256422,12.5600004196167,-2.0666615804229758,12.850000381469727,3.9230678942156034,12.75,-0.03837123784083951 4776,2010-11-16,12.300000190734865,13.039999961853027,12.260000228881836,12.619999885559082,35000.0,-0.036805031337572514,-2.9000023841880647,-2.4615339471078217,21.066004161794453,23.963580259208257,0.5166628092719456,1.4064808635147639,1.187345980020389,1.4822085841831587,35.86324944286851,0.7799997329711914,-0.9154694255282934,-1.15149984359741,-3.045281993168068,0.742282305973248,-2.098390918382739,-0.204608768812081,2.183208024139706,5.128201993180231,-24.393566718837345,0.946891074785329,11,0.3899998664855939,1.3599996566772443,1.2124998569488508,0.9199995994567853,0.569999694824217,1,-0.010569114831302517,-4.230752301654372,12.770000457763672,-2.647071363256422,12.5600004196167,-2.0666615804229758,12.850000381469727,-0.010569114831302517 4777,2010-11-17,12.199999809265135,12.260000228881836,11.859999656677244,12.260000228881836,18700.0,-0.008130112188539318,12.333259159183084,0.18750149011754708,33.603244806437104,23.735403149735504,0.54898037817477,1.366243398328777,1.291644471948869,1.5578749815648294,35.56083723146403,0.44000053405762074,-0.9294724728691097,-1.1180002212524425,-2.9666479436755857,0.7306475011707008,-2.042324082464015,-0.19367636004086997,2.236144243600762,28.8135648013448,-0.5406720393719375,0.924323861211572,11,0.2800002098083514,1.3249998092651385,1.3125002384185809,1.0000000000000018,0.5500001907348651,2,0.011475438156682172,-2.9000023841880647,12.300000190734865,-4.230752301654372,12.770000457763672,-2.647071363256422,12.5600004196167,0.011475438156682172 4778,2010-11-18,12.220000267028807,12.300000190734865,12.15999984741211,12.300000190734865,23900.0,0.00163938180953771,2.5000119209402127,1.3333227370261662,21.153889358338546,22.245319883594203,0.45449654334296596,1.1990059541454183,1.2727169891844934,1.5169225597418627,35.19953263141402,0.14000034332275568,-0.9374901340439159,-0.965499782562258,-2.7234227459278504,0.7924231808033344,-1.8444612642450533,-0.08653830087946268,2.1130980099895442,30.50851841075869,2.9975913027853522,0.8789614816827959,11,0.2299995422363299,1.3049993515014666,1.3624997138977069,0.9799995422363299,0.5199995040893572,3,0.0703764024455582,12.333259159183084,12.199999809265135,-2.9000023841880647,12.300000190734865,-4.230752301654372,12.770000457763672,0.0703764024455582 4779,2010-11-19,12.1899995803833,12.300000190734865,11.93000030517578,12.25,53800.0,-0.0024550479533500535,3.6249754132070726,0.7500059604701286,26.666701345660613,21.69798770862616,0.41354568384789303,1.0729435530780869,1.2983061001927414,1.5262228066613055,34.91173274016397,0.3699998855590856,-0.9422253013297244,-0.8615004539489739,-2.4819782161431494,0.7589773082452016,-1.6717393350460625,-0.05126157285188526,2.044174751821407,27.966087996638002,0.6318284474381883,0.810238881097088,11,0.26000022888183594,1.3350000381469727,1.4575004577636719,0.9650006294250488,0.6000003814697266,4,0.06316656966935352,2.5000119209402127,12.220000267028807,12.333259159183084,12.199999809265135,-2.9000023841880647,12.300000190734865,0.06316656966935352 4780,2010-11-22,12.270000457763672,12.289999961853027,12.050000190734865,12.140000343322756,12800.0,0.006562828559002698,1.823541291506063,-2.1666534212826534,26.219580628597683,22.770997484853545,0.28339561328632534,0.8282732412742391,1.20763995597666,1.4334407751065221,34.578265568167474,0.2399997711181623,-0.9491444833928568,-0.6499996185302734,-2.050841466210132,0.7508422291495851,-1.3504205423702018,0.05042130530965494,1.8692068874199368,34.74582161445715,7.70524418670113,0.700420923839929,11,0.17999935150146484,1.2549991607666016,1.432499885559082,0.8649997711181641,0.2799997329711932,0,0.07171957032893128,3.6249754132070726,12.1899995803833,2.5000119209402127,12.220000267028807,12.333259159183084,12.199999809265135,0.07171957032893128 4781,2010-11-23,12.06999969482422,12.15999984741211,12.020000457763672,12.130000114440918,15200.0,-0.016299980071549536,1.3333253860397842,-0.46154128305761655,24.022406492214003,23.542292667479316,0.42457891290436045,0.8538917158005113,1.3905629842002956,1.6214433635516006,34.54933245822062,0.25,-0.9523271377469165,-0.7115003585815405,-1.8329331985568977,0.40993248139381677,-1.2722167785692182,-0.15078393859386274,1.9780393428191339,47.727223467295936,21.414840831704865,0.5607164199876786,11,0.3800001144409162,1.454999923706053,1.6325006484985334,1.0650005340576154,0.36999988555908025,1,0.07373656717691524,1.823541291506063,12.270000457763672,3.6249754132070726,12.1899995803833,2.5000119209402127,12.220000267028807,0.07373656717691524 4782,2010-11-24,12.25,12.25,12.020000457763672,12.109999656677244,21900.0,0.014913033117388341,2.2856996886942187,-2.3333227370262453,30.96451566055086,24.807424778225162,0.18572596853345935,0.5168844757971698,1.199737777708343,1.4258989564316593,35.49074318061832,0.22999954223632812,-0.9283950886493404,-0.41500005722045863,-1.1758998999010366,0.34589978546011935,-0.7954499785607467,-0.03455013588017053,1.7105174624047095,86.48643075677911,57.39960753707513,0.3804499213402886,11,0.19999980926513672,1.2749996185302734,1.4775002002716064,0.8850002288818359,0.10999965667724432,2,0.05061223555584338,1.3333253860397842,12.06999969482422,1.823541291506063,12.270000457763672,3.6249754132070726,12.1899995803833,0.05061223555584338 4783,2010-11-26,12.279999732971193,12.359999656677244,12.140000343322756,12.170000076293945,7500.0,0.002448957793566686,-1.5882405740027163,0.7857099066082683,33.333366446941355,26.58685938876466,0.07416829420648519,0.4525956331098602,1.159038556923674,1.3677577148254247,36.27878373086224,0.21999931335448863,-0.8552014812803641,-0.3485002994537343,-1.109753532834885,0.4127529339274165,-0.7291269161443097,0.03212631723684112,1.5964970172044168,81.39533852162599,48.86610567379397,0.38062661669057535,11,0.17000007629394354,1.2449998855590803,1.9075000286102277,1.3150000572204572,-0.17999935150146662,4,0.038273638212456884,2.2856996886942187,12.25,1.3333253860397842,12.06999969482422,1.823541291506063,12.270000457763672,0.038273638212456884 4784,2010-11-29,12.210000038146973,12.270000457763672,12.020000457763672,12.220000267028807,15900.0,-0.005700301005404307,3.5454293244555415,-0.09091145539822935,34.59463778500617,27.95826074283787,0.09979370742737892,0.45038891701798534,1.218271890128527,1.4058894064931096,37.17079998635859,0.2599992752075213,-0.7860502276959878,-0.35799999237060476,-1.0428927195043265,0.326892734763117,-0.7004463559374656,-0.01555362880374389,1.585836828288702,55.88236119097403,19.143296784088243,0.34244636356686076,11,0.23999977111816406,1.2199997901916504,1.9774997234344482,1.3849997520446777,0.01999950408935547,0,0.043407021401748125,-1.5882405740027163,12.279999732971193,2.2856996886942187,12.25,1.3333253860397842,12.06999969482422,0.043407021401748125 4785,2010-11-30,11.90999984741211,12.170000076293945,11.899999618530273,11.90999984741211,23000.0,-0.024570040114462732,-25.99942780850658,-0.0,30.47623675417141,29.003842141990862,0.2961133000506564,0.7037753376171416,1.500251551510301,1.6671634296731668,37.83938871012187,0.3100004196166992,-0.7390745950373301,-0.6055001735687249,-1.3240214535438781,0.11302110640642837,-0.9647608135563015,-0.24623953358114825,1.8084035306332282,2.173962620116315,-36.726332866612566,0.3592606399875765,11,0.19999980926513494,1.5199999809265137,2.2774999141693115,1.684999942779541,0.1900005340576172,1,0.07388750006005496,3.5454293244555415,12.210000038146973,-1.5882405740027163,12.279999732971193,2.2856996886942187,12.25,0.07388750006005496 4786,2010-12-01,12.010000228881836,12.100000381469727,11.90999984741211,12.100000381469727,15500.0,0.008396337762460515,3.2222269317170347,-100.0,33.027560260728805,28.939877192467716,0.16835466496625173,0.5500681437362402,1.3865672698320672,1.5311799636459504,38.54410879930017,0.1900005340576172,-0.6489061360711172,-0.45349979400634766,-1.159572036285116,0.25257244827242076,-0.8065359151457319,-0.10046367286696345,1.6340670003087787,23.913174180306722,-14.314181696948172,0.3530361211393842,12,0.11999940872192383,1.4099993705749512,2.177499532699585,1.5849995613098145,0.1099996566772461,2,0.04496252719083449,-25.99942780850658,11.90999984741211,3.5454293244555415,12.210000038146973,-1.5882405740027163,12.279999732971193,0.04496252719083449 4787,2010-12-02,11.8100004196167,12.09000015258789,11.649999618530273,11.979999542236328,14400.0,-0.01665277314351532,1.2564110088153664,1.8888759377781545,27.193018780244074,29.61089157267944,0.3433189301983468,0.6918147827171968,1.5796260271408933,1.6823317156362165,39.41520275807502,0.4400005340576172,-0.5967978371138578,-0.5939996242523193,-1.3102001415617757,0.122200893057137,-0.9520998829070475,-0.23589936559759117,1.7627041066733806,22.535322885898974,-12.691240157616608,0.3581002586547279,12,0.19499921798706055,1.5049991607666016,2.47499942779541,1.7849993705749512,0.32999992370605646,3,0.05334455024405904,3.2222269317170347,12.010000228881836,-25.99942780850658,11.90999984741211,3.5454293244555415,12.210000038146973,0.05334455024405904 4788,2010-12-03,11.989999771118164,11.989999771118164,11.75,11.800000190734865,9900.0,0.015241265461979348,1.5263189595892164,-1.1176503587516795,36.86636228236369,30.744187232313116,0.1422188234853774,0.45562943861634153,1.3965684112123178,1.4506819773416808,40.218214433555744,0.23999977111816406,-0.49207836986753684,-0.36350026130676305,-1.0443132992077189,0.31731277659419277,-0.7039067802572401,-0.02309374235628603,1.4673424607063268,54.83866005863551,15.973759330604764,0.34040651895047747,12,0.014999866485595703,0.9850001335144043,2.302500009536743,1.6050000190734863,0.2899999618530291,4,0.030859040252056325,1.2564110088153664,11.8100004196167,3.2222269317170347,12.010000228881836,-25.99942780850658,11.90999984741211,0.030859040252056325 4789,2010-12-06,12.09000015258789,12.09000015258789,11.800000190734865,11.93000030517578,19000.0,0.008340315544509869,2.6250029802350587,0.8421063198630894,33.49516450855759,31.55258544119755,0.029660956368003255,0.3059452779985783,1.288483501471923,1.3057945451722919,40.89913513603687,0.28999996185302557,-0.4667335367404988,-0.2219998836517334,-0.8570664376506993,0.41306667034723255,-0.5395331606512173,0.09553339334775046,1.258901522438947,84.61541283057625,45.85599459010192,0.3175332769994831,12,-0.08500051498413086,0.679999828338623,1.5699996948242188,1.5049996376037598,0.25,0,0.0008271487804485389,1.5263189595892164,11.989999771118164,1.2564110088153664,11.8100004196167,3.2222269317170347,12.010000228881836,0.0008271487804485389 4790,2010-12-07,12.199999809265135,12.199999809265135,11.920000076293945,12.149999618530273,14200.0,0.009098399941185997,10.199946594442732,0.3125014901175259,47.058816929599764,34.11218660090708,-0.10204348368168503,0.15838609233525247,1.1711884500958387,1.1653025460733542,41.33225113188753,0.27999973297118963,-0.4150598184849681,-0.08300023078918706,-0.6799081575981667,0.5139076960197926,-0.381454194193676,0.21545373261530187,1.0469677423719084,100.0,54.632407245469146,0.2984539634044896,12,-0.19500017166137518,0.5250000953674334,1.4600000381469744,1.3949999809265154,-0.010000228881834161,1,0.002458994544279447,2.6250029802350587,12.09000015258789,1.5263189595892164,11.989999771118164,1.2564110088153664,11.8100004196167,0.002458994544279447 4791,2010-12-08,11.970000267028807,12.449999809265135,11.970000267028807,12.199999809265135,21800.0,-0.018852421789519846,-3.1739173701756425,-4.599973297221167,43.71586578949561,35.52900328190094,0.12547437775880255,0.34628316301320794,1.3839772471170182,1.368431903347707,41.40168665418129,0.4799995422363281,-0.39243551387036746,-0.2749998092651378,-0.8483924744307849,0.29839285590050935,-0.5616961418479622,0.011696523317686669,1.1811492086218305,40.00007152555655,-7.153267794273184,0.28669633258282357,12,0.07999944686889826,0.48999977111816584,1.6899995803833026,1.6249995231628436,0.2799997329711932,2,0.010860493863062315,10.199946594442732,12.199999809265135,2.6250029802350587,12.09000015258789,1.5263189595892164,11.989999771118164,0.010860493863062315 4792,2010-12-09,12.18000030517578,12.199999809265135,11.920000076293945,12.079999923706055,60100.0,0.017543862444632907,3.000013623978278,-0.4347851326024503,49.0099026261434,37.27084063514561,-0.10672232433520001,0.09632952909441883,1.1711022172249717,1.129635937148322,41.25362045872678,0.27999973297118963,-0.37014307450114536,-0.03649978637695561,-0.5585717757483923,0.4855722029944811,-0.297535781062674,0.22453620830876275,0.8810801790476361,61.42863176308534,11.667111229879552,0.26103599468571803,12,-0.1300005912780744,0.20499944686889826,1.47999954223633,1.414999485015871,0.06999969482422053,3,-0.004926142702246117,-3.1739173701756425,11.970000267028807,10.199946594442732,12.199999809265135,2.6250029802350587,12.09000015258789,-0.004926142702246117 4793,2010-12-10,12.479999542236328,12.729999542236328,12.06999969482422,12.18000030517578,38700.0,0.024630478616085583,-1.5384587169423867,2.999980926586502,56.33187700183114,39.686089437015056,-0.41948101817933825,-0.24539187908567506,0.8658519247713095,0.8080410943003322,40.816618063767976,0.6599998474121076,-0.31474086489818376,0.281999492645264,-0.16660544011116585,0.7306044254016939,0.05769702626704998,0.5063019590234781,0.49641609004549814,73.11826082498008,19.74880962994041,0.22430246637821452,12,-0.28999996185302734,-0.09499979019165039,1.132500410079956,1.1150002479553223,-0.4099998474121076,4,-0.02724352655325879,3.000013623978278,12.18000030517578,-3.1739173701756425,11.970000267028807,10.199946594442732,12.199999809265135,-0.02724352655325879 4794,2010-12-13,12.260000228881836,12.489999771118164,12.170000076293945,12.479999542236328,25600.0,-0.01762815075512969,1.6666666666666667,-0.7333329094769994,49.79423383795689,41.83253355743567,-0.2141650466509919,-0.051669317116074254,1.067941737035083,0.9998367757916355,40.1582759997992,0.31999969482421875,-0.2873668254244688,0.07700018882751536,-0.3395571505388659,0.49355752819389664,-0.13127848085567528,0.285278858510706,0.6368304425748974,41.97535515561385,-13.181867399576866,0.20827866968319064,12,-0.07000064849853516,0.11499977111816406,1.3524997234344482,1.3349995613098145,-0.1700000762939453,0,0.0016312808903740095,-1.5384587169423867,12.479999542236328,3.000013623978278,12.18000030517578,-3.1739173701756425,11.970000267028807,0.0016312808903740095 4795,2010-12-14,12.279999732971193,12.350000381469727,12.220000267028807,12.239999771118164,18400.0,0.0016312808903740095,-2.250044704059029,-0.1818185758997159,54.66667344835931,44.23687946717239,-0.19686285656160507,-0.11621928677943139,1.0157112009681803,0.9517829574222603,39.800160614332164,0.13000011444091975,-0.26838420491351656,0.1214997291564952,-0.19541118151088988,0.4384106398238803,-0.036955726177197334,0.27995518449018775,0.5420210753099521,44.44443136248382,-11.171277729947889,0.15845545533369254,12,-0.0900001525878924,0.06500005722045721,1.327500104904173,1.3150000572204572,-0.2599992752075213,1,0.004886027762329714,1.6666666666666667,12.260000228881836,-1.5384587169423867,12.479999542236328,3.000013623978278,12.18000030517578,0.004886027762329714 4796,2010-12-15,12.170000076293945,12.270000457763672,12.029999732971193,12.229999542236328,23600.0,-0.008957626960031995,2.428550019754474,-1.4999880790596096,48.165136410644074,46.56711475943905,-0.06904081636360715,-0.017347701698422924,1.0902475703742773,1.0345602251202486,39.05003375584055,0.25,-0.2511954022352043,0.018000078201293235,-0.29194709640007055,0.327947252802657,-0.13697350909938955,0.17297366550197601,0.5816994606021471,30.86421788058106,-19.985402957531655,0.15497358730068214,12,0.06999969482421875,0.17499971389770508,1.437499761581421,1.489999771118164,-0.1700000762939453,2,0.0016433446149530795,-2.250044704059029,12.279999732971193,1.6666666666666667,12.260000228881836,-1.5384587169423867,12.479999542236328,0.0016433446149530795 4797,2010-12-16,12.34000015258789,12.4399995803833,12.149999618530273,12.18000030517578,22600.0,0.013968781859343693,-1.6363486613954779,-2.666687859617921,51.293114256505,48.17008720101031,-0.1742817957606846,-0.18585016099600438,0.8934431534834388,0.8417223870523003,37.59642948592629,0.28999996185302734,-0.18983009362513492,0.18100013732910192,-0.13965035738671538,0.5016506320449192,0.020674889971193267,0.34132538468701057,0.3455973892062527,44.28578629787602,-2.5884721943819926,0.16032524735790857,12,-0.07500028610229492,0.004999637603759766,1.0974998474121094,1.3199996948242188,-0.05000019073486328,3,-0.007293367218396352,2.428550019754474,12.170000076293945,-2.250044704059029,12.279999732971193,1.6666666666666667,12.260000228881836,-0.007293367218396352 4798,2010-12-17,13.079999923706055,13.09000015258789,12.289999961853027,12.380000114440918,55300.0,0.05996756579966278,1.2222219278784066,4.375002980235032,64.54850810416684,51.62045871163356,-0.8307693275414909,-0.9044911707939178,0.13275099827521686,0.08630916510159992,36.296052039708954,0.8000001907348633,-0.11795785490593858,0.8779999256134037,0.355673279672029,1.4003265715547784,0.6168366026427172,1.1391632485840901,-1.4300003051757812,99.05658255442464,51.119120391312286,0.2611633229706872,12,-0.5749998092651367,-0.7100000381469727,0.35000014305114746,0.5799999237060547,-0.6800003051757812,4,-0.0634556520296129,-1.6363486613954779,12.34000015258789,2.428550019754474,12.170000076293945,-2.250044704059029,12.279999732971193,-0.0634556520296129 4799,2010-12-20,12.960000038146973,13.100000381469727,12.90999984741211,13.079999923706055,20500.0,-0.009174303230812364,1.3749947846196944,-0.1714284546520927,68.68329998863054,54.023179051525865,-0.6418826213706854,-0.76296460740787,0.23184932991448548,0.18988165080878616,34.66628040195322,0.1900005340576172,-0.007976275721103931,0.719500017166137,0.09699330877090162,1.3420067255613723,0.4082466629685193,1.0307533713637547,-1.2812004089355469,86.91586369417553,31.8185973769897,0.31125335419761746,12,-0.4499998092651367,-0.5850000381469727,0.44749999046325684,0.6999998092651367,-0.9300003051757795,0,-0.06867286579499154,1.2222219278784066,13.079999923706055,-1.6363486613954779,12.34000015258789,2.428550019754474,12.170000076293945,-0.06867286579499154 4800,2010-12-21,13.149999618530273,13.1899995803833,13.0,13.0600004196167,23200.0,0.014660461406176495,1.2353007175033799,-0.7499940395298381,69.6551903306492,56.905326222765154,-0.7632132069438207,-0.9314104563912409,0.023692222341100688,-0.01432989466366763,33.01672075608787,0.22999954223632812,0.07216055990187442,0.8654996395111088,0.12164146464303371,1.6093578143791838,0.49357055207707035,1.2374287269451472,-1.4143519592285152,96.55172697287288,35.960388162708036,0.37192908743403763,12,-0.5949997901916504,-0.7300000190734863,0.1250004768371582,0.5100002288818359,-1.6599998474121094,1,-0.08060832674464025,1.3749947846196944,12.960000038146973,1.2222219278784066,13.079999923706055,-1.6363486613954779,12.34000015258789,-0.08060832674464025 4801,2010-12-22,12.960000038146973,13.199999809265135,12.100000381469727,13.199999809265135,11500.0,-0.01444863771064786,8.166670640313562,-2.666687859617871,69.89621763607201,59.226027890535,-0.46713852521106425,-0.7075942929367613,0.1932744815232823,0.1597295894649946,31.14653174013921,1.0999994277954084,0.15400259552459694,0.6310000419616699,-0.16358407341164138,1.4255841573349812,0.23370798427501427,1.0282920996483256,-1.1370912635803219,78.18182763975034,12.248868163238058,0.3972920576866553,12,-0.3450002670288086,-0.5350003242492676,0.2774999141693115,0.6999998092651367,-1.6000003814697283,2,-0.07253083160620899,1.2353007175033799,13.149999618530273,1.3749947846196944,12.960000038146973,1.2222219278784066,13.079999923706055,-0.07253083160620899 4802,2010-12-23,12.869999885559082,12.989999771118164,12.75,12.989999771118164,13900.0,-0.006944456197760851,3.0,0.5000000000000037,65.71430809646698,60.26852023438342,-0.30057789708836324,-0.5995004258019563,0.25042964424721603,0.23757526967465736,29.486657138290816,0.23999977111816406,0.19499098469052534,0.5099998950958256,-0.3192291051990317,1.3392288953906828,0.09538539494839782,0.9246143952432533,-0.9369238282165533,69.9999913302291,2.5536438173150913,0.41461450014742846,12,-0.25500011444091797,-0.44500017166137695,0.30500006675720215,0.7899999618530273,-1.3999996185302752,3,-0.06759905930809484,8.166670640313562,12.960000038146973,1.2353007175033799,13.149999618530273,1.3749947846196944,12.960000038146973,-0.06759905930809484 4803,2010-12-27,12.75,12.899999618530273,12.420000076293945,12.770000457763672,47000.0,-0.009324000514850717,2.42858310626703,0.16667064031344125,61.70214205033513,61.5916211468699,-0.15449783480240953,-0.4663962891577267,0.335190551658318,0.34396080943110974,28.326650140485643,0.4799995422363281,0.2640097372396557,0.3664999961853024,-0.47964960420050495,1.2126495965711097,-0.05657480400760129,0.789574796378206,-0.7155700425036624,59.09090515010418,-5.9282299956884685,0.42307480019290394,12,-0.13500022888183594,-0.3250002861022949,0.2524998188018799,0.7749996185302734,-1.4399995803833008,0,-0.03607843436446845,3.0,12.869999885559082,8.166670640313562,12.960000038146973,1.2353007175033799,13.149999618530273,-0.03607843436446845 4804,2010-12-28,12.739999771118164,12.800000190734865,12.65999984741211,12.65999984741211,9000.0,-0.0007843316770067554,-2.500011920940368,-3.999904634751097,59.92648283401524,62.176044411942776,-0.07738743236648915,-0.43706236076939753,0.30943143405625406,0.3451001337162758,26.928064274975803,0.14000034332275568,0.3113078939810183,0.32999978065490687,-0.526406210715308,1.1864057720251218,-0.09820321503019969,0.7582027763400134,-0.6123242254803234,58.181792960666215,-2.312840235832823,0.428202995685107,12,-0.125,-0.315000057220459,0.24749994277954102,0.7849998474121094,-1.2699995040893572,1,-0.026687610572700193,2.42858310626703,12.75,3.0,12.869999885559082,8.166670640313562,12.960000038146973,-0.026687610572700193 4805,2010-12-29,12.789999961853027,12.84000015258789,12.720000267028807,12.720000267028807,9900.0,0.003924661823637932,-2.4285831062669065,0.8749970197649413,66.14174470034317,64.17344533302045,-0.053010862641766465,-0.44033083758459135,0.2228708499828791,0.29138965220512425,25.244327657573717,0.11999988555908381,0.32026621846577896,0.3359999656677246,-0.5024796270154983,1.1744795583509475,-0.08323983067388596,0.7552397620093352,-0.5765384751250036,62.72726721014581,-0.3449276414222737,0.41923979634161107,12,-0.1399998664855957,-0.36500024795532227,0.19749975204467773,0.7349996566772461,-1.380000114440918,2,-0.059421441059310576,-2.500011920940368,12.739999771118164,2.42858310626703,12.75,3.0,12.869999885559082,-0.059421441059310576 4806,2010-12-30,12.550000190734865,12.800000190734865,12.550000190734865,12.800000190734865,11600.0,-0.01876464205113182,1.0,-3.5714441416892826,57.19845022166467,64.82959377359374,0.27553611086583985,-0.1663291278513821,0.41954383967939,0.5219347557445886,23.581359051156287,0.25,0.3614035762715275,0.06900019645691025,-0.7436599417302805,0.881660334644101,-0.3373298726366851,0.4753302655505056,-0.25761563820387323,22.807049832019693,-38.80114496901728,0.4063300690935953,12,0.09999990463256658,-0.12500047683715998,0.43749952316284,0.9749994277954084,-1.0299997329711932,3,-0.08446218354636004,-2.4285831062669065,12.789999961853027,-2.500011920940368,12.739999771118164,2.42858310626703,12.75,-0.08446218354636004 4807,2010-12-31,12.4399995803833,12.609999656677244,12.399999618530273,12.5600004196167,19800.0,-0.008764988739424329,-1.0999923706345547,0.48000335693359375,49.15966403390916,63.119722210231785,0.44836359529772096,-0.007073221780487415,0.46212435134537344,0.6252578264370889,21.555839842956377,0.21000003814697088,0.38854532590706725,-0.07250037193298375,-0.8220369352148893,0.6770361913489218,-0.44726865357393564,0.30226790970796813,-0.07500580731357687,7.999992370605469,-49.997900568843185,0.3747682816409524,12,0.21000051498413086,-0.014999866485595703,0.5475001335144043,1.0850000381469727,-1.0099992752075213,4,-0.0868167170527171,1.0,12.550000190734865,-2.4285831062669065,12.789999961853027,-2.500011920940368,12.739999771118164,-0.0868167170527171 4808,2011-01-03,12.359999656677244,12.5,12.279999732971193,12.5,48600.0,-0.006430862251169955,2.1428532503184328,1.166661368513088,52.232131263120955,61.291814574064055,0.46431904418357206,0.10758327936925305,0.4723845138781062,0.6988455836105896,19.494888558271278,0.22000026702880682,0.44432050289819536,-0.17100028991699467,-0.883590662927638,0.5415900830936486,-0.5272954764223154,0.1852948965883261,0.8400001525878906,14.285689957305486,-43.84951756477956,0.3562951865053214,1,0.2900004386901873,0.06500005722046076,0.6275000572204608,1.1649999618530291,-0.8299999237060511,0,-0.07200642511083188,-1.0999923706345547,12.4399995803833,1.0,12.550000190734865,-2.4285831062669065,12.789999961853027,-0.07200642511083188 4809,2011-01-04,12.100000381469727,12.329999923706055,12.100000381469727,12.329999923706055,51800.0,-0.021035540649635753,1.0,1.6428498443470885,46.370978751124284,58.70467995411684,0.6587756961210616,0.38827734123999846,0.6581849308182406,0.9551668490672078,17.828709229329597,0.25999927520751775,0.47653635699430197,-0.43149957656860316,-1.142799904760107,0.27980075162290063,-0.7871497406643542,-0.07584941247285215,1.0815994262695288,0.0,-57.39395467100078,0.35565016409575156,1,0.5499997138977051,0.3249993324279785,0.8874993324279785,1.4249992370605469,-0.6500005722045916,1,-0.06528925098736815,2.1428532503184328,12.359999656677244,-1.0999923706345547,12.4399995803833,1.0,12.550000190734865,-0.06528925098736815 4810,2011-01-05,12.229999542236328,12.289999961853027,12.109999656677244,12.130000114440918,25100.0,0.010743731956049052,-1.5714266251591893,-0.43478098618413413,51.199990234367554,56.62732135392746,0.4297425154822889,0.27472628108777286,0.4530005646430517,0.8244436685218037,16.503196993881755,0.18999958038330078,0.40462067377575295,-0.3030004024505608,-1.0114782219003526,0.405477416999231,-0.6572393121754576,0.05123850727433599,0.908336288452146,18.571313741224444,-40.43612494902856,0.354238909724896,1,0.3150005340576172,0.19500017166137695,0.7100002765655518,1.2950000762939453,-0.5099992752075213,2,-0.06214221616140392,1.0,12.100000381469727,2.1428532503184328,12.359999656677244,-1.0999923706345547,12.4399995803833,-0.06214221616140392 4811,2011-01-06,12.100000381469727,12.199999809265135,12.039999961853027,12.18000030517578,23100.0,-0.010629531122846703,1.6666878596179404,-0.8000038147190759,45.12195027396845,54.33928159587206,0.47485815914012974,0.43738926269775646,0.5066880203800217,0.9454509561766358,16.062970689626173,0.18999958038330078,0.3210693470255137,-0.4394995689392083,-1.1283420582017918,0.24934292032337524,-0.7839208135705,-0.09507832430791652,0.996802031249997,10.526395042229424,-48.26360661401206,0.34442124463129176,1,0.36999940872192383,0.3249993324279785,0.669999361038208,1.4249992370605469,-0.25,3,-0.05702483572763373,-1.5714266251591893,12.229999542236328,1.0,12.100000381469727,2.1428532503184328,12.359999656677244,-0.05702483572763373 4812,2011-01-07,12.119999885559082,12.149999618530273,11.970000267028807,12.079999923706055,16300.0,0.0016528515255240794,2.6000076294382226,-0.5000000000000111,22.413743019393053,49.97390392576739,0.3769202864871719,0.43496508702495973,0.41741769206436885,0.9156862425901942,15.542425592099296,0.17999935150146662,0.21035646926072182,-0.41650004386901784,-1.1124211205016987,0.27942103276366304,-0.7644605821853592,-0.06853950555267652,0.9133943801086399,28.30182907628523,-24.345691179805243,0.3479605383163405,1,0.2850003242492676,0.30499982833862305,0.6549997329711914,1.4049997329711914,-0.18999958038330256,4,-0.04950490375089078,1.6666878596179404,12.100000381469727,-1.5714266251591893,12.229999542236328,1.0,12.100000381469727,-0.04950490375089078 4813,2011-01-10,12.140000343322756,12.18000030517578,12.029999732971193,12.119999885559082,11300.0,0.0016502028013634096,2.0000000000000355,0.5000119209403682,24.999970924518962,46.09318038026781,0.2919985216778329,0.4091648115811939,0.3775641290920735,0.8881731297556783,16.612569755963214,0.1500005722045863,0.10514742468119209,-0.3794996261596655,-1.0974930059192562,0.3384937535999253,-0.7384963160394609,-0.0205029362798701,0.8083224024538538,47.22228844966922,-1.045468704473052,0.35899668987979527,1,0.2649998664855939,0.3349995613098127,0.5199992656707746,1.2799992561340314,-0.16000080108642756,0,-0.058484350746949576,2.6000076294382226,12.119999885559082,1.6666878596179404,12.100000381469727,-1.5714266251591893,12.229999542236328,-0.058484350746949576 4814,2011-01-11,12.279999732971193,12.279999732971193,12.09000015258789,12.220000267028807,11700.0,0.011532074603724407,5.333375719235466,2.999904634751008,22.64146642970728,41.25981612797493,0.08927425553527257,0.28537171394516925,0.20571156862064832,0.7506598497401722,17.61367305415996,0.18999958038330256,0.019468689578726384,-0.24050021171569647,-0.9570260539730384,0.4760256305416455,-0.5987631328443683,0.1177627094129754,0.5900572145055918,96.87492549412356,52.45455525758108,0.3582629211286711,1,0.10500049591064275,0.22000026702880682,0.21000003814697088,1.139999866485594,-0.22999954223632812,1,-0.061074919894850366,2.0000000000000355,12.140000343322756,2.6000076294382226,12.119999885559082,1.6666878596179404,12.100000381469727,-0.061074919894850366 4815,2011-01-12,12.34000015258789,12.380000114440918,12.260000228881836,12.380000114440918,9600.0,0.004886027762329714,5.0,-0.6666719649044333,28.76710002292741,38.10077721700412,-0.04612165719943029,0.24253157190223718,0.12872788985463757,0.6967131206718733,18.54411506175908,0.11999988555908203,-0.0480174867940093,-0.18349981307983398,-0.8962784991945281,0.5292788730348601,-0.5398891561371801,0.17288952997751217,0.4580522604530568,90.24390811228244,48.024798126911875,0.3563893430573469,1,-0.05000019073486506,0.2199997901916504,0.047499656677246094,1.0799994468688965,-0.5100002288818359,2,-0.07212320359137991,5.333375719235466,12.279999732971193,2.0000000000000355,12.140000343322756,2.6000076294382226,12.119999885559082,-0.07212320359137991 4816,2011-01-13,12.1899995803833,12.399999618530273,12.119999885559082,12.270000457763672,10800.0,-0.012155637791716911,-1.5454490283370974,2.0000238418806475,27.63154757647284,35.70876427728898,0.05301795305575219,0.415405327080002,0.25675060732411126,0.8543516618946079,19.165872247791143,0.2799997329711914,-0.11635419047246032,-0.3345003604888923,-1.0452441146301723,0.3762433936523877,-0.6898722375595323,0.020871516581747684,0.5418086609766757,51.16270817300141,11.943078399362925,0.35537187707064005,1,0.045000553131103516,0.37000036239624023,0.17500019073486328,1.2300000190734863,-0.5799999237060565,3,-0.038556138599942,5.0,12.34000015258789,5.333375719235466,12.279999732971193,2.0000000000000355,12.140000343322756,-0.038556138599942 4817,2011-01-14,12.25,12.279999732971193,12.149999618530273,12.149999618530273,13400.0,0.0049221018607132905,-1.599992370634608,-1.2499910594013375,32.87670159120006,33.55816098040887,-0.04108917599145734,0.3671400706948642,0.1766283095396055,0.8019366427810937,20.33564610255486,0.13000011444091975,-0.210773821633218,-0.26999993324279714,-0.9867762388794468,0.4467763723938525,-0.628388086061122,0.08838821957552767,0.4208636034134834,59.45955002023317,21.81357920373889,0.3583881528183246,1,-0.06500005722045898,0.309999942779541,0.004999876022338867,1.169999599456787,-0.5299997329711932,4,-0.03265303008410392,-1.5454490283370974,12.1899995803833,5.0,12.34000015258789,5.333375719235466,12.279999732971193,-0.03265303008410392 4818,2011-01-18,12.25,12.350000381469727,12.140000343322756,12.15999984741211,12800.0,0.0,-2.2307906744722357,0.8999980926586432,33.103442832770114,32.08399032281396,-0.06518884121253343,0.31807836102246867,0.1560915618334029,0.8076829957489586,21.15978511011829,0.21000003814697088,-0.2650910993648452,-0.22849993705749583,-0.9036614030467724,0.4466615289317808,-0.5660806700521341,0.10908079593714248,0.36479453650270877,51.61294292095564,15.880348314775468,0.3375807329946386,1,-0.06500005722045898,0.3350000381469709,-0.032500267028808594,1.169999599456787,-0.48999977111816406,1,-0.026122424067283267,-1.599992370634608,12.25,-1.5454490283370974,12.1899995803833,5.0,12.34000015258789,-0.026122424067283267 4819,2011-01-19,12.06999969482422,12.25,12.06999969482422,12.1899995803833,19600.0,-0.014693902463328912,-2.0000079472936085,-1.3333298012122041,27.215166570192622,29.419009915683418,0.12304816263070073,0.4511121081463454,0.31561910800917126,0.9945170149431846,22.065165706568116,0.18000030517577947,-0.29374952657375175,-0.36400022506713725,-1.022655848606398,0.2946553984721234,-0.6933280368367676,-0.03467241329750692,0.493211300120576,0.0,-30.98292889094423,0.3293278117696304,1,0.11500024795532049,0.5150003433227504,0.21749997138976873,1.3499999046325666,-0.1499996185302752,2,-0.007456516558694393,-2.2307906744722357,12.25,-1.599992370634608,12.25,-1.5454490283370974,12.1899995803833,-0.007456516558694393 4820,2011-01-20,12.09000015258789,12.229999542236328,11.989999771118164,11.989999771118164,9900.0,0.001657038796135657,-3.7999771119037176,-0.8333373069801202,33.08822962239387,28.081929843286243,0.09063120107215461,0.36641364022954725,0.2794695143929502,0.9777038380597869,22.889670929086954,0.23999977111816406,-0.32747975445766997,-0.290999794006348,-0.873224144427061,0.29122455641436495,-0.5821119692167045,0.00011238120400847151,0.4257539841236273,24.39034602108319,-7.311722311224784,0.29111217521035676,1,0.09499979019165039,0.49499988555908025,0.19249963760375977,1.3299994468688965,-0.03999996185302557,3,-0.0033085162405447344,-2.0000079472936085,12.06999969482422,-2.2307906744722357,12.25,-1.599992370634608,12.25,-0.0033085162405447344 4821,2011-01-21,12.020000457763672,12.140000343322756,11.970000267028807,12.140000343322756,24900.0,-0.005789883700641263,1.8333373069800833,-1.1999942779759472,34.09092715293983,29.379394747013666,0.16549285625373855,0.3819636209263191,0.3337856128009058,1.0529112083035876,24.048958246616884,0.17000007629394887,-0.3273833863548994,-0.313999509811401,-0.8492966209995352,0.22129760137673316,-0.581648065405469,-0.04635095421733304,0.4520933693732285,13.157940967578,-20.65239117900505,0.26764855559406725,1,0.16499948501586914,0.564999580383299,0.2474992275238037,1.3999991416931152,-0.46000003814697266,4,-0.015807032181508474,-3.7999771119037176,12.09000015258789,-2.0000079472936085,12.06999969482422,-2.2307906744722357,12.25,-0.015807032181508474 4822,2011-01-24,12.0,12.079999923706055,12.0,12.0,33500.0,-0.001663931530947127,0.0,-0.0,35.71429112060582,30.569874768801093,0.18626946612925366,0.3514637062156023,0.3369019321191491,1.0710303551848313,25.27089489130705,0.07999992370605469,-0.35318584509873574,-0.29049997329711985,-0.7820055685188709,0.20100562192463123,-0.5362527709079945,-0.0447471756862452,0.43192634232825355,7.8946641938070705,-27.21283212461383,0.24575279761087526,1,0.18499994277954102,0.5850000381469709,0.2924997806549072,1.419999599456787,-0.2799997329711932,0,-0.0325000286102296,1.8333373069800833,12.020000457763672,-3.7999771119037176,12.09000015258789,-2.0000079472936085,12.06999969482422,-0.0325000286102296 4823,2011-01-25,12.289999961853027,12.529999732971193,12.020000457763672,12.020000457763672,15100.0,0.024166663487752205,-2.77777934761494,100.0,57.36432503883083,34.42797016981482,-0.08964228698839527,0.026598434037790497,0.029815737947636478,0.7742697901007141,25.3349374855776,0.5299997329711932,-0.3440506773248657,0.022499990463256125,-0.4189746405905854,0.4639746215170977,-0.19823732506366554,0.2432373059901778,-0.3199996948242205,57.142857142857096,16.86768806189623,0.22073731552692102,1,-0.039999961853027344,0.29500007629394354,0.014999866485595703,1.1299996376037598,-0.46000003814697266,1,-0.04637914536968624,0.0,12.0,1.8333373069800833,12.020000457763672,-3.7999771119037176,12.09000015258789,-0.04637914536968624 4824,2011-01-26,12.399999618530273,12.4399995803833,12.020000457763672,12.020000457763672,17800.0,0.00895033824399305,-1.210526579965768,1.4074068841283578,56.69291397710584,37.53083838694575,-0.20208082955772078,-0.11613342939082649,-0.08699523063499726,0.6569628423126677,25.402441021221346,0.4199991226196289,-0.287028383873265,0.14949965476989746,-0.23828606398008567,0.5372853735198806,-0.04439320460509322,0.34339251414488814,-0.41879936218261804,76.78567171092725,32.37030899489574,0.19389285937499143,1,-0.14999961853027344,0.18500041961669744,0.03750038146972656,1.0199999809265137,-0.5799999237060529,2,-0.05161285559170803,-2.77777934761494,12.289999961853027,0.0,12.0,1.8333373069800833,12.020000457763672,-0.05161285559170803 4825,2011-01-27,12.029999732971193,12.329999923706055,12.0,12.329999923706055,23700.0,-0.029838701366261433,1.19999809265258,-0.7894759297090236,47.682099547099845,39.758677494793204,0.1333435941398271,0.2044943218872941,0.2649835128650011,1.0167910350741565,25.602150624183867,0.39999961853027344,-0.24663565631920115,-0.18250021934509064,-0.48788159052638136,0.12288115183620008,-0.335190904935736,-0.029809533754445283,-0.03782348709106742,10.71420056471254,-36.418648150578704,0.15269068559064503,1,0.22000026702880682,0.5550003051757777,0.4125003814697248,1.389999866485594,-0.17000007629394887,3,-0.009143778812876202,-1.210526579965768,12.399999618530273,-2.77777934761494,12.289999961853027,0.0,12.0,-0.009143778812876202 4826,2011-01-28,11.489999771118164,12.0600004196167,11.43000030517578,12.0600004196167,25100.0,-0.04488777837401159,1.210524202386197,1.9000009536737212,34.48276834048116,39.93712935582443,0.6298408918780343,0.6967317813312945,0.7954677605372904,1.5497628190585697,26.01427163599191,0.6300001144409197,-0.22659622201114082,-0.6695001602172859,-1.0785798771368,-0.2604204432977717,-0.874040018677043,-0.4649603017575288,1.0399999618530291,5.454499741207479,-42.24025885530876,0.20453985845975742,1,0.49000024795532227,0.8250002861022931,0.997499942779541,1.929999828338623,0.5399999618530291,4,0.048738070563268954,1.19999809265258,12.029999732971193,-1.210526579965768,12.399999618530273,-2.77777934761494,12.289999961853027,0.048738070563268954 4827,2011-01-31,11.359999656677244,11.649999618530273,11.289999961853027,11.579999923706055,35200.0,-0.011314196434337176,1.0,0.38596494163352824,31.775695936725853,39.78960192293063,0.6932171384775021,0.7817533579567524,0.9174691591045647,1.6723864700554945,26.28007678238212,0.3599996566772461,-0.23217480897242204,-0.7455002784729015,-1.2680638308060281,-0.22293672613977478,-1.0067820546394657,-0.48421850230633723,1.1480000877380405,5.64513772136385,-40.369889906489234,0.26128177616656345,1,0.5500001907348651,0.7800002098083514,1.1600000858306903,2.059999942779543,0.5399999618530291,0,0.01760570149506102,1.210524202386197,11.489999771118164,1.19999809265258,12.029999732971193,-1.210526579965768,12.399999618530273,0.01760570149506102 4828,2011-02-01,11.470000267028807,11.600000381469727,11.300000190734865,11.380000114440918,25600.0,0.009683152612324664,-1.4000015258789262,-0.40909110613080657,30.80572276223515,40.18855261093535,0.5151069866881741,0.6341718318877483,0.7999383602090315,1.553817776251483,26.348138445297298,0.3000001907348615,-0.22285536102879,-0.5909996986389174,-1.17076007360785,-0.011239323669984813,-0.8808798861233846,-0.30111951115445024,0.9892794860839871,15.65220564210483,-22.940888667229927,0.2898801874844664,2,0.43999958038330256,0.6249995231628436,1.0499994754791278,1.9499993324279803,0.32999992370605824,1,0.021795989030500618,1.0,11.359999656677244,1.210524202386197,11.489999771118164,1.19999809265258,12.029999732971193,0.021795989030500618 4829,2011-02-02,11.3100004196167,11.579999923706055,11.140000343322754,11.390000343322756,21100.0,-0.013949419676304364,-1.0952357164590534,-0.88888653414152,26.696859134659945,39.478400334520465,0.6213000476192878,0.7715078838485248,0.951360710464833,1.7016774226692437,26.22991018531944,0.4399995803833008,-0.2358716988613292,-0.7114995479583737,-1.3808046436122687,-0.0421944523044786,-1.046152095785322,-0.37684700013142525,1.1025081418457034,14.285725734389587,-17.039667022071306,0.33465254782694764,2,0.5249996185302734,0.679999828338623,1.2099993228912354,2.109999179840088,0.48999977111816584,2,0.0459769659413487,-1.4000015258789262,11.470000267028807,1.0,11.359999656677244,1.210524202386197,11.489999771118164,0.0459769659413487 4830,2011-02-03,11.470000267028807,11.470000267028807,11.300000190734865,11.300000190734865,36800.0,0.014146758751184096,1.0,-2.1250029802349895,33.78380816550958,39.44427600258377,0.40689363132707435,0.5814633767248889,0.7818866667193678,1.5268317388691557,26.105292723262913,0.17000007629394176,-0.2494439313929,-0.5134997367858904,-1.2183183591767008,0.19131888560491994,-0.8659090479812956,-0.16109042559048525,0.8661578013452171,35.86955394997338,6.762077511297534,0.352409311195405,2,0.36499977111816584,0.5199999809265154,1.0499994754791278,1.9499993324279803,0.019999504089357245,3,0.03051433475564136,-1.0952357164590534,11.3100004196167,-1.4000015258789262,11.470000267028807,1.0,11.359999656677244,0.03051433475564136 4831,2011-02-04,11.40999984741211,11.550000190734865,11.369999885559082,11.40999984741211,33000.0,-0.005231073951163956,-3.500011920940368,0.0,31.081088047288418,38.92947566110407,0.41489664500428525,0.6188489262221921,0.8379679512952425,1.5695706487023173,25.73146866942302,0.18000030517578303,-0.2396110290777056,-0.5390001296997067,-1.2860898071572553,0.20808954775784194,-0.912544968428481,-0.16545529097093237,0.8543887574588389,52.941154471149446,26.529867662893636,0.3735448387287742,2,0.4250001907348633,0.5600004196166992,1.127500057220459,2.0099997520446777,0.06999969482421875,4,0.039439072329803704,1.0,11.470000267028807,-1.0952357164590534,11.3100004196167,-1.4000015258789262,11.470000267028807,0.039439072329803704 4832,2011-02-07,11.520000457763672,11.5600004196167,11.350000381469727,11.380000114440918,12800.0,0.009640719703998268,-1.1000023841880648,100.0,34.33478608242355,36.37063799928104,0.25663573507089943,0.48653817915989706,0.7194427828951024,1.4450083407965657,25.229887987341904,0.21000003814697266,-0.24707635678852924,-0.39899954795837367,-1.165121544224247,0.36712244830749974,-0.7820605460913104,-0.015938549825436965,0.676924851414384,82.60871368004229,56.9321227612348,0.38306099813293676,2,0.26999950408935547,0.3549995422363281,1.0174994468688965,1.8999991416931152,-0.020000457763671875,0,0.044270768658157156,-3.500011920940368,11.40999984741211,1.0,11.470000267028807,-1.0952357164590534,11.3100004196167,0.044270768658157156 4833,2011-02-08,11.43000030517578,11.5,11.359999656677244,11.460000038146973,17900.0,-0.007812512935035376,1.5454687323895142,-0.21428328144904915,35.71431004269381,34.0396820065686,0.2367083767314231,0.5487545506974829,0.7987296808531266,1.519775616103951,24.809419996354027,0.16000080108642756,-0.2567163616300938,-0.45349969863891815,-1.2419763635444614,0.3349769662666251,-0.8477380310916907,-0.059261366186145636,0.703509506050958,65.90914509518288,35.45684086059362,0.394238332452772,2,0.3049998283386248,0.4049997329711932,1.1074995994567889,1.9899992942810076,0.05999946594238459,1,0.04111979884564554,-1.1000023841880648,11.520000457763672,-3.500011920940368,11.40999984741211,1.0,11.470000267028807,0.04111979884564554 4834,2011-02-09,11.529999732971193,11.649999618530273,11.40999984741211,11.40999984741211,13300.0,0.008748856091467694,-3.0,-4.000031789426659,37.93102881287728,32.95622970276609,0.000359073779977237,0.4107451829972941,0.691214761051727,1.4054491658415138,24.493436625018095,0.23999977111816406,-0.2689248965471638,-0.3160002708435048,-1.0963751873511445,0.4643746456641349,-0.7061877290973246,0.07418718741031505,0.5438995101813049,65.71426235895849,33.07020165362905,0.39018745825382023,2,0.07000064849853338,0.3050003051757795,1.0075001716613752,1.889999866485594,0.2400007247924787,2,0.023417212837531842,1.5454687323895142,11.43000030517578,-1.1000023841880648,11.520000457763672,-3.500011920940368,11.40999984741211,0.023417212837531842 4835,2011-02-10,11.449999809265135,11.670000076293945,11.399999618530273,11.420000076293945,12800.0,-0.006938415052802682,-6.71422732660318,0.2499980131765942,37.76823103304172,33.32128111305059,-0.011807810313490208,0.44338223398372456,0.7722860159628393,1.4687550397875793,24.487028572015703,0.2700004577636719,-0.3440708047965888,-0.351500177383425,-1.1145761928466804,0.41157583807983045,-0.7330381851150527,0.030037830348202732,0.5678654998975787,31.2498509882454,-3.699658494813548,0.381538007731628,2,-0.04499959945678533,0.3850002288818377,1.0875000953674334,1.9699997901916522,0.32000064849853693,3,0.030567719414852368,-3.0,11.529999732971193,1.5454687323895142,11.43000030517578,-1.1000023841880648,11.520000457763672,0.030567719414852368 4836,2011-02-11,11.720000267028807,11.720000267028807,11.40999984741211,11.40999984741211,8600.0,0.02358082639837189,1.0000000000000115,10.333439298090008,44.57365043116782,34.74327605687748,-0.27463219329807664,0.14373456591568612,0.5032926024341062,1.1852174713413017,24.099929742749143,0.31000041961669744,-0.4279670095566619,-0.0579997539520285,-0.7993383835547547,0.6833388756506977,-0.4286690687533916,0.3126695608493346,0.24519314418351001,100.0,59.08243574440104,0.37066931480136317,2,-0.28999996185302557,0.11499977111816584,0.7649996280670184,1.60499954223633,-0.21000003814697088,4,-0.01962461524490655,-6.71422732660318,11.449999809265135,-3.0,11.529999732971193,1.5454687323895142,11.43000030517578,-0.01962461524490655 4837,2011-02-14,11.850000381469727,11.90999984741211,11.68000030517578,11.68000030517578,9900.0,0.011092159682507985,-1.7058757531218438,0.548386600586364,40.90910344800411,35.8658739108518,-0.36634080912916467,-0.018729276361970193,0.38227848605743375,1.046929231640389,23.40998011956652,0.2299995422363299,-0.47284576831955505,0.09200034141540492,-0.6165815135665831,0.8005821963973929,-0.26229058607558997,0.4462912689063998,0.06568144566921674,89.09100997542993,48.1510586662158,0.35429092749099406,2,-0.3250002861022949,-0.015000343322753906,0.5974993705749512,1.4749994277954102,-0.20000076293945312,0,-0.031223698508228037,1.0000000000000115,11.720000267028807,-6.71422732660318,11.449999809265135,-3.0,11.529999732971193,-0.031223698508228037 4838,2011-02-15,11.93000030517578,11.960000038146973,11.800000190734865,11.800000190734865,13000.0,0.006751048196686371,-1.4615339471078417,0.7647062123438771,40.16738371763593,37.362598864515796,-0.4182066071597852,-0.13062941244839443,0.30657663344102026,0.9599802712667902,22.882170905487335,0.1599998474121076,-0.44189891714794527,0.18800024986266983,-0.48748309445294247,0.8634835941782821,-0.14974142229513632,0.525741922020476,-0.7899999618530256,94.64290884072427,55.83148142290435,0.33774167215780615,2,-0.3000001907348615,-0.09500026702880682,0.48499965667724787,1.3849992752075213,-0.22000026702880682,1,-0.036043612252819934,-1.7058757531218438,11.850000381469727,1.0000000000000115,11.720000267028807,-6.71422732660318,11.449999809265135,-0.036043612252819934 4839,2011-02-16,11.979999542236328,12.010000228881836,11.949999809265135,11.970000267028807,10200.0,0.004191050778000083,-1.400007629365328,0.07691743388476799,48.79226630264266,39.030205324197254,-0.4058514249125622,-0.1978614057670658,0.2583212754805366,0.9002184258856758,22.08924837009718,0.07999992370605646,-0.3874381839109997,0.24249949455261266,-0.4249346017027591,0.9099335908079844,-0.0912175535750741,0.5762165426802994,-0.8235992050170893,95.08185956925233,50.53866503912105,0.3337170481276863,2,-0.2999992370605469,-0.14499950408935547,0.46000051498413086,1.3350000381469727,-0.3599996566772461,2,-0.04090148496171775,-1.4615339471078417,11.93000030517578,-1.7058757531218438,11.850000381469727,1.0000000000000115,11.720000267028807,-0.04090148496171775 4840,2011-02-17,12.050000190734865,12.050000190734865,11.979999542236328,12.0,5200.0,0.0058431261413445235,1.8000152587307272,5.000381497376495,67.49999850988507,43.07675093115243,-0.43016324358814195,-0.28565824798738326,0.1873677144899606,0.8206034323530051,21.007935672492124,0.07000064849853693,-0.33356185810542627,0.3145001411438013,-0.3487128216544395,0.9777131039420421,-0.017106340255319097,0.6461066225429217,-0.859455857849122,100.0,48.425735455610564,0.33160648139912025,2,-0.34999990463257014,-0.2150001525878924,0.3924999237060529,0.9249997138977033,-0.5299997329711932,3,-0.023236491994953035,-1.400007629365328,11.979999542236328,-1.4615339471078417,11.93000030517578,-1.7058757531218438,11.850000381469727,-0.023236491994953035 4841,2011-02-18,11.829999923706055,12.100000381469727,11.479999542236328,12.100000381469727,19000.0,-0.018257283281868042,3.5925910227609883,-5.3999885559516665,63.90532110298825,46.3623659334374,-0.16128107737858777,-0.08497910767643191,0.41125370680673257,1.026099695042591,20.390099428664517,0.6200008392333984,-0.2545940611194837,0.1039999008178718,-0.5473919766135822,0.7553917782493258,-0.2216960378978552,0.4296958395335988,-0.5878882393493647,56.451598017590655,-0.8938760190632422,0.3256959387157272,2,-0.09999990463256836,0.005000114440917969,0.5950000286102295,0.940000057220459,-0.26000022888183416,4,-0.005071806114060107,1.8000152587307272,12.050000190734865,-1.400007629365328,11.979999542236328,-1.4615339471078417,11.93000030517578,-0.005071806114060107 4842,2011-02-22,11.609999656677244,11.779999732971193,11.40999984741211,11.640000343322756,20300.0,-0.018596810519664775,1.387100148281214,0.11111346585853052,53.88886946220219,48.38176142449389,0.08138682588611879,0.10994200540880605,0.6258934273767238,1.2362369225095886,19.804140119420296,0.4200000762939453,-0.20777734501235834,-0.09650034904480087,-0.7366079270982109,0.5436072290086091,-0.4165541380715059,0.22355343998190413,-0.299256876551512,28.985457168998995,-32.24455175841534,0.3200537890267048,2,0.14000034332275568,0.22500038146972834,0.7875003814697283,1.115000247955324,-0.02999973297118963,1,-0.008613215396427343,3.5925910227609883,11.829999923706055,1.8000152587307272,12.050000190734865,-1.400007629365328,11.979999542236328,-0.008613215396427343 4843,2011-02-23,11.720000267028807,11.81999969482422,11.720000267028807,11.729999542236328,12100.0,0.009474643721311127,-19.001335240813823,0.333301544917052,61.71426858709203,51.02434362162886,0.01882881140555348,-0.047380277210566035,0.502028612679565,1.1140387128381182,20.896805725850488,0.2100000381469762,-0.14268164094893976,0.042000246047971146,-0.5365131309855862,0.6205136230815285,-0.2472564424688084,0.3312569345647507,-0.34611687879555575,44.92756227212013,-21.3218472279448,0.28925668851677905,2,0.029999732971193183,0.11499977111816584,0.6524996757507342,0.7399997711181658,-0.020000457763671875,2,-0.005972751442289814,1.387100148281214,11.609999656677244,3.5925910227609883,11.829999923706055,1.8000152587307272,12.050000190734865,-0.005972751442289814 4844,2011-02-24,11.760000228881836,11.81999969482422,11.510000228881836,11.779999732971193,16700.0,0.003412965950654323,5.200024795673924,2.0000953743441237,58.89569331744265,53.37183943100674,0.016634755675017487,-0.1452319032177627,0.4554357201782082,1.057000094250565,22.243171118421053,0.3099994659423846,-0.08765494709158439,0.1140001773834225,-0.3572087626351781,0.5852091174020231,-0.12160429262587691,0.3496046473927219,-0.35000038146972656,50.72465370592024,-18.567547494267423,0.2356044700093002,2,-0.005000114440917969,0.07499980926513672,0.6249997615814209,0.6649994850158691,-0.1400003433227539,3,-0.004251716816472961,-19.001335240813823,11.720000267028807,1.387100148281214,11.609999656677244,3.5925910227609883,11.829999923706055,-0.004251716816472961 4845,2011-02-25,11.920000076293945,12.029999732971193,11.529999732971193,11.75,20200.0,0.013605428936910968,1.5641065769396065,-8.500214582041112,64.73987865744803,55.612531456148986,-0.07787360498220686,-0.33085847145177816,0.28992147994099327,0.8736934628649919,23.29362504732583,0.5,-0.02327028590163316,0.27950000762939453,-0.1751126375445402,0.7341126528033293,0.05219368504242716,0.5068063302163619,-0.45480018615722706,73.91301944111964,2.4470787958930202,0.22730632258696765,2,-0.16499996185302734,-0.08500003814697266,0.4649999141693115,0.5049996376037598,-0.3400001525878906,4,-0.02516780107505978,5.200024795673924,11.760000228881836,-19.001335240813823,11.720000267028807,1.387100148281214,11.609999656677244,-0.02516780107505978 4846,2011-02-28,12.050000190734865,12.050000190734865,11.949999809265135,11.970000267028807,8600.0,0.010906049799400463,1.5000119209403016,0.47058757531220885,65.1428412612689,58.30516899095618,-0.17448996770130698,-0.43927554083914977,0.1593500507812653,0.7202672083602,22.877777548046303,0.13000011444091975,0.03673240062185812,0.38150010108947896,-0.10213854356987717,0.8651387457488351,0.13968077875980178,0.6233194234191561,-0.5399999618530291,100.0,28.706608239099523,0.241819322329678,2,-0.2950000762939471,-0.2150001525878924,0.3349997997283918,0.37499952316284,-0.23000049591064453,0,-0.043983379633363406,1.5641065769396065,11.920000076293945,5.200024795673924,11.760000228881836,-19.001335240813823,11.720000267028807,-0.043983379633363406 4847,2011-03-01,11.5600004196167,11.829999923706055,11.5600004196167,11.829999923706055,11300.0,-0.04066388077694161,1.0,-3.374997019764769,53.02325767075536,59.733599430191674,0.3017829605187803,0.07006848721242598,0.6375924387110938,1.1874261247458833,22.491968973921196,0.48999977111816584,0.09609344020481281,-0.11849970817565847,-0.5831795083739859,0.346180092022669,-0.3508396082748213,0.11384019192350436,-0.030000686645506036,9.25929523463036,-60.12446864012961,0.2323399000991634,3,0.19499969482421875,0.27499961853027344,0.8249995708465576,0.8649992942810059,0.5199995040893555,1,0.0008649891734047177,1.5000119209403016,12.050000190734865,1.5641065769396065,11.920000076293945,5.200024795673924,11.760000228881836,0.0008649891734047177 4848,2011-03-02,11.720000267028807,11.899999618530273,11.420000076293945,11.56999969482422,12700.0,0.013840816747774154,-1.1333322030521829,-0.5555586952298405,54.29865268750469,60.34542013962079,0.1216553042872821,-0.07403762119756507,0.44359595431033405,1.0043259086441108,22.19218924587739,0.4799995422363281,0.12415385365675569,0.029000139236448064,-0.4254005242179222,0.4834008026908183,-0.19820019249073795,0.2562004709636341,0.38000011444091975,47.61906924431122,-21.31061053806566,0.2272003317271855,3,0.03499984741211115,0.11499977111816584,0.66499972343445,0.7049994468688983,0.6899995803833026,2,-0.01194542151305289,1.0,11.5600004196167,1.5000119209403016,12.050000190734865,1.5641065769396065,11.920000076293945,-0.01194542151305289 4849,2011-03-03,11.829999923706055,11.899999618530273,11.75,11.770000457763672,15500.0,0.00938563602141751,-1.9999809265864312,0.3999949137563911,58.48214266707708,59.34343615708657,-0.013253111530216799,-0.1508151399954034,0.3040454760993363,0.872429351663282,21.539970885803548,0.17999935150146662,0.1564908738179227,0.11299982070922887,-0.30788146407141426,0.533881105489872,-0.09744082168109358,0.3234404630995513,0.2564004516601557,65.0793290372582,-8.260652996496276,0.21044064239032173,3,-0.07499980926513672,-0.039999961853027344,0.5875000953674316,0.5949997901916504,0.5299997329711896,3,-0.010989020733669919,-1.1333322030521829,11.720000267028807,1.0,11.5600004196167,1.5000119209403016,12.050000190734865,-0.010989020733669919 4850,2011-03-04,11.81999969482422,11.869999885559082,11.75,11.760000228881836,12100.0,-0.0008453278906447315,-2.0,1.0000000000000295,52.52523744317098,58.078982417106864,-0.043929078395219534,-0.11936953334975264,0.277644214507891,0.8607312531672147,20.852505835110126,0.11999988555908203,0.18531691726589727,0.08549962043762349,-0.3209989151715469,0.49199815604679387,-0.1177496473669617,0.2887488882422087,0.25307267456054383,63.4919914078502,-6.208174088436984,0.20324926780458547,3,-0.0899996757507342,-0.08499956130981623,0.5975003242492658,0.6050000190734846,0.39000034332275213,4,-0.01692045807350695,-1.9999809265864312,11.829999923706055,-1.1333322030521829,11.720000267028807,1.0,11.5600004196167,-0.01692045807350695 4851,2011-03-07,11.859999656677244,11.960000038146973,11.75,11.880000114440918,27400.0,0.0033840916147009903,1.3333298012122239,-0.33334392980896527,50.26453104209331,57.67627814820589,-0.088536632314975,-0.1306253019691077,0.20708223683623217,0.7992049511998172,20.32711630444507,0.21000003814697266,0.18512704404682445,0.10299959182739116,-0.2768119372874427,0.482811120942225,-0.08690617273002665,0.29290535638480897,0.2000112668457028,81.48140953073889,13.646061301975877,0.18990576455741692,3,-0.12499952316284002,-0.23999929428100408,0.557500362396242,0.5650000572204608,0.14000034332275568,0,-0.02360874713968042,-2.0,11.81999969482422,-1.9999809265864312,11.829999923706055,-1.1333322030521829,11.720000267028807,-0.02360874713968042 4852,2011-03-08,12.029999732971193,12.09000015258789,11.869999885559082,11.90999984741211,8300.0,0.014333902294696665,-1.2000047683761295,-5.999856952126201,52.52523744317098,56.655274687770216,-0.21533964537021433,-0.27453397485887443,0.010766855720374835,0.603019704283394,19.528245115919248,0.2300004959106463,0.14414583512682633,0.2474997043609637,-0.13379306361615484,0.6287924723380822,0.056853320372404426,0.43814608834952296,-0.6099996566772479,91.04471450979749,25.501509700873427,0.19064638398855968,3,-0.2749996185302752,-0.40999937057495295,0.11750030517577947,0.285000324249264,-0.46999931335449396,1,-0.017456362660708602,1.3333298012122239,11.859999656677244,-2.0,11.81999969482422,-1.9999809265864312,11.829999923706055,-0.017456362660708602 4853,2011-03-09,11.899999618530273,12.0,11.829999923706055,12.0,5100.0,-0.010806327292312568,2.399988555951859,-0.8333373069800956,48.058255573435666,55.451114938436106,-0.06383436255436337,-0.1133276728974586,0.1162670349147632,0.7056531916125941,18.72553737309619,0.1999998092651385,0.12019823881810687,0.09399962425231934,-0.2521308536443634,0.44013010214900206,-0.07906561469602202,0.2670648632006607,-0.4665995407104493,44.11751506243759,-16.958523966632484,0.17306523894834172,3,-0.14499950408935547,-0.2799992561340332,0.1250002384185791,0.3450002670288086,-0.1399993896484375,2,0.01512607655007736,-1.2000047683761295,12.029999732971193,1.3333298012122239,11.859999656677244,-2.0,11.81999969482422,0.01512607655007736 4854,2011-03-10,11.800000190734865,11.880000114440918,11.800000190734865,11.800000190734865,13900.0,-0.008403313529497303,0.0,-0.0,44.01913919263492,53.148810553456876,0.0474227664989364,0.008365558744005241,0.1904217763741496,0.7775863442403246,18.58662825598109,0.09999942779540838,0.1311573121534675,-0.019499826431273348,-0.34045065157241794,0.30145099870987124,-0.17997523900184476,0.14097558613929806,-0.35346811141968004,14.705931851586426,-39.73437623191364,0.1604754125705722,3,-0.04500007629394709,-0.17999982833862482,0.20249962806701483,0.444999694824217,-0.15999984741210938,3,0.051694885323493756,2.399988555951859,11.899999618530273,-1.2000047683761295,12.029999732971193,1.3333298012122239,11.859999656677244,0.051694885323493756 4855,2011-03-11,11.800000190734865,11.920000076293945,11.770000457763672,11.869999885559082,7500.0,0.0,-1.3077013366198629,-100.0,49.197868053285454,51.377146863680935,0.03197299644573093,0.037872913638592465,0.16243232638860583,0.7489157844202428,18.463233515713,0.14999961853027344,0.11814752691928909,-0.03699984550475932,-0.30728999330687756,0.23329030229735892,-0.17214491940581844,0.0981452283962998,-0.3405987499542267,14.705931851586426,-37.84908509345499,0.1351450739010589,3,-0.04500007629394709,-0.09999990463257014,0.1124999523162824,0.36999988555908025,-0.2600002288818377,4,0.04745758109242071,0.0,11.800000190734865,2.399988555951859,11.899999618530273,-1.2000047683761295,12.029999732971193,0.04745758109242071 4856,2011-03-14,11.489999771118164,11.8100004196167,11.460000038146973,11.68000030517578,6800.0,-0.02627122157676809,-1.8000030517578125,2.7143051771117603,46.93877848919507,50.70109362128535,0.2840550158009574,0.3475793571421004,0.4480010759184445,1.0265552319782145,18.857367546400276,0.35000038146972656,0.10169520288709144,-0.33550024032592773,-0.6436679511888173,-0.027332529463038213,-0.4895840957573725,-0.18141638489448297,0.6000003814697266,4.761861511376727,-48.67710210086128,0.1540838554314452,3,0.2650003433227539,0.2350006103515625,0.4225003719329834,0.6800003051757812,0.0,0,0.06266320986695195,-1.3077013366198629,11.800000190734865,0.0,11.800000190734865,2.399988555951859,11.899999618530273,0.06266320986695195 4857,2011-03-15,11.479999542236328,11.600000381469727,11.220000267028807,11.220000267028807,33700.0,-0.0008703419565745385,-1.9230859519713341,-1.3684133915575185,43.548366422249195,49.506617369590295,0.31459694318226994,0.3461880241553885,0.43649589406587097,0.9929501369743647,20.272278368744214,0.38000011444091975,0.05727116321711634,-0.32700042724609446,-0.6712830928223763,0.017282238330187383,-0.4991417600342345,-0.15485909445795443,0.5974006080627436,33.333251822680246,-20.30732591955853,0.1721413327881408,3,0.17500066757202148,0.18000078201293945,0.4225006103515625,0.6900005340576172,0.0800008773803711,1,0.0452962089284521,-1.8000030517578125,11.489999771118164,-1.3077013366198629,11.800000190734865,0.0,11.800000190734865,0.0452962089284521 4858,2011-03-16,11.5,11.9399995803833,11.420000076293945,11.5,57400.0,0.00174220022310001,-5.5,0.0,42.9347769749868,47.77913229269137,0.290675215918478,0.308118687160281,0.39735806887997427,0.9290179671507737,21.465882809174268,0.5199995040893555,-0.0017649206500056636,-0.28549995422363317,-0.6505219481353013,0.07952203968803495,-0.4680109511794672,-0.10298895726779911,0.5431041549682618,38.88888888888904,-14.495919985955744,0.18251099695583384,3,0.1550002098083496,0.16000032424926758,0.33249998092651367,0.6700000762939453,0.05000019073486506,2,0.005217427792756357,-1.9230859519713341,11.479999542236328,-1.8000030517578125,11.489999771118164,-1.3077013366198629,11.800000190734865,0.005217427792756357 4859,2011-03-17,11.489999771118164,11.710000038146973,11.390000343322756,11.710000038146973,18800.0,-0.000869585120159666,1.9090846038138096,-100.0,37.27810150025905,46.08500607681227,0.2764457195363299,0.29463314330526025,0.3960919918666761,0.8945823297119624,22.952326931658995,0.319999694824217,-0.0016728424103096273,-0.27100019454956126,-0.6466765098390042,0.10467612073988164,-0.4588383521942827,-0.08316203690483981,0.520180228332519,37.49996688627703,-12.739241171440419,0.1878381576447211,3,0.16500043869018555,0.17000055313110352,0.2950003147125244,0.6800003051757812,0.05000019073486328,3,0.023498734825248446,-5.5,11.5,-1.9230859519713341,11.479999542236328,-1.8000030517578125,11.489999771118164,0.023498734825248446 4860,2011-03-18,11.770000457763672,11.779999732971193,11.529999732971193,11.529999732971193,24700.0,0.024369076781822985,-1.0833270417509715,-1.0909110613081714,42.39131617860854,45.21020442531396,-0.01273213881441393,-0.007820955462710444,0.10365544225884271,0.5708438351898124,24.58564003013062,0.2899999618530291,-0.010176822551468234,0.023000478744506836,-0.32734376763875517,0.37334472512776884,-0.15217164444712417,0.19817260193613784,0.20857235239013683,76.3889882300583,31.103949847751835,0.17517212319163067,3,-0.11500024795532227,-0.1100001335144043,-0.052500247955322266,0.39999961853027344,-0.22000026702880682,4,-0.011045039030152859,1.9090846038138096,11.489999771118164,-5.5,11.5,-1.9230859519713341,11.479999542236328,-0.011045039030152859 4861,2011-03-21,11.770000457763672,11.869999885559082,11.5600004196167,11.869999885559082,9300.0,0.0,5.200024795674109,-0.41666302417160034,57.777771498446924,45.793819320344625,-0.029995419661899447,-0.013224463228663552,0.09515408142940807,0.5276200128450732,24.552709393281308,0.3099994659423828,-0.03949492648953168,0.026000452041625266,-0.3223732784728117,0.37437418255606225,-0.14818641321559411,0.20018731729884465,0.17822945066513718,76.3889882300583,25.450309100081924,0.17418686525721888,3,-0.16000032424926758,-0.1100001335144043,-0.15000033378601074,0.39999961853027344,-0.0900001525878924,0,-0.019541247830532793,-1.0833270417509715,11.770000457763672,1.9090846038138096,11.489999771118164,-5.5,11.5,-0.019541247830532793 4862,2011-03-22,11.510000228881836,11.729999542236328,11.4399995803833,11.729999542236328,14000.0,-0.02209007806030594,1.6363715179941565,2.2000057220786404,42.75862794709686,45.20497180630698,0.16593574609853867,0.251810385590046,0.3428117020272943,0.7465971762760901,24.450532239125174,0.3300008773803711,-0.05872643660636179,-0.22899980545043874,-0.5881743046840828,0.13017469378320534,-0.4085870550672617,-0.04941255583361581,0.409100493890973,21.81819127612179,-28.32011288409667,0.17958724961682238,3,0.06999969482421875,0.15000009536743164,0.12249994277954102,0.6599998474121094,0.1099996566772461,1,-0.0017376591977370515,5.200024795674109,11.770000457763672,-1.0833270417509715,11.770000457763672,1.9090846038138096,11.489999771118164,-0.0017376591977370515 4863,2011-03-23,11.649999618530273,11.699999809265135,11.300000190734865,11.489999771118164,7300.0,0.012163282959555488,2.076917433884767,-0.7272743035988313,43.91891456504117,45.193835736574336,-0.014813271798107763,0.11204229965515822,0.1911972582095256,0.591040755156488,24.6480852101168,0.3999996185302699,-0.07377873676552227,-0.08550038337707555,-0.446812350224679,0.2758115834705279,-0.2661563668008764,0.0951556000467253,0.24113708601277573,61.403441260322985,12.61165363201249,0.18065598342380135,3,-0.06999969482421875,0.01000070571899414,0.03000044822692871,0.5200004577636719,-0.6499996185302734,2,-0.007725253378585761,1.6363715179941565,11.510000228881836,5.200024795674109,11.770000457763672,-1.0833270417509715,11.770000457763672,-0.007725253378585761 4864,2011-03-24,11.710000038146973,11.890000343322756,11.640000343322756,11.640000343322756,12200.0,0.005150250779516252,-6.142888283379109,0.4374985098824484,46.40524383182185,44.883544156411716,-0.09937290558469769,0.05070352377764742,0.11552622800859957,0.509127736985727,24.038111263781918,0.25,-0.10838602792203211,-0.022999954223632102,-0.38429006615903205,0.33829015771176785,-0.20364501019133208,0.15764510174406787,-0.48999977111816584,69.49148158924096,21.62727479574228,0.18064505596770028,3,-0.13000011444091797,-0.04999971389770508,0.022500038146972656,0.46000003814697266,-0.9600000381469727,3,-0.013663522364721237,2.076917433884767,11.649999618530273,1.6363715179941565,11.510000228881836,5.200024795674109,11.770000457763672,-0.013663522364721237 4865,2011-03-25,11.619999885559082,11.760000228881836,11.59000015258789,11.760000228881836,19300.0,-0.007685751690410081,1.4285665628980728,-2.000013623978252,42.40507933595381,44.37979980605158,-0.04200858785190498,0.12340297229338404,0.18655257753897203,0.5838143725158353,24.322504256853442,0.1700000762939453,-0.12740118343404738,-0.09800009727478098,-0.4514254636821686,0.25542526913260666,-0.2747127804784739,0.07871258592891195,-0.3865996170043964,54.23722238386159,10.18644275288203,0.17671268320369346,3,-0.039999961853027344,0.04000043869018555,0.13750028610229492,0.5500001907348633,-1.1700000762939453,4,-0.006884675085537251,-6.142888283379109,11.710000038146973,2.076917433884767,11.649999618530273,1.6363715179941565,11.510000228881836,-0.006884675085537251 4866,2011-03-28,11.520000457763672,11.640000343322756,11.5,11.640000343322756,19500.0,-0.008605802821021191,1.333341280626843,0.8571399377388564,33.11262000655569,43.22027242653007,0.0700617071076195,0.1914774336697782,0.2708607080838945,0.6663262797881195,24.791773837437976,0.14000034332275568,-0.13293961173664037,-0.17149953842163157,-0.498609616056914,0.15561053921365087,-0.3350545772392728,-0.007944499603990351,-0.27346818771362535,37.288171208741176,-0.7843930573939986,0.16355503881764152,3,0.09999942779541016,0.1399998664855957,0.24749970436096191,0.6499996185302734,-1.7800006866455078,0,0.0026041433836034855,1.4285665628980728,11.619999885559082,-6.142888283379109,11.710000038146973,2.076917433884767,11.649999618530273,0.0026041433836034855 4867,2011-03-29,11.56999969482422,11.56999969482422,11.4399995803833,11.550000190734865,22600.0,0.004340211377930281,12.000333794287528,-0.16666269301988962,38.461543591576806,42.72324649504007,0.03818737166934838,0.14995394364322934,0.20349335992466422,0.5997510890481426,24.346960366481298,0.13000011444091975,-0.15287788300738825,-0.1220002651214589,-0.4482936265223998,0.204293096279482,-0.28514694582192845,0.041146415579010664,-0.31059806330872064,45.76261597646526,8.105442505793398,0.16314668070047017,3,0.025000572204589844,0.08500051498412908,0.21250033378600897,0.6000003814697248,-2.789999961853029,1,0.009507399589713694,1.333341280626843,11.520000457763672,1.4285665628980728,11.619999885559082,-6.142888283379109,11.710000038146973,0.009507399589713694 4868,2011-03-30,11.579999923706055,11.579999923706055,11.4399995803833,11.550000190734865,24800.0,0.0008643240402423924,8.333439298089456,1.5000238424490075,41.791041589417866,43.22468428272438,0.04551490249794732,0.13589486369655646,0.17588313065063232,0.573064774974366,23.556719099153074,0.1400003433227539,-0.14443054243633213,-0.10500001907348633,-0.4347526967809632,0.22475265863399052,-0.26987635792722564,0.059876319780252985,-0.3079863179544091,31.111134658585048,-9.058879133222458,0.16487633885373876,3,0.015000343322755683,0.07500028610229492,0.21250009536743164,0.5900001525878906,-2.2699995040893555,2,0.0034542281620522086,12.000333794287528,11.56999969482422,1.333341280626843,11.520000457763672,1.4285665628980728,11.619999885559082,0.0034542281620522086 4869,2011-03-31,11.699999809265135,11.720000267028807,11.5,11.579999923706055,7600.0,0.010362684486156404,1.7499895692394278,4.000031789427014,46.57533172820027,43.68957489934569,-0.046448360670726885,0.005962007449939577,0.04510740942982672,0.43818456795088956,22.51469252575964,0.22000026702880682,-0.12347145606727494,0.021499872207639825,-0.30126937409383636,0.344269118509116,-0.13988475094309827,0.18288449535837792,-0.415626468762067,81.24990686793072,36.2949475964362,0.16138462315073787,3,-0.10499954223632457,-0.04499959945678533,0.09250020980835139,0.47000026702881037,-2.3899993896484357,3,-0.05982904450227522,8.333439298089456,11.579999923706055,12.000333794287528,11.56999969482422,1.333341280626843,11.520000457763672,-0.05982904450227522 4870,2011-04-01,11.619999885559082,11.899999618530273,11.619999885559082,11.729999542236328,13000.0,-0.006837600428224122,-4.090920125191819,-0.9166646798432929,55.28455536697453,43.41255088473764,0.01121582441034974,0.0740044434008773,0.11253494380386186,0.5049233128794803,21.17048875561031,0.2799997329711914,-0.1029158563297603,-0.04850006103515625,-0.3651453095198143,0.2681451874495018,-0.20682268527748526,0.10982256320717276,-0.3235140049996197,39.13049788014803,-10.457994188574148,0.1583226242423293,4,-0.019999980926513672,0.03500032424926758,0.17500019073486328,0.5500001907348633,-1.760000228881836,4,-0.07487090310906863,1.7499895692394278,11.699999809265135,8.333439298089456,11.579999923706055,12.000333794287528,11.56999969482422,-0.07487090310906863 4871,2011-04-04,11.579999923706055,11.65999984741211,11.479999542236328,11.630000114440918,7700.0,-0.003442337542768681,2.272743035988313,0.4545486071976626,53.968268385096664,44.65806648895985,0.023948314232434598,0.09692117671223954,0.14149514247924166,0.5320932285037223,20.3246106163678,0.18000030517578125,-0.07012899962000674,-0.07450003623962331,-0.3800608273860746,0.23106075490682798,-0.22728043181284896,0.07828035933360233,-0.2593734936277592,30.434854720169174,-20.33366029954527,0.15278039557322542,4,0.019999980926513672,0.07500028610229492,0.21500015258789062,0.5900001525878906,-2.010000228881834,0,-0.09758204852209307,-4.090920125191819,11.619999885559082,1.7499895692394278,11.699999809265135,8.333439298089456,11.579999923706055,-0.09758204852209307 4872,2011-04-05,11.81999969482422,11.829999923706055,11.579999923706055,11.579999923706055,14300.0,0.02072536897231303,-1.0833353201567206,-4.799977111903753,60.8108038445975,46.53494307557722,-0.18713263702719907,-0.16824388542511493,-0.10633841632988883,0.2802093946706865,19.78034448814722,0.25,-0.060774731974305496,0.1759997367858901,-0.08665080874052222,0.4386502823123024,0.044674464022683935,0.30732500954909625,-0.47619833720784577,82.60871368004268,29.084294777139704,0.1313252727632064,4,-0.15000009536743342,-0.16499948501587092,-0.024999618530275214,0.3500003814697248,-1.8599996566772479,1,-0.17597292533068787,2.272743035988313,11.579999923706055,-4.090920125191819,11.619999885559082,1.7499895692394278,11.699999809265135,-0.17597292533068787 4873,2011-04-06,12.079999923706055,12.09000015258789,11.640000343322756,11.65999984741211,19400.0,0.021996635837112866,1.0454511957760868,1.7500019868233743,67.05203204346554,48.82903065464874,-0.4243475015583975,-0.43644423919476516,-0.3806617191481152,0.008119621405953126,19.271114761585963,0.44999980926513494,-0.07576422991789933,0.4269999504089359,0.11899436041954736,0.7350055403983244,0.27299715541424163,0.5810027454036302,-0.7139506356531236,98.36061985641744,41.04081100875074,0.15400279499469444,4,-0.315000057220459,-0.4249997138977051,-0.2849998474121094,0.09000015258789062,-2.4600000381469727,2,-0.27317882546165184,-1.0833353201567206,11.81999969482422,2.272743035988313,11.579999923706055,-4.090920125191819,11.619999885559082,-0.27317882546165184 4874,2011-04-07,12.40999984741211,12.5,11.869999885559082,12.100000381469727,60600.0,0.027317874651510143,1.5714302396643065,0.7380938324530769,67.97752327395548,51.6704133144267,-0.7203642604309088,-0.7572246571912586,-0.7249915598550931,-0.3275431761473495,19.027507525449032,0.630000114440918,-0.035362331750793174,0.7264998912811276,0.2714799095606182,1.181519873001637,0.498989900420872,0.9540098821413832,-1.0005135074870815,91.17645958853646,34.770548055977116,0.22750999086025497,4,-0.440000057220459,-0.5499997138977051,-0.6149997711181641,-0.23999977111816406,-3.109999656677246,3,-0.24979850651987412,1.0454511957760868,12.079999923706055,-1.0833353201567206,11.81999969482422,2.272743035988313,11.579999923706055,-0.24979850651987412 4875,2011-04-08,12.359999656677244,12.4399995803833,12.0600004196167,12.4399995803833,19600.0,-0.004029024282807825,8.499988079059676,-0.258064714604784,66.12020576446938,55.33792284308378,-0.6195036426565181,-0.6989554188899696,-0.6782697174347412,-0.28690720038419393,18.957741759079173,0.37999916076660156,-0.0047021684580030865,0.6484997272491437,0.10330933212058291,1.1936901223777046,0.3759045296848633,0.9210949248134241,-0.8632722239462183,86.27448230467432,31.058038027220206,0.27259519756428036,4,-0.3899998664855939,-0.49999952316284,-0.5874996185302717,-0.189999580383299,-2.829999923706051,4,-0.24676369917315033,1.5714302396643065,12.40999984741211,1.0454511957760868,12.079999923706055,-1.0833353201567206,11.81999969482422,-0.24676369917315033 4876,2011-04-11,12.210000038146973,12.329999923706055,12.09000015258789,12.329999923706055,13000.0,-0.01213589180394814,3.0,1.4999999999999667,70.34885107086089,58.88095700744867,-0.40379827393981493,-0.5188512563805201,-0.5159505721683963,-0.13973454048645628,18.027348286123996,0.2699995040893537,0.01619187090856755,0.46250009536743164,-0.11522224041651796,1.0402224311513812,0.17363892747545684,0.7513612632594064,-0.6330108000344286,68.47826763001586,8.663852836614645,0.28886116789197486,4,-0.24000024795532227,-0.34999990463256836,-0.47749996185302734,-0.039999961853027344,-2.6000003814697266,0,-0.19246522310628678,8.499988079059676,12.359999656677244,1.5714302396643065,12.40999984741211,1.0454511957760868,12.079999923706055,-0.19246522310628678 4877,2011-04-12,12.0,12.1899995803833,12.0,12.079999923706055,15400.0,-0.01719902026952347,-3.749994039529838,0.6666666666666666,59.776552385519075,60.879347095904365,-0.14124122163088693,-0.28237410161466414,-0.29162629069005064,0.0677854201716741,16.373673696688968,0.21000003814697266,0.049362575466341596,0.2265000343322754,-0.34732453134029306,0.8003246000048438,-0.060412248504009725,0.5134123171685605,-0.3491699009364595,41.86044190624035,-17.019614776506195,0.2869122828362846,4,-0.010000228881835938,-0.1399998664855957,-0.32249975204467773,0.1700000762939453,-2.4600000381469727,1,-0.20250002543131496,3.0,12.210000038146973,8.499988079059676,12.359999656677244,1.5714302396643065,12.40999984741211,-0.20250002543131496 4878,2011-04-13,11.5600004196167,11.979999542236328,11.529999732971193,11.979999542236328,11400.0,-0.0366666316986084,1.1428607110337994,5.249994039529838,46.54378467510002,60.87584186778212,0.33036443815433714,0.17112468828915617,0.1543338433281356,0.5024018184510766,15.624087092439254,0.4700002670288068,0.09929645094121398,-0.21649956703186035,-0.7849053385552587,0.351906204491538,-0.5007024527935595,0.06770331872983881,0.9399995803833008,3.0928534419274634,-52.19586548563012,0.28420288576169944,4,0.42999935150146484,0.2999997138977051,0.12749981880187988,0.6099996566772461,-2.190000534057617,2,-0.13840833247329398,-3.749994039529838,12.0,3.0,12.210000038146973,8.499988079059676,12.359999656677244,-0.13840833247329398 4879,2011-04-14,11.760000228881836,11.850000381469727,11.510000228881836,11.539999961853027,15500.0,0.01730102093471797,-1.4285748345543783,-0.5238112538345735,53.07018589556169,60.62980081540291,0.15619646691517808,-0.008021489620574584,-0.03210044088413255,0.2986061905136097,14.778591781219925,0.3400001525878906,0.14256587253392894,-0.029999780654907937,-0.5823534395552912,0.5223538782454753,-0.30617661010509956,0.24617704879528368,0.7205997657775871,26.88173917501987,-27.361029570483485,0.27617682945019156,4,0.22999954223632812,0.09999990463256836,-0.07249999046325684,0.30499982833862305,-2.6599998474121094,3,-0.18197281476806815,1.1428607110337994,11.5600004196167,-3.749994039529838,12.0,3.0,12.210000038146973,-0.18197281476806815 4880,2011-04-15,11.640000343322756,11.729999542236328,11.520000457763672,11.710000038146973,23700.0,-0.010204071702683115,2.8182101922976885,-0.3181800448226304,52.60869511133746,60.478737118318556,0.31215858237919747,0.1072378925414057,0.09519218985660416,0.41279654211201056,14.163572925766143,0.23999977111816406,0.17853658762222757,-0.1434996604919423,-0.699889167692465,0.4128898467085804,-0.42169441409220454,0.13469509310831995,0.8017756607055642,15.853678392988616,-38.85932621918157,0.2781947536002615,4,0.3649997711181623,0.21999979019164861,0.04749989509582342,0.379999637603758,-2.550000190734865,4,-0.20103093501455305,-1.4285748345543783,11.760000228881836,1.1428607110337994,11.5600004196167,-3.749994039529838,12.0,-0.20103093501455305 4881,2011-04-18,11.539999961853027,11.630000114440918,11.420000076293945,11.5,55900.0,-0.008591097811014525,-1.1000023841880648,-0.5714305177111861,49.361707653704904,59.20661531933049,0.45358788498428737,0.19934420454441515,0.20340795273946455,0.5095403546715005,13.974173122239955,0.22000026702881037,0.1977530090202002,-0.23200001716613805,-0.7989714949541415,0.33497146062186545,-0.5154857560601407,0.051485721727864586,0.8645050111694328,15.584410758939462,-38.5976274449642,0.28348573889400197,4,0.4200000762939453,0.32000017166137695,0.1875002384185791,0.4500002861022949,-2.439999580383301,0,-0.1741767968393546,2.8182101922976885,11.640000343322756,-1.4285748345543783,11.760000228881836,1.1428607110337994,11.5600004196167,-0.1741767968393546 4882,2011-04-19,11.489999771118164,11.720000267028807,11.460000038146973,11.609999656677244,19000.0,-0.004332772175055899,-1.8889018400682211,-2.9999999999999556,48.11715113866348,57.102739663241366,0.5049563997628432,0.26115893891581266,0.25766571067329025,0.5530860748526294,13.323729438391194,0.26000022888183416,0.20886854622783524,-0.2810001850128181,-0.849984389074006,0.2879840190483698,-0.565492287043412,0.0034919170177758474,0.8554349081005856,12.499957425213129,-42.757998608395795,0.28449210203059416,4,0.4700002670288086,0.37000036239624023,0.2500004768371582,0.5000004768371582,-2.3199996948242205,1,-0.1636205528190331,-1.1000023841880648,11.539999961853027,2.8182101922976885,11.640000343322756,-1.4285748345543783,11.760000228881836,-0.1636205528190331 4883,2011-04-20,11.5600004196167,11.56999969482422,11.399999618530273,11.5,15700.0,0.006092310695644532,3.2500566251414185,-0.500003973646782,47.0085602453144,54.772854882281244,0.3949723319897309,0.19401744154141554,0.19572524265579894,0.47649346889861555,12.327719530193459,0.1700000762939471,0.22839691978954235,-0.20649957656860352,-0.7809107801240245,0.36791162698681745,-0.493705178346314,0.08070602520910697,0.7299081834265628,35.55567329292587,-15.73641070438132,0.28720560177771015,4,0.3599991798400879,0.3399996757507324,0.09749984741210938,0.4099998474121094,-2.2400007247924787,2,-0.17474051768508936,-1.8889018400682211,11.489999771118164,-1.1000023841880648,11.539999961853027,2.8182101922976885,11.640000343322756,-0.17474051768508936 4884,2011-04-21,11.550000190734865,11.5600004196167,11.43000030517578,11.5600004196167,5000.0,-0.0008650716711795514,24.999427808506937,-0.1666693157434338,48.458156812594254,52.810404998739564,0.3019007214536593,0.2017606569793049,0.21061185828313178,0.4808943621656123,12.024244163123004,0.13000011444091975,0.21697730022256323,-0.20849981307983256,-0.7906291203105926,0.3736294941509275,-0.4995644666952135,0.08256484053554836,0.668715693547357,45.45472935872666,-7.071030374768149,0.2910646536153803,4,0.314999580383299,0.3499999046325666,0.10750007629394354,0.32499980926513494,-1.9499998092651385,3,-0.18874461204983595,3.2500566251414185,11.5600004196167,-1.8889018400682211,11.489999771118164,-1.1000023841880648,11.539999961853027,-0.18874461204983595 4885,2011-04-25,11.539999961853027,11.5600004196167,11.40999984741211,11.5600004196167,6800.0,-0.0008658206681121383,13.99971390425329,2.0000000000003553,49.107143997537484,50.45021532392585,0.2048990383908631,0.2165635163332702,0.22806204831497467,0.48997040669066116,11.585338843710657,0.15000057220458984,0.16684752259561186,-0.21450004577636683,-0.8017136275229539,0.3727135359702203,-0.5081068366496613,0.07910674509692761,0.6132186211690396,43.75001862641399,-11.092143454499642,0.29360679087329383,4,0.25499963760375977,0.3600001335144043,0.11750030517578125,0.2950000762939453,-2.5299997329711914,0,-0.21143843920702232,24.999427808506937,11.550000190734865,3.2500566251414185,11.5600004196167,-1.8889018400682211,11.489999771118164,-0.21143843920702232 4886,2011-04-26,11.550000190734865,11.5600004196167,11.4399995803833,11.460000038146973,18200.0,0.0008665709631625607,1.1818213344430573,-4.499904634751186,43.28359837714144,48.61766487855057,0.10217738081276018,0.22021665098640142,0.2170773327226545,0.47749804082978464,10.866360403968223,0.12000083923339844,0.08315750309506065,-0.20599980354308833,-0.7908397082790799,0.37884010119290323,-0.498419755911085,0.08642014882490834,0.542960875127859,46.87508381886267,-4.270773189052754,0.29241995236799606,4,0.13999938964843572,0.3499999046325666,0.10750007629394354,0.2849998474121076,-2.529999732971193,1,-0.2129870127725476,13.99971390425329,11.539999961853027,24.999427808506937,11.550000190734865,3.2500566251414185,11.5600004196167,-0.2129870127725476 4887,2011-04-27,11.68000030517578,11.68000030517578,11.479999542236328,11.520000457763672,15000.0,0.011255420977845265,1.500011920940357,1.7777730682829105,39.36171831723242,47.819657505454174,-0.08715336713218846,0.10422364719137,0.08339211284353887,0.3489500628094735,9.769810061253033,0.20000076293945135,0.0016705301849970766,-0.08149971961975311,-0.661019298681035,0.4980198594415288,-0.3712595091503932,0.20826006991088697,0.3575238449003493,100.0,52.56166708501425,0.2897597895306408,4,-0.055000305175779474,0.21999979019165217,-0.045000076293943536,0.15499973297119318,-2.7000007629394513,2,-0.2208903986554498,1.1818213344430573,11.550000190734865,13.99971390425329,11.539999961853027,24.999427808506937,11.550000190734865,-0.2208903986554498 4888,2011-04-28,11.619999885559082,11.739999771118164,11.479999542236328,11.6899995803833,15000.0,-0.005137022093236521,2.058824849375624,-0.43749850988246436,25.465863527560813,44.7525105756763,-0.01983259545382232,0.1764195349079305,0.1363552067843372,0.4071943852941615,8.738607949991357,0.26000022888183594,-0.08424877222282845,-0.14350013732910227,-0.7206535840072146,0.43365330934901003,-0.43207686066815754,0.145076586009953,0.36652230199337765,63.63638990838945,20.832965709399176,0.2885767233390561,4,-0.05000019073486328,0.2800002098083496,2.384185791015625e-07,0.21500015258789062,-2.9099998474121094,3,-0.21084335915613128,1.500011920940357,11.68000030517578,1.1818213344430573,11.550000190734865,13.99971390425329,11.539999961853027,-0.21084335915613128 4889,2011-04-29,11.0,11.75,11.0,11.75,35000.0,-0.0533562729488144,1.0,10.71433242506812,18.807365336233403,40.99680726733139,0.5375535111272782,0.7813484553323597,0.7403563479584054,1.0202183554247206,8.660741064966675,0.75,-0.15482833066981527,-0.7285000324249271,-1.3991876608655218,-0.057812403984332406,-1.0638438466452254,-0.39315621820462887,0.9396003820306849,0.0,-35.76361201874562,0.33534381422029763,4,0.375,0.75,0.6200001239776611,0.8350000381469727,-2.380000114440918,4,-0.1527273004705254,2.058824849375624,11.619999885559082,1.500011920940357,11.68000030517578,1.1818213344430573,11.550000190734865,-0.1527273004705254 4890,2011-05-02,10.75,11.06999969482422,10.729999542236328,11.06999969482422,16000.0,-0.022727272727272707,1.1250029802350685,0.4266662597656274,17.982478338432784,37.51022623230116,0.7241863910434017,1.0148607966395904,0.9688660468963128,1.2599615004434348,9.529156356990995,0.3400001525878924,-0.1723484624886762,-0.9350000381469723,-1.7355917985635116,-0.13440827773043296,-1.3352959183552429,-0.5347041579387017,1.0956403438276165,1.9608283125208033,-28.439185772867674,0.40029588020826967,5,0.48999977111816406,0.8649997711181641,0.8700001239776611,1.0850000381469727,-2.3299999237060547,0,-0.10697670870049059,1.0,11.0,2.058824849375624,11.619999885559082,1.500011920940357,11.68000030517578,-0.10697670870049059 4891,2011-05-03,10.449999809265137,10.779999732971193,10.449999809265137,10.779999732971193,22000.0,-0.027906994486963987,-1.0000000000000107,1.03125074505877,17.299598773020406,34.086053747229705,0.9535902774419505,1.2921107880894809,1.2505391759381226,1.5515286570025424,10.198362216513084,0.32999992370605646,-0.23477031205057486,-1.1785002231597907,-2.151272124902576,-0.2057283214170056,-1.6648861740311833,-0.6921142722883982,1.3000001907348633,0.0,-27.7544380686099,0.4863859508713922,5,0.6500000953674316,1.0250000953674316,1.1700003147125244,1.385000228881836,-2.0799999237060547,1,-0.1377990054226197,1.1250029802350685,10.75,1.0,11.0,2.058824849375624,11.619999885559082,-0.1377990054226197 4892,2011-05-04,9.739999771118164,10.489999771118164,9.710000038146973,10.489999771118164,29900.0,-0.06794258862258307,1.079999287923177,2.2727277981677765,15.530320134467914,30.58847151269121,1.5525103873114414,1.937636260518385,1.9406763768561799,2.24552832971934,11.957606794502295,0.7799997329711914,-0.31183100138902375,-1.7845002651214603,-3.066628077374208,-0.5023724528687126,-2.425564171247835,-1.1434363589950856,1.8280002021789556,1.4705751731456527,-28.188763884658734,0.6410639061263741,5,0.9900002479553223,1.3650002479553223,1.9000003337860107,2.0950002670288086,-1.6499996185302752,2,-0.07392190249218411,-1.0000000000000107,10.449999809265137,1.1250029802350685,10.75,1.0,11.0,-0.07392190249218411 4893,2011-05-05,8.779999732971191,9.760000228881836,8.630000114440918,9.710000038146973,59900.0,-0.09856263456942194,1.1941735167596577,1.2400004069010417,6.1764952550529415,25.890509117408843,2.320748381451507,2.780278761780803,2.865702573783839,3.1789930777423123,13.685829089503398,1.130000114440918,-0.40534751913207323,-2.579500293731689,-4.325925058470682,-0.8330755289926959,-3.4527126761011857,-1.7062879113621925,2.490720250701905,4.8076802574431685,-24.161896303780026,0.8732123823694968,5,1.4100003242492676,1.7850003242492676,2.8450005054473877,3.0550003051757812,-0.7599992752075178,3,0.02277902224917905,1.079999287923177,9.739999771118164,-1.0000000000000107,10.449999809265137,1.1250029802350685,10.75,0.02277902224917905 4894,2011-05-06,9.3100004196167,9.489999771118164,8.779999732971191,8.829999923706055,40000.0,0.060364544734006875,-1.4482722900480947,-0.5161293961295191,19.4225995086954,22.592226396426394,1.6087678397943286,2.1145395519487735,2.304876099746206,2.628782399358947,14.420298400694753,0.7100000381469727,-0.48950183347309206,-1.8944996356964108,-3.792082384645271,0.0030831132524493654,-2.843291010170841,-0.9457082612219807,1.4853899875946048,27.86886975894312,-2.6457760578144125,0.9487913744744302,5,0.8799996376037598,1.2549996376037598,2.31499981880188,2.5249996185302734,-1.2700004577636719,4,-0.06444686943359224,1.1941735167596577,8.779999732971191,1.079999287923177,9.739999771118164,-1.0000000000000107,10.449999809265137,-0.06444686943359224 4895,2011-05-09,9.3100004196167,9.640000343322754,9.300000190734863,9.359999656677246,30000.0,0.0,-8.71433242506812,-0.10416496959172847,19.946121299052464,19.99917338774984,1.4071538275780444,1.9756163144265795,2.2682566889383047,2.6080478967371903,15.021098521952542,0.3400001525878906,-0.5868688575992103,-1.7419996738433845,-3.7363454257847977,0.25234607809802867,-2.739172549814091,-0.7448267978726779,1.0956197348959353,31.62792678263937,-0.7432667882775377,0.9971728759707066,5,0.8799996376037598,1.2549996376037598,2.31499981880188,2.5249996185302734,-1.580000400543213,0,-0.0741139100921786,-1.4482722900480947,9.3100004196167,1.1941735167596577,8.779999732971191,1.079999287923177,9.739999771118164,-0.0741139100921786 4896,2011-05-10,9.859999656677246,9.859999656677246,9.3100004196167,9.3100004196167,26300.0,0.059076177472738634,1.0,-11.000152590218967,30.64133775300388,19.030242213946668,0.6618144279967382,1.307573994339661,1.683083133901924,2.042058255898919,15.41068807060843,0.5499992370605469,-0.6861837867888241,-1.0745004177093502,-3.058462282082454,0.9094614466637534,-2.066481349895902,-0.08251948552279842,0.22600889062247909,66.12901985334946,29.953580873441183,0.991980932186552,5,0.3300004005432129,0.7050004005432129,1.767500400543213,1.9750003814697266,-1.7699995040893572,1,-0.146044587274212,-8.71433242506812,9.3100004196167,-1.4482722900480947,9.3100004196167,1.1941735167596577,8.779999732971191,-0.146044587274212 4897,2011-05-11,9.56999969482422,9.880000114440918,9.550000190734863,9.779999732971193,52500.0,-0.029411761861131147,-1.6400094604852702,-0.3818187808210627,27.539501587985683,19.260646442882763,0.6940185023238037,1.4821824456381663,1.949610308605605,2.3115047241050775,16.154010695530317,0.3299999237060547,-0.8059948602943336,-1.2430003643035867,-3.249716631809614,0.7637159032024403,-2.2463584980565994,-0.2396422305505741,-0.9399995803833026,75.1999664306642,37.33730675096247,1.0033581337530133,5,0.6200003623962385,0.9950003623962385,2.0575003623962385,2.265000343322752,-1.1300001144409215,2,-0.12539183359787764,1.0,9.859999656677246,-8.71433242506812,9.3100004196167,-1.4482722900480947,9.3100004196167,-0.12539183359787764 4898,2011-05-12,9.960000038146973,9.970000267028807,9.5,9.510000228881836,24500.0,0.04075238827161898,1.0000000000000075,-2.142855845341302,33.47193660466658,20.890043250486446,0.04892975581967818,1.018381003279579,1.535026995717562,1.8911943705791128,18.082591445135694,0.4700002670288068,-0.9161966685870944,-0.7730000019073486,-2.781897200450075,1.2358971966353778,-1.7774486011787118,0.23144859736401457,-1.3049999237060543,99.15964500891981,59.685544956603366,1.0044485992713628,5,-0.1100001335144043,0.6050000190734863,1.7024998664855957,1.875,-1.4200000762939453,3,-0.1877509918069229,-1.6400094604852702,9.56999969482422,1.0,9.859999656677246,-8.71433242506812,9.3100004196167,-0.1877509918069229 4899,2011-05-13,9.619999885559082,9.979999542236328,9.609999656677246,9.979999542236328,12000.0,-0.03413656137406462,1.0555568801044803,-0.7999995761445686,31.3229611691376,22.37231912056476,0.1928735702301161,1.254137706085718,1.842440339429599,2.2005157714724923,20.045210783121952,0.36999988555908203,-1.0511277484261647,-1.0060001373291012,-3.012541160324142,1.0005408856659397,-2.0092706488266217,-0.002729625831580762,-0.9123997650146478,47.05882352941176,7.7899383304768435,1.0032705114975202,5,0.08500003814697266,0.945000171661377,2.0900001525878906,2.2150001525878906,-0.9899997711181641,4,-0.16632010881800774,1.0000000000000075,9.960000038146973,-1.6400094604852702,9.56999969482422,1.0,9.859999656677246,-0.16632010881800774 4900,2011-05-16,9.300000190734863,9.649999618530273,9.300000190734863,9.520000457763672,28900.0,-0.03326400193669243,-2.1818091179823744,0.6111124356600359,29.357801054816093,23.712119374097618,0.3191193476733325,1.4649507093768435,2.125785318148484,2.4846307236840737,22.254770609815882,0.34999942779541016,-1.1824146066985222,-1.208999824523925,-3.239337184870621,0.8213375358227708,-2.224168504697273,-0.19383114435057713,-0.5160561048889161,0.0,-36.724339807929255,1.0151686801733477,5,0.25999975204467773,1.234999656677246,2.614999771118164,2.5349998474121094,-0.9700002670288086,0,-0.13548389280003592,1.0555568801044803,9.619999885559082,1.0000000000000075,9.960000038146973,-1.6400094604852702,9.56999969482422,-0.13548389280003592 4901,2011-05-17,9.529999732971193,9.579999923706056,9.300000190734863,9.329999923706056,24900.0,0.02473113306658492,-1.1538501039874545,-0.9090889386918205,30.630626141294684,25.389931152633924,-0.061582263901163614,1.1348293624519172,1.8597584181262103,2.222753317515581,24.273286177811332,0.2799997329711932,-1.2409497187898673,-0.8785002708435048,-2.8928831410378866,1.135882599350877,-1.8856917059406957,0.1286911642536861,-0.6742923197418236,33.82349435017578,4.892296205273599,1.0071914350971907,5,-0.22499990463257014,0.9500002861022931,2.385000228881834,2.2900004386901838,-1.5399999618530291,1,-0.18887720507170636,-2.1818091179823744,9.300000190734863,1.0555568801044803,9.619999885559082,1.0000000000000075,9.960000038146973,-0.18887720507170636 4902,2011-05-18,9.609999656677246,9.640000343322754,9.31999969482422,9.520000457763672,27200.0,0.008394535776247158,3.2666590373012157,0.4499964237179029,31.956908985564397,28.254421567135196,-0.18099558974070895,0.955765587094092,1.7384374876182456,2.112454140981674,26.636611990921388,0.3200006484985334,-1.2828299636844651,-0.7045003414154056,-2.6814995660733416,1.2724988832425304,-1.6929999537443727,0.2839992709135615,-0.6868347157074588,45.58820023252846,20.17754659441364,0.988499612328968,5,-0.23000001907348633,0.8000001907348633,2.3050003051757812,2.210000514984131,-1.4799995422363281,2,-0.1581685284487213,-1.1538501039874545,9.529999732971193,-2.1818091179823744,9.300000190734863,1.0555568801044803,9.619999885559082,-0.1581685284487213 4903,2011-05-19,9.539999961853027,9.68000030517578,9.449999809265137,9.68000030517578,31800.0,-0.0072840475884493605,2.2857133125796727,-1.5555732163482228,35.458165514183435,30.036151123300534,0.009104850879232629,0.913508643400812,1.769641756855302,2.153355990187892,28.882458159137748,0.23000049591064275,-1.3066077154297808,-0.6735000133514397,-2.5879908540913714,1.240990827388492,-1.6307454337214047,0.28374540701852524,-0.5534249448072472,35.294117647058826,6.393689975862493,0.9572454203699657,5,0.09999990463256836,0.7649998664855957,2.384999990463257,2.2800002098083496,-1.0399999618530273,3,-0.11530402367591486,3.2666590373012157,9.609999656677246,-1.1538501039874545,9.529999732971193,-2.1818091179823744,9.300000190734863,-0.11530402367591486 4904,2011-05-20,9.369999885559082,9.579999923706056,9.369999885559082,9.529999732971193,40800.0,-0.01781971456747522,-1.6250029802351031,1.1428532503184856,36.03238631921256,31.82351390331832,0.21066451258893437,0.9610902264419181,1.9012948878517708,2.29313394677958,31.29152092848464,0.21000003814697443,-1.2685072271720603,-0.734500074386597,-2.575420702776917,1.1064205540037229,-1.654960388581756,0.18596023980856202,-0.3238193970018699,18.420966774498844,-13.313475647292314,0.9204603141951597,5,0.26999998092651367,0.8700003623962402,2.555000066757202,2.450000286102295,-0.869999885559082,4,-0.08858056924688329,2.2857133125796727,9.539999961853027,3.2666590373012157,9.609999656677246,-1.1538501039874545,9.529999732971193,-0.08858056924688329 4905,2011-05-23,9.100000381469727,9.329999923706056,9.100000381469727,9.229999542236328,12400.0,-0.028815315622946258,-2.5384773390847877,0.8124955296473696,36.2525485543673,32.44698177013648,0.5003611760610376,1.0950628675421274,2.1290193978743126,2.5302361158121993,33.89445614062504,0.26999950408935547,-1.0879163508996523,-0.8824995994567875,-2.6445782678855565,0.8795790689719816,-1.763538933671171,-0.0014602652424038354,0.8799991607666016,0.0,-34.27189668524898,0.8810393342143843,5,0.4399995803833008,1.0899996757507324,2.8249995708465576,2.7199997901916504,-0.5700006484985352,0,-0.051648378827089614,-1.6250029802351031,9.369999885559082,2.2857133125796727,9.539999961853027,3.2666590373012157,9.609999656677246,-0.051648378827089614 4906,2011-05-24,9.09000015258789,9.220000267028807,9.06999969482422,9.170000076293944,22300.0,-0.0010989262046844361,-1.4999920527696247,0.615388001232435,42.28028788738213,34.08484691451386,0.4354419431616918,0.9605652602103376,2.10575057942569,2.510778990590051,36.65222169687362,0.1500005722045863,-0.979478924498947,-0.7694998264312751,-2.4101219732932595,0.8711223204307093,-1.5898108998622682,0.05081124699971795,0.8723994064331055,3.278760287164848,-33.69059150799263,0.8203110734309925,5,0.4349994659423828,1.0999999046325684,2.8424999713897705,2.7300000190734863,-0.630000114440918,1,-0.08360838461212416,-2.5384773390847877,9.100000381469727,-1.6250029802351031,9.369999885559082,2.2857133125796727,9.539999961853027,-0.08360838461212416 4907,2011-05-25,9.100000381469727,9.149999618530273,9.0600004196167,9.079999923706056,12800.0,0.0011001351720536512,-2.0,-0.2500059604701452,54.9079864976069,36.46663023595167,0.39309977659480033,0.7877561413008607,2.0622339576501645,2.4728368976754815,40.05010458774074,0.08999919891357422,-0.8721563478009671,-0.6304996013641357,-2.060633427086076,0.7996342243578045,-1.345566514225105,0.0845673114968335,0.8267031829833993,6.451607941339808,-33.157267886786435,0.7150669128609701,5,0.4199995994567871,1.0899996757507324,2.809999704360962,2.7599997520446777,-0.7300004959106445,2,-0.12197808393633147,-1.4999920527696247,9.09000015258789,-2.5384773390847877,9.100000381469727,-1.6250029802351031,9.369999885559082,-0.12197808393633147 4908,2011-05-26,9.170000076293944,9.229999542236328,9.0600004196167,9.100000381469727,16800.0,0.007692273834049246,-1.2666607326780515,3.4999046347513185,47.49999233654094,38.26407814344093,0.22266995190656047,0.5531582462946272,1.9581954639066925,2.3762960829862934,43.28216223223269,0.1699991226196289,-0.8400327427924505,-0.4379999160766612,-1.5766896910340567,0.7006898588807342,-1.007344803555359,0.1313449714020365,0.7047012994689972,21.15380030407526,-19.116402070181095,0.5693448874786974,5,0.2000002861022967,1.0199999809265154,2.740000009536745,2.6900000572204608,-0.869999885559082,3,-0.11341329914943055,-2.0,9.100000381469727,-1.4999920527696247,9.09000015258789,-2.5384773390847877,9.100000381469727,-0.11341329914943055 4909,2011-05-27,9.31999969482422,9.4399995803833,9.140000343322754,9.199999809265137,20900.0,0.01635764637756676,-1.5000059604938467,1.7142915531335838,50.16947936134167,40.576486844166,0.028653276219136714,0.2854806530567071,1.7755206354230015,2.2045095814592397,45.22172411858096,0.2999992370605469,-0.7602026721122126,-0.2040002822875966,-1.140182733684476,0.7321821691092829,-0.6720915079860372,0.26409094341084405,0.5058196235699466,68.42101300513526,25.93989848279581,0.46809122569843986,5,0.05000066757201971,0.8700003623962385,2.590000152587889,2.5400004386901838,-1.0399999618530291,4,-0.08798280275476833,-1.2666607326780515,9.170000076293944,-2.0,9.100000381469727,-1.4999920527696247,9.09000015258789,-0.08798280275476833 4910,2011-05-31,9.600000381469727,9.6899995803833,9.31999969482422,9.399999618530273,48400.0,0.030042993113079453,-1.055551434747605,1.6666746139601911,45.14926607982469,42.18966905955822,-0.2283283169696677,-0.08969106842116759,1.4563980391766567,1.902053301477224,46.24760418740297,0.36999988555908025,-0.7275382522669229,0.13350038528442454,-0.6062938343471274,0.8732946049159764,-0.2363967245313514,0.5033974951002005,0.17986980299779276,85.71439384076947,44.315090570582534,0.36989710981577556,5,-0.22500038146972656,0.5899996757507324,2.2824995517730713,2.2599997520446777,-1.2899999618530256,1,-0.1145833685166292,-1.5000059604938467,9.31999969482422,-1.2666607326780515,9.170000076293944,-2.0,9.100000381469727,-0.1145833685166292 4911,2011-06-01,9.010000228881836,9.640000343322754,9.0,9.609999656677246,46000.0,-0.06145834678577,-1.064517617598063,-2.9999856949398236,40.604034363003024,43.15046076816252,0.3130761588231632,0.40780489280711407,1.9996138198154831,2.468014780939022,46.92234858892469,0.6400003433227539,-0.6642332452995223,-0.38449978828430176,-0.9892344026828788,0.22023482611427525,-0.6868670954835903,-0.08213248108501325,0.7266777696946338,1.4493094149826473,-34.200763082948015,0.30236730719928884,6,0.33499956130981445,1.179999828338623,2.8374996185302734,2.8499999046325684,-0.6700000762939471,2,-0.05327419353131513,-1.055551434747605,9.600000381469727,-1.5000059604938467,9.31999969482422,-1.2666607326780515,9.170000076293944,-0.05327419353131513 4912,2011-06-02,9.020000457763672,9.130000114440918,8.949999809265137,9.050000190734863,18600.0,0.0011099032883239435,-1.117637819128347,0.04999960263532254,31.923081014284207,42.75767360150705,0.2353308298256156,0.35953180388326267,1.9503626969803243,2.4334706493606486,46.449330004241745,0.18000030517578125,-0.5543768448484165,-0.3384995937347419,-0.9423562637704137,0.26535707630092986,-0.6404279287525778,-0.03657125871690603,0.6699991226196289,9.459550020233367,-17.40694220919346,0.3019283350178355,6,0.2999992370605469,1.169999599456787,2.7749993801116943,2.8399996757507324,-0.6700000762939435,3,-0.062084300576137674,-1.064517617598063,9.010000228881836,-1.055551434747605,9.600000381469727,-1.5000059604938467,9.31999969482422,-0.062084300576137674 4913,2011-06-03,8.979999542236328,9.520000457763672,8.899999618530273,8.90999984741211,38000.0,-0.004434691075089092,-12.777773068282965,-2.3333439298089456,36.08695021198519,42.76373625625956,0.20958167801030747,0.437726941354013,1.945325346738393,2.44812653398769,44.41695596085163,0.6200008392333984,-0.46635119591704743,-0.3885004997253425,-0.9576464325490619,0.18064543309837688,-0.6730734661372022,-0.10392753331348281,0.6600008010864258,10.126573110004527,-13.599727344134736,0.28457296641185975,6,0.315000057220459,1.2100005149841309,2.7825005054473877,2.880000591278076,-0.6299991607665998,4,-0.06792869574304405,-1.117637819128347,9.020000457763672,-1.064517617598063,9.010000228881836,-1.055551434747605,9.600000381469727,-0.06792869574304405 4914,2011-06-06,8.710000038146973,9.039999961853027,8.699999809265138,8.989999771118164,29800.0,-0.030066761453544144,-1.2666662428116995,-4.000013623978202,36.888885498046875,42.83444036111284,0.42031536071747233,0.6961638508098389,2.1642862869626995,2.688718274397086,42.414606153789066,0.34000015258788885,-0.3994310219655759,-0.6284999847412109,-1.2693635004444523,0.012363530962030467,-0.9489317425928316,-0.30806822688959024,0.841200218200683,1.0101243630126633,-24.655034531043242,0.32043175785162076,6,0.4849996566772461,1.4800000190734863,3.0249998569488525,3.1500000953674316,-0.40999984741211115,0,-0.04707231292955738,-12.777773068282965,8.979999542236328,-1.117637819128347,9.020000457763672,-1.064517617598063,9.010000228881836,-0.04707231292955738 4915,2011-06-07,8.619999885559082,8.8100004196167,8.579999923706055,8.8100004196167,11500.0,-0.010332968104904583,1.4210510465291373,0.6785739830586408,28.436028810899487,41.29618935261477,0.48619575248148195,0.771368912270944,2.2040511792436863,2.7475307277597683,40.88097548640589,0.23000049591064453,-0.3652452943586262,-0.6840001106262203,-1.4010817547282048,0.03308153347576415,-1.0425409326772126,-0.3254592885752281,0.9000005722045898,3.773579813061914,-19.997915768525488,0.35854082205099186,6,0.5149998664855957,1.2049999237060547,2.942500114440918,3.130000114440918,-0.25,1,-0.03944317367770345,-1.2666662428116995,8.710000038146973,-12.777773068282965,8.979999542236328,-1.117637819128347,9.020000457763672,-0.03944317367770345 4916,2011-06-08,8.420000076293945,8.569999694824219,8.380000114440918,8.569999694824219,20000.0,-0.02320183432950995,1.5333341810459926,0.7894694574110325,23.31840099216319,37.78623540756547,0.6494589239630812,0.9043211783147562,2.3536797443632764,2.917258306428163,40.090411699225,0.23999977111816406,-0.33035972112845613,-0.8119999408721927,-1.5812947918525957,-0.04270508989178978,-1.1966473663623933,-0.42735251538199215,0.9496002960205079,3.5087675268973726,-16.780028220747077,0.38464742549020137,6,0.6149997711181641,1.1599998474121094,3.0074996948242188,3.1949996948242188,-0.11999988555908381,2,-0.01306409212357873,1.4210510465291373,8.619999885559082,-1.2666662428116995,8.710000038146973,-12.777773068282965,8.979999542236328,-0.01306409212357873 4917,2011-06-09,8.369999885559082,8.449999809265138,8.279999732971191,8.430000305175781,20200.0,-0.005938264879074784,2.4000209809549298,0.40000381470696694,23.529421918274025,35.1228386944247,0.6537696890634184,0.9062761385134763,2.350077266971848,2.9354301526089692,39.38138014175929,0.1700000762939471,-0.2792871936381882,-0.8020001411437985,-1.6440427284491328,0.04004244616153585,-1.2230214347964647,-0.3809788474911322,0.8214724403381339,7.2580725791876075,-10.672772541309072,0.42102129365266683,6,0.6149997711181641,1.0149998664855957,2.9175000190734863,3.1050000190734863,-0.15999984741210938,3,-0.0035841975366035506,1.5333341810459926,8.420000076293945,1.4210510465291373,8.619999885559082,-1.2666662428116995,8.710000038146973,-0.0035841975366035506 4918,2011-06-10,8.090000152587889,8.390000343322754,8.010000228881836,8.300000190734862,38800.0,-0.033452776200664225,-1.0540553079724817,3.4999761583088294,22.413806569416565,32.03887505087747,0.8542993231730698,1.0951457170511905,2.5717931529677163,3.1816502285982065,39.079124474366175,0.38000011444091797,-0.27882722563484386,-0.9884998798370379,-1.87617625465173,-0.10082350502234583,-1.432338067244384,-0.5446616924296919,0.9191776547241215,7.76698489768351,-9.684565584240342,0.4438381874073456,6,0.7599997520446795,0.9049997329711932,2.8274998664855975,3.0149998664855975,0.07999992370605646,4,0.0321384702074039,2.4000209809549298,8.369999885559082,1.5333341810459926,8.420000076293945,1.4210510465291373,8.619999885559082,0.0321384702074039 4919,2011-06-13,8.020000457763674,8.340000152587889,7.96999979019165,8.140000343322754,28300.0,-0.008652619716184251,-2.3636209945900797,0.5714279226706425,24.528313769522228,29.747658127510526,0.8051741590262793,1.0952874199210445,2.57762536473831,3.2199943755233686,38.81558996566128,0.37000036239623846,-0.3451208918455748,-0.9784996032714819,-1.9455410758035985,-0.011458130739365302,-1.4620203395375402,-0.4949788670054236,0.7893418338623022,5.952455964973143,-13.140392847783044,0.48352073626605874,6,0.7849996089935285,0.9549992084503156,2.3574995994567853,2.5449995994567853,0.2999992370605451,0,0.04114712030802958,-1.0540553079724817,8.090000152587889,2.4000209809549298,8.369999885559082,1.5333341810459926,8.420000076293945,0.04114712030802958 4920,2011-06-14,8.039999961853027,8.270000457763674,7.96999979019165,8.109999656677246,43700.0,0.002493703609454778,-1.8571486959641588,0.5833313465099547,25.352109522997154,28.052999811954322,0.6041502727140955,1.0287989350119577,2.4949468103120935,3.1678148960175108,38.13417244448445,0.30000066757202326,-0.39365597043497935,-0.8955000877380375,-1.9408400051227819,0.14983982964670695,-1.4181700464304097,-0.37283012904566526,0.6014738294860837,11.666697131267727,-9.037127395556874,0.522669958692372,6,0.7050001621246338,0.9349997043609619,2.3375000953674316,2.5250000953674316,0.23999977111816406,1,0.03233833707903533,-2.3636209945900797,8.020000457763674,-1.0540553079724817,8.090000152587889,2.4000209809549298,8.369999885559082,0.03233833707903533 4921,2011-06-15,7.730000019073486,8.130000114440918,7.630000114440918,8.0,58300.0,-0.03855720699631615,-1.1276605242573259,3.857159400544959,21.810690140400055,26.929400825967193,0.7973363198636907,1.261722318000622,2.7386626857112333,3.444623226907961,37.60090489685519,0.5,-0.47797372711527153,-1.1155000448226922,-2.251355329360333,0.02035523971494957,-1.6834276870915126,-0.5475724025538717,0.7771789720361326,12.195114859646974,-9.88556099123166,0.5679276422688209,6,0.8450002670288086,1.0749998092651367,2.6475000381469727,2.8350000381469727,0.5499997138977051,2,0.08279429041480202,-1.8571486959641588,8.039999961853027,-2.3636209945900797,8.020000457763674,-1.0540553079724817,8.090000152587889,0.08279429041480202 4922,2011-06-16,8.090000152587889,8.319999694824219,7.5999999046325675,7.730000019073486,36400.0,0.0465718153461987,-1.322578610789591,-1.333333922021218,30.147062175001295,26.269413266302315,0.3258042359304625,0.8242696649283516,2.3074579902554806,3.0535072472027256,37.01611529618859,0.7199997901916513,-0.5685319120962617,-0.6794999361038219,-1.8033181358806,0.44431826367295546,-1.241409035992211,-0.11759083621543276,0.24174306318798955,62.02531339953904,38.18216546121118,0.5619090998883887,6,0.229999780654909,0.6999995708465594,2.28749990463257,2.47499990463257,0.2600002288818395,3,0.025957977031656254,-1.1276605242573259,7.730000019073486,-1.8571486959641588,8.039999961853027,-2.3636209945900797,8.020000457763674,0.025957977031656254 4923,2011-06-17,8.439999580383299,8.720000267028809,8.180000305175781,8.189999580383299,42000.0,0.043263216464025644,-3.0000211928764204,0.6944441868936092,34.931505283420805,26.051926575788308,-0.12164149416028813,0.4085838960009873,1.880471073765511,2.6694808360781828,36.10602497355187,0.6300001144409197,-0.5960626894641479,-0.2745004892349261,-1.3459967753185662,0.7969957968487131,-0.8102486322767462,0.26124765380689396,-0.8399996757507315,74.99994678158424,54.44943136264902,0.5357481430418196,6,-0.23499941825866522,0.35000014305114924,1.93750047683716,2.12500047683716,0.13000011444091975,4,-0.027251131951582463,-1.322578610789591,8.090000152587889,-1.1276605242573259,7.730000019073486,-1.8571486959641588,8.039999961853027,-0.027251131951582463 4924,2011-06-20,8.539999961853027,8.75,8.420000076293945,8.430000305175781,39600.0,0.011848387019136153,-4.076917433884752,0.4399986267089844,30.656925033535202,26.298692822747835,-0.2774714342134885,0.25635733580188536,1.6924193900265347,2.533933139086251,34.99630532178335,0.3299999237060547,-0.6028164116294548,-0.13300011157989466,-1.1610100099478,0.8950097867880107,-0.6470050607638473,0.381004837604058,-0.9400000572204599,81.73912863199578,66.56326583573366,0.5140049491839525,6,-0.36500000953674316,0.2499997615814209,1.6675000190734863,2.0250000953674316,-0.07999992370605469,0,-0.043325513725037346,-3.0000211928764204,8.439999580383299,-1.322578610789591,8.090000152587889,-1.1276605242573259,7.730000019073486,-0.043325513725037346 4925,2011-06-21,8.630000114440918,8.84000015258789,8.310000419616701,8.550000190734862,64400.0,0.01053865960069178,1.1199989318847585,0.7272743035988475,41.51785372167182,28.32085423713768,-0.4089045595852401,0.13633027600563707,1.5152102198996644,2.4144559773048577,33.52124802951027,0.5299997329711896,-0.6273006277345932,-0.019499945640564675,-1.027707880416111,0.9887079891349826,-0.5236039130283388,0.4846040217472094,-0.9840002059936532,83.06451643915003,63.419652154589095,0.5041039673877735,6,-0.4100000858306885,0.014999628067016602,1.5049998760223389,1.934999942779541,-0.2700004577636719,1,-0.03592125324517248,-4.076917433884752,8.539999961853027,-3.0000211928764204,8.439999580383299,-1.322578610789591,8.090000152587889,-0.03592125324517248 4926,2011-06-22,8.329999923706055,8.619999885559082,8.260000228881836,8.590000152587889,30700.0,-0.03476247818732481,1.25,-3.2500059604700677,36.363624369886935,29.74687673176134,-0.13746988768527402,0.3968189143191516,1.7275529795121436,2.69155767565411,31.96055467997134,0.36999988555908203,-0.64592720667269,-0.2815001249313358,-1.2770116704549643,0.7140114205922918,-0.7792558976931492,0.21625564783047757,-0.6123600006103525,58.870957508049536,36.37055141165487,0.497755772761814,6,-0.1099998950958252,0.3149998188018799,1.7174999713897705,2.2350001335144043,0.039999961853027344,2,-0.006002423912702559,1.1199989318847585,8.630000114440918,-4.076917433884752,8.539999961853027,-3.0000211928764204,8.439999580383299,-0.006002423912702559 4927,2011-06-23,7.989999771118164,8.390000343322754,7.980000019073486,8.189999580383299,53100.0,-0.04081634522232058,-2.7272873082891897,0.7692293584711865,32.508831600262695,30.868546179633128,0.15975899302577545,0.6844910221182747,1.9809075278195678,3.0085255126996095,30.485924876348395,0.4100003242492676,-0.649620792859448,-0.5660002470016483,-1.5705666975103778,0.4385662035070812,-1.068283472256013,-0.06371702174728355,-0.20501823425293075,1.1627616851422555,-21.956757912338084,0.5022832252543646,6,0.23000025749206543,0.6549999713897705,1.9025001525878906,2.575000286102295,0.3900003433227539,3,0.03629536547689316,1.25,8.329999923706055,1.1199989318847585,8.630000114440918,-4.076917433884752,8.539999961853027,0.03629536547689316 4928,2011-06-24,8.130000114440918,8.260000228881836,7.96999979019165,8.020000457763674,1052000.0,0.017521945848962384,-1.7618958955867794,-0.5499988079059637,39.25925991335689,32.505317973392536,0.02908828428549093,0.4875800703700932,1.7682866235309955,2.844316724279633,29.2729113031442,0.29000043869018555,-0.619547144820741,-0.37399990558624197,-1.352062456543674,0.6040626453711901,-0.863031181064958,0.11503136989247409,-0.2817174606323256,18.390834207077685,-7.214509706396836,0.4890312754787163,6,0.08999991416931152,0.5149996280670166,1.7649996280670166,2.434999942779541,0.26000022888183594,4,0.02706030306666718,-2.7272873082891897,7.989999771118164,1.25,8.329999923706055,1.1199989318847585,8.630000114440918,0.02706030306666718 4929,2011-06-27,8.5,8.75,8.170000076293945,8.170000076293945,41900.0,0.04551044038755547,-2.5151518654451928,3.000008669793621,47.98657879207208,35.02025900328975,-0.2968838175412625,0.055862117463210126,1.3220207512805846,2.454568897350967,28.310985843585275,0.619999885559082,-0.5777521591955512,0.03699996471405065,-0.8626398152968928,0.936639744724995,-0.4128199252914211,0.4868198547195224,-0.5922142962646495,60.91953896991159,31.207908417727353,0.4498198900054721,6,-0.2799999713897705,0.14499974250793457,1.4724998474121094,2.065000057220459,-0.060000419616700995,0,0.008235258214613905,-1.7618958955867794,8.130000114440918,-2.7272873082891897,7.989999771118164,1.25,8.329999923706055,0.008235258214613905 4930,2011-06-28,8.5,8.729999542236326,8.319999694824219,8.510000228881836,22300.0,0.0,-1.2162103646120521,-0.03030373089038523,51.43884768687644,38.31227650845379,-0.2511856543634501,-0.03243551836619574,1.248050871998954,2.432065729621062,28.195426339198605,0.4099998474121076,-0.5054797643871733,0.09199998378753627,-0.6323901268211323,0.8163900943962048,-0.2701950715167971,0.45419503909186965,-0.5362814293334974,67.94872657003177,33.47999307131794,0.36219505530433405,6,-0.2799999713897705,0.14499974250793457,1.440000057220459,2.065000057220459,-0.13000011444091797,1,-0.004705877865062047,-2.5151518654451928,8.5,-1.7618958955867794,8.130000114440918,-2.7272873082891897,7.989999771118164,-0.004705877865062047 4931,2011-06-29,8.529999732971191,8.689999580383299,8.5,8.550000190734862,24200.0,0.0035293803495519693,-3.7499940395297937,1.9999999999998224,52.898548721540514,40.840219458069264,-0.17407761926515164,-0.10565655466333368,1.146128564999957,2.380466854923789,27.45793798724111,0.189999580383299,-0.4349963118818092,0.14599974155425954,-0.5241894783378065,0.8161889614463247,-0.18909486839177347,0.48109435150029256,-0.5137042673894054,71.79484514717453,32.48442692383547,0.33509460994603263,6,-0.1249997615814209,0.11500000953674316,1.3350002765655518,2.0350003242492676,-0.30000019073486506,2,-0.019929669591528865,-1.2162103646120521,8.5,-2.5151518654451928,8.5,-1.7618958955867794,8.130000114440918,-0.019929669591528865 4932,2011-06-30,8.460000038146973,8.640000343322754,8.460000038146973,8.609999656677246,37000.0,-0.008206295078022952,-1.4000101725519118,7.499809269502859,57.25490188745298,43.320596858517284,-0.051488571083710966,-0.08407221654603347,1.143521297757811,2.4264846883535878,26.623823819651232,0.18000030517578125,-0.36467740621534617,0.10400006771087611,-0.49759062109828456,0.7055907565200368,-0.19679527669370422,0.40479541211545644,-0.39428229134482073,62.820527711873055,18.713723056539365,0.30079534440458056,6,-0.05500006675720215,0.18499970436096191,1.3974997997283936,2.1050000190734863,-0.48000001907348633,3,-0.010638315860764913,-3.7499940395297937,8.529999732971191,-1.2162103646120521,8.5,-2.5151518654451928,8.5,-0.010638315860764913 4933,2011-07-01,8.369999885559082,8.430000305175781,8.329999923706055,8.430000305175781,17900.0,-0.010638315860764913,2.3333227370261462,0.40000381470696694,56.8093281975924,46.22641943230141,0.030774139644909937,-0.044390811578391975,1.1561150049883366,2.4931732102782984,27.114782078028256,0.13000011444091797,-0.24661572114350427,0.0444998979568485,-0.48091612729375655,0.5699159232074535,-0.21820811466845313,0.30720791058215013,-0.25782519440978646,34.48273027127105,-13.853414131182113,0.2627080126253023,7,0.03500008583068848,0.27499985694885254,1.4850001335144043,2.195000171661377,-0.38000011444091797,4,0.0011947704920629576,-1.4000101725519118,8.460000038146973,-3.7499940395297937,8.529999732971191,-1.2162103646120521,8.5,0.0011947704920629576 4934,2011-07-05,8.300000190734862,8.449999809265138,8.25,8.369999885559082,17100.0,-0.008363165565269837,-1.3529378765609608,1.1666534212827127,54.96183664577436,47.720195312757255,0.07057098283084073,-0.007043304201760137,1.1466212852551863,2.5376208596143535,27.29626924166591,0.1999998092651385,-0.16819241675859864,-0.004999804496767624,-0.49825952152019504,0.4882599125266598,-0.25162966300848133,0.24163005401494608,-0.14415597189925045,10.416716337251017,-40.79984496137192,0.24662985851171357,7,0.05999970436096369,0.34499955177307307,1.480000019073488,2.2649998664855975,-0.390000343322753,1,0.010843391628877042,2.3333227370261462,8.369999885559082,-1.4000101725519118,8.460000038146973,-3.7499940395297937,8.529999732971191,0.010843391628877042 4935,2011-07-06,8.279999732971191,8.380000114440918,8.239999771118164,8.340000152587889,21700.0,-0.002409693651091227,1.0,0.8571525885558112,61.80256693881853,50.54674448708298,0.03989854253118885,-0.014567726805410075,1.0855793259805466,2.5329709314707713,27.265980737024755,0.1400003433227539,-0.12580793926180966,-0.00800025463104248,-0.4784579337164274,0.46245742445434335,-0.24322909417373495,0.22722858491165,-0.08310615811044286,8.888884179384132,-45.311215953786004,0.23522883954269272,7,0.08000016212463379,0.36500000953674316,1.5000004768371582,2.2850003242492676,-0.6199998855590829,2,0.019323653692280063,-1.3529378765609608,8.300000190734862,2.3333227370261462,8.369999885559082,-1.4000101725519118,8.460000038146973,0.019323653692280063 4936,2011-07-07,8.310000419616701,8.380000114440918,8.260000228881836,8.380000114440918,28200.0,0.0036232714508486197,2.42858310626703,1.166653421282688,55.50000405311399,53.101319204066456,0.007557317994395518,-0.05610856363354877,0.9728915272274516,2.4739329183967236,26.867991334253254,0.11999988555908203,-0.07820051541555273,0.02750041484832977,-0.43901511915606584,0.4940159488527254,-0.20575735215386892,0.26075818185052846,-0.074520450092324,17.500137090487318,-34.23497771493797,0.2332577670021979,7,0.0499994754791242,0.30999970436096014,1.4724996089935285,2.254999637603758,-0.7700004577636737,3,0.007220151975052325,1.0,8.279999732971191,-1.3529378765609608,8.300000190734862,2.3333227370261462,8.369999885559082,0.007220151975052325 4937,2011-07-08,8.340000152587889,8.390000343322754,8.220000267028809,8.220000267028809,7500.0,0.0036100759875259403,-1.833337306980108,-1.7142915531335332,47.02382878379935,53.964049078560066,0.036236942731413535,-0.09325212275796524,0.8546575191056007,2.412699782146543,26.308479728132596,0.1700000762939453,-0.07939944041824809,0.05900013446807684,-0.4065226774851851,0.5245229464213388,-0.17376127150855325,0.2917615404447069,0.5000000000000018,52.17396712719435,3.2420026824835233,0.23276140597663086,7,0.11999988555908381,0.22000002861023127,1.4274997711181658,2.22499990463257,-0.5900001525878888,4,-0.013189521383573322,2.42858310626703,8.310000419616701,1.0,8.279999732971191,-1.3529378765609608,8.300000190734862,-0.013189521383573322 4938,2011-07-11,8.350000381469728,8.390000343322754,8.260000228881836,8.260000228881836,20600.0,0.0011990681893137012,-1.8888865341414827,0.7500019868234132,44.025174585256984,53.523893055580615,0.06786200214916249,-0.08724832690883666,0.7566543077855972,2.3699298424703237,25.27180622462289,0.13000011444091797,-0.038904414267843634,0.05600035190582453,-0.4015168990063067,0.5135176028179567,-0.17275827355024198,0.28475897736189104,0.4775997734069808,56.52190138158693,11.254862604971976,0.22875862545606593,7,0.12499952316284002,0.20999979972839178,1.4049994945526105,2.2149996757507306,-0.8400001525878924,0,-0.044311418621889476,-1.833337306980108,8.340000152587889,2.42858310626703,8.310000419616701,1.0,8.279999732971191,-0.044311418621889476 4939,2011-07-12,8.350000381469728,8.380000114440918,8.350000381469728,8.350000381469728,4300.0,0.0,0.0,0.0,40.666681501591114,52.32698570166002,0.04955856145172355,-0.06456840252161555,0.6868244018798553,2.3360291018455737,24.115660378428476,0.02999973297118963,0.0494636272262543,0.039500355720521796,-0.39985202467949144,0.478852736120535,-0.18017583447948482,0.2591765459205284,0.4654477756500235,76.47062123439164,34.49821796174665,0.2196761902000064,7,0.10499954223632635,-0.030000448226930487,1.3924994468688947,2.2149996757507306,-0.9500002861022958,1,-0.04311384358142967,-1.8888865341414827,8.350000381469728,-1.833337306980108,8.340000152587889,2.42858310626703,8.310000419616701,-0.04311384358142967 4940,2011-07-13,8.300000190734862,8.390000343322754,8.300000190734862,8.390000343322754,9700.0,-0.00598804652103091,1.0000000000000395,-100.0,48.80001159667077,51.87159268778561,0.07622072167978544,0.0062284140600628035,0.6730334190095899,2.3503759255061016,22.94744991274877,0.0900001525878924,0.10571172093061065,-0.023499846458436835,-0.44413968447255137,0.3971399915556777,-0.2338197654654941,0.18682007254862043,0.503539008583072,47.05875753121775,6.925495543524278,0.21031991900705707,7,0.13000011444091975,-0.08000016212463201,1.3924996852874774,2.2649998664855975,-0.9700002670288068,2,-0.04698799209162707,0.0,8.350000381469728,-1.8888865341414827,8.350000381469728,-1.833337306980108,8.340000152587889,-0.04698799209162707 4941,2011-07-14,8.369999885559082,8.399999618530272,8.300000190734862,8.300000190734862,19700.0,0.008433697977785481,-1.8571389645775116,-0.7777730682829697,69.3877511300547,53.21968704807469,-0.02107834974084888,-0.014087992976499208,0.5484120998176909,2.2482807253763752,21.16985024958685,0.09999942779541016,0.1090621302231618,0.014499855041503196,-0.3000239692511055,0.3290236793341119,-0.14276205710480028,0.17176176718780667,0.42186853511306843,83.33342163682974,36.689732235920054,0.15726191214630403,7,-0.034999847412109375,-0.14999985694885254,1.1099998950958252,2.1700000762939453,-1.3399996757507324,3,-0.08482676796351574,1.0000000000000395,8.300000190734862,0.0,8.350000381469728,-1.8888865341414827,8.350000381469728,-0.08482676796351574 4942,2011-07-15,8.300000190734862,8.399999618530272,8.239999771118164,8.399999618530272,4900.0,-0.008363165565269837,2.200015258876339,-1.428569482288792,59.34066509886757,53.50094670377193,0.02664007012006664,0.07636638568019727,0.5847395133453954,2.288964807158246,20.03803335014693,0.1599998474121076,0.09728383589539291,-0.0659998416900649,-0.356291860711373,0.22429217733124318,-0.21114585120071894,0.07914616782058914,0.48043086686442216,37.5002980235074,-12.191853648126,0.14514600951065398,7,0.03499984741211115,-0.08000016212463201,1.0074996948242205,2.1399998664855975,-1.8100004196166974,4,-0.0915662905321627,-1.8571389645775116,8.369999885559082,1.0000000000000395,8.300000190734862,0.0,8.350000381469728,-0.0915662905321627 4943,2011-07-18,8.210000038146973,8.329999923706055,8.210000038146973,8.229999542236326,9900.0,-0.010843391628876597,-11.000286109389156,0.1999961852808886,26.98413419254858,50.39231309785795,0.10231720717933968,0.15626378858416778,0.6702757309882443,2.3470719862083964,20.136147717453696,0.11999988555908203,0.07414933651899958,-0.1445000171661377,-0.4406134353749458,0.1516134010426704,-0.29255672627054174,0.003556691938266354,0.5592224036409021,0.0,-46.27789770203265,0.14805670910440438,7,0.09499979019165039,0.009999990463256836,0.9749996662139893,2.179999828338623,-1.5799999237060547,0,-0.05602923702918716,2.200015258876339,8.300000190734862,-1.8571389645775116,8.369999885559082,1.0000000000000395,8.300000190734862,-0.05602923702918716 4944,2011-07-19,8.170000076293945,8.260000228881836,8.159999847412111,8.260000228881836,41500.0,-0.004872102517316845,1.2222269317169951,4.500119212245882,25.373142826235124,46.34459930757091,0.1362673549075719,0.17615455953304426,0.6881687978577418,2.3539839075906492,20.38134839378006,0.10000038146972479,0.039725988481139396,-0.16599998474121058,-0.45953740251986375,0.12753743303744258,-0.31276869363053805,-0.01923127585188311,0.5768534693482934,4.166766007835353,-37.74358690276682,0.1467687088893269,7,0.1099996566772461,0.04999995231628418,0.7524998188018799,2.0850000381469727,-1.5700001716613778,1,-0.08078333430218243,-11.000286109389156,8.210000038146973,2.200015258876339,8.300000190734862,-1.8571389645775116,8.369999885559082,-0.08078333430218243 4945,2011-07-20,8.319999694824219,8.319999694824219,8.149999618530272,8.170000076293945,10600.0,0.01835980625820466,1.266673448367965,-1.666659602424448,36.708857703334964,44.25669415759546,-0.008338449985583196,0.0018337122754630286,0.5173494967315406,2.168877831372601,20.309286635098463,0.1700000762939471,0.014863932004498537,-0.0005003452301028943,-0.259362223287809,0.2583615328276032,-0.12993128425895506,0.12893059379874927,0.3916426289242132,68.00003051757884,28.63597158254843,0.12943093902885275,7,-0.04500007629394709,-0.09999966621398926,0.570000171661377,1.9150002002716064,0.13000011444091975,2,-0.11057687899064561,1.2222269317169951,8.170000076293945,-11.000286109389156,8.210000038146973,2.200015258876339,8.300000190734862,-0.11057687899064561 4946,2011-07-21,8.279999732971191,8.319999694824219,8.199999809265138,8.319999694824219,14100.0,-0.0048076878990646055,4.999999999999911,-0.2666670905229963,38.15787822586526,43.271588540047226,0.030126505598666142,0.03994365373567099,0.5179048841741825,2.1711065988576337,20.134018508302663,0.11999988555908025,-0.0011777799625036778,-0.03800029754638601,-0.2974409986955582,0.22144040360278616,-0.1677206481209712,0.09172005302819919,0.3867111743597871,52.0000457763679,14.958525562049154,0.12972035057458586,7,-0.005000114440919745,-0.059999704360961914,0.5800001621246338,1.9550001621246338,-0.3699998855590829,3,-0.1147342801814607,1.266673448367965,8.319999694824219,1.2222269317169951,8.170000076293945,-11.000286109389156,8.210000038146973,-0.1147342801814607 4947,2011-07-22,8.279999732971191,8.399999618530272,8.25,8.25,19500.0,0.0,-9.000063578853554,-0.7499940395298381,43.28357146720649,43.189188193597175,0.02315543623902805,0.06617659533855758,0.4869960439760028,2.140775843083741,19.26647512598501,0.14999961853027166,-0.03460123935790982,-0.052500295639038796,-0.2624500997975687,0.15744950851949113,-0.15747519771830376,0.05247460644022617,0.3453742712557304,52.0000457763679,14.030305044426768,0.10497490207926488,7,-0.005000114440919745,-0.059999704360961914,0.4100003242492676,1.7850003242492676,0.24000072479248225,4,-0.1509661308544864,4.999999999999911,8.279999732971191,1.266673448367965,8.319999694824219,1.2222269317169951,8.170000076293945,-0.1509661308544864 4948,2011-07-25,8.350000381469728,8.359999656677246,8.220000267028809,8.220000267028809,10700.0,0.008454184873918802,-1.1538348677695045,4.333375719235842,53.731351781446875,44.64081822469227,-0.052350417979260655,0.014232604903552826,0.37368989530610364,2.0379888239850814,18.37391113145258,0.1399993896484375,-0.04902876102189957,0.006500339508058062,-0.18058529385494282,0.19358597287105894,-0.08704247717344238,0.1000431561895585,0.23734367190146166,80.00030517578267,36.953025904064326,0.09354281668150073,7,-0.07500076293945668,0.05499958992004217,0.2049994468688947,1.6999995708465558,0.06999969482421697,0,-0.2227545539374186,-9.000063578853554,8.279999732971191,4.999999999999911,8.279999732971191,1.266673448367965,8.319999694824219,-0.2227545539374186 4949,2011-07-26,8.569999694824219,8.569999694824219,8.300000190734862,8.399999618530272,14700.0,0.026347221952553568,2.1764633284340884,1.307691743388471,66.66666666666653,46.62600212135846,-0.2658142110858055,-0.21107557478633154,0.1230095255132504,1.7843931907177133,18.54624244564207,0.26999950408935725,-0.040480399245467424,0.22299966812133754,0.021521044196509465,0.4244782920461656,0.1222603561589235,0.32373898008375157,-0.4200000762939471,100.0,50.45774342314387,0.10073931196241412,7,-0.21000003814697266,-0.16499972343444824,-0.07249975204467773,1.4800002574920654,-0.21000003814697266,1,-0.22637102094121986,-1.1538348677695045,8.350000381469728,-9.000063578853554,8.279999732971191,4.999999999999911,8.279999732971191,-0.22637102094121986 4950,2011-07-27,8.460000038146973,8.529999732971191,8.380000114440918,8.529999732971191,4600.0,-0.012835432974831917,3.285722070844687,-0.41176272593655955,57.89472627506397,45.348999359692826,-0.146095269859984,-0.10985878178588138,0.21073346812412552,1.859975483511306,18.72788675818784,0.18999958038330078,-0.029105489542965657,0.11500000953674316,-0.08079783542133612,0.31079785449482245,0.017101087057703523,0.2128989320157828,-0.30160041809082117,70.27035386483065,15.986158252946893,0.09789892247903986,7,-0.10000038146972656,-0.05500006675720215,0.022499799728393555,1.5899999141693115,-0.23999977111816406,2,-0.21985817081885128,2.1764633284340884,8.569999694824219,-1.1538348677695045,8.350000381469728,-9.000063578853554,8.279999732971191,-0.21985817081885128 4951,2011-07-28,8.359999656677246,8.510000228881836,8.350000381469728,8.409999847412111,8900.0,-0.011820376006952182,-3.571506423793421,0.7142915531335403,50.980368324159755,44.420077495836395,-0.05326386263377181,-0.02450371104233895,0.2794221382935902,1.9239889065419717,18.9660027050433,0.1599998474121076,-0.014052420422892453,0.023499631881714222,-0.1522123803249169,0.19921164408834535,-0.06435637422160134,0.11135563798502979,-0.19336803512573297,39.999891008471366,-13.950137834968857,0.08785600610331518,7,0.0,2.384185791015625e-07,0.07250022888183594,1.690000295639038,-0.1399993896484375,3,0.01076556893348779,3.285722070844687,8.460000038146973,2.1764633284340884,8.569999694824219,-1.1538348677695045,8.350000381469728,0.01076556893348779 4952,2011-07-29,8.369999885559082,8.529999732971191,8.310000419616701,8.350000381469728,39100.0,0.0011961996761384874,-3.4000114441574016,-0.399988555951809,50.980368324159585,47.086325732682056,-0.058435541581904005,-0.04383993530296593,0.23500179075905692,1.8749801068534282,19.184805490908456,0.2199993133544904,-0.010032490091525403,0.037999868392944336,-0.12877755299961358,0.20477728978550225,-0.04538884230333551,0.12138857908922418,-0.1953009025421153,42.85710393159692,-10.322801869908446,0.08338871069627908,7,-0.010000228881835938,-0.009999990463256836,0.0625,1.6499998569488525,-0.5,4,-0.05495818929945506,-3.571506423793421,8.359999656677246,3.285722070844687,8.460000038146973,2.1764633284340884,8.569999694824219,-0.05495818929945506 4953,2011-08-01,8.380000114440918,8.5,8.340000152587889,8.430000305175781,7000.0,0.0011947704920629576,-1.4615339471077617,-2.500071527347511,51.45629809459518,49.98445409583317,-0.046695866712038736,-0.05591958489986659,0.19224462311319712,1.8277091664539107,19.108225915594772,0.15999984741211115,-0.03681494962993881,0.047500085830687766,-0.11981611873375542,0.21481629039513095,-0.036158016451533825,0.13115818811290936,-0.19739511718780633,29.629655793582575,-19.752995741041946,0.08365810228222145,8,-0.020000457763671875,-0.020000219345092773,0.05249977111816406,1.5849997997283936,-0.46000003814697266,0,0.016706484655232723,-3.4000114441574016,8.369999885559082,-3.571506423793421,8.359999656677246,3.285722070844687,8.460000038146973,0.016706484655232723 4954,2011-08-02,8.390000343322754,8.479999542236326,8.329999923706055,8.390000343322754,6500.0,0.0011933447190057844,-1.4999761583087998,-0.0,54.54546330279656,51.966299162440016,-0.024816993828228107,-0.062010842838908786,0.15440873093011476,1.781714703008717,18.858992219842612,0.14999961853027166,-0.04578917233329882,0.05300030708312953,-0.11547266674735468,0.22147328091361373,-0.031236179832113464,0.13723679399837252,-0.19964745211822077,36.36371517994105,-12.762951426607074,0.08423648691524216,8,-0.005000591278076172,0.05999946594238281,0.042499542236328125,1.5049993991851807,-0.5700001716613761,1,0.0035756533663395818,-1.4615339471077617,8.380000114440918,-3.4000114441574016,8.369999885559082,-3.571506423793421,8.359999656677246,0.0035756533663395818 4955,2011-08-03,8.439999580383299,8.5,8.319999694824219,8.340000152587889,10800.0,0.005959384387908662,-1.5714266251592943,100.0,53.60823424617391,53.68300538691875,-0.06258571526027268,-0.10478086193572622,0.08528513770326462,1.6956465539307661,18.529712062532443,0.18000030517578125,-0.017261184247029604,0.09499955177306951,-0.07723028413546551,0.26722938768160454,0.008884633818802001,0.18111446972733702,-0.24205375310637223,59.090712050144944,13.700624675654957,0.08611491795426718,8,-0.04499959945678533,0.0,-0.007499694824216974,1.3500001430511492,-0.7899994850158665,2,-0.009478664417471472,-1.4999761583087998,8.390000343322754,-1.4615339471077617,8.380000114440918,-3.4000114441574016,8.369999885559082,-0.009478664417471472 4956,2011-08-04,8.369999885559082,8.560000419616701,8.340000152587889,8.399999618530272,17300.0,-0.008293803116639298,-3.8889383391082983,-0.29999904632020885,53.608234246174106,54.83019014013738,0.02405244236365256,-0.031679930986515004,0.13527515758554465,1.7337539360124303,18.054358660424583,0.22000026702881215,0.017542646937956263,0.02199988365173411,-0.14975258585520557,0.19375235315867378,-0.06387635110173662,0.10787611840520483,-0.16461298093121002,23.999786376952414,-21.463468449689053,0.08587623475347002,8,0.02500009536743164,0.0499997138977033,0.0625,1.3550002574920654,-0.7199997901916495,3,-0.017921101622602187,-1.5714266251592943,8.439999580383299,-1.4999761583087998,8.390000343322754,-1.4615339471077617,8.380000114440918,-0.017921101622602187 4957,2011-08-05,8.229999542236326,8.539999961853027,8.229999542236326,8.539999961853027,16200.0,-0.016726445070124885,1.0000000000000115,10.333439298090127,50.980368324159585,54.52452531154991,0.1745725539288756,0.10504248510831005,0.25290406700463386,1.8408837695099205,17.651852319037726,0.310000419616701,0.031976976630121,-0.11250042915344416,-0.29219310855374303,0.06719225024685471,-0.20234676885359448,-0.022654089453293835,-0.01732038180452733,0.0,-49.0984511933284,0.08984633970014969,8,0.1700000762939471,0.16500043869018732,0.2950003147125262,1.4450004100799578,-0.22999954223632635,4,-0.0012149788291240249,-3.8889383391082983,8.369999885559082,-1.5714266251592943,8.439999580383299,-1.4999761583087998,8.390000343322754,-0.0012149788291240249 4958,2011-08-08,7.980000019073486,8.090000152587889,7.699999809265138,8.010000228881836,47500.0,-0.030376614467576002,3.1052655354754677,0.09677473935500884,42.27641456951842,51.814497300755676,0.409646814553847,0.3435133521322875,0.47490924481918384,2.0559059896247973,17.919467409053205,0.5299997329711887,0.04188694694098771,-0.34399993419647146,-0.5858697888321487,-0.10213007956079423,-0.46493486151431007,-0.22306500687863284,0.5899996757507324,32.55814082432874,-21.30582136641204,0.12093492731783852,8,0.15000009536743342,0.1549997329711914,0.5449998378753662,1.6949999332427979,0.12000036239624201,0,-0.013784477851063404,1.0000000000000115,8.229999542236326,-3.8889383391082983,8.369999885559082,-1.5714266251592943,8.439999580383299,-0.013784477851063404 4959,2011-08-09,7.989999771118164,8.159999847412111,7.579999923706055,8.0,64700.0,0.0012531017569896719,2.5151518654451657,0.33333863148692683,34.86237769555363,49.25534745858785,0.34500269077155465,0.321651651093692,0.43161848679381265,2.010791661255489,18.314722029424725,0.5799999237060565,0.04646872141563918,-0.316000151634217,-0.5996901060786399,-0.03231019718979411,-0.4578451288564285,-0.17415517441200556,0.5625999259948724,41.83669795300716,-9.816178078266674,0.1418449772222118,8,0.08000040054321289,0.08500003814697266,0.5350000858306885,1.6850001811981201,0.03000068664550959,1,-0.008760913245235646,3.1052655354754677,7.980000019073486,1.0000000000000115,8.229999542236326,-3.8889383391082983,8.369999885559082,-0.008760913245235646 4960,2011-08-10,7.9099998474121085,8.010000228881836,7.639999866485597,7.980000019073486,10600.0,-0.010012506382695463,4.692287377444224,6.999856952126734,33.62831148883011,47.32734114355123,0.37859367417840506,0.39098145981971744,0.46768476994641883,2.050384510263048,18.58688876838132,0.37000036239623935,0.034407763518197854,-0.3765000581741349,-0.7109926049232422,-0.042007511425027566,-0.5437463315486886,-0.20925378479958123,0.6036958587646479,33.673444562842576,-17.194619131132768,0.16724627337455383,8,0.16000032424926847,0.16499996185302823,0.5924999713897714,1.7650001049041757,0.3299999237060556,2,-0.011377961755609345,2.5151518654451657,7.989999771118164,3.1052655354754677,7.980000019073486,1.0000000000000115,8.229999542236326,-0.011377961755609345 4961,2011-08-11,7.6599998474121085,7.920000076293945,7.489999771118164,7.860000133514403,22100.0,-0.031605563188701224,1.6875004656610226,2.8571399377388076,27.536222369343008,44.7224360374605,0.5798320456264365,0.6166802654869175,0.6889606694221557,2.25811347715758,19.056314071139013,0.43000030517578125,-0.018490440685694054,-0.5910000562667852,-1.0242934603790372,-0.15770665215453228,-0.8076467583229112,-0.3743533542106592,0.8163480274658204,16.19048051552891,-33.10781482117604,0.21664670205612627,8,0.36500024795532315,0.3699998855590829,0.8424999713897714,2.0150001049041757,0.3400001525878915,3,-0.0013054506845785463,4.692287377444224,7.9099998474121085,2.5151518654451657,7.989999771118164,3.1052655354754677,7.980000019073486,-0.0013054506845785463 4962,2011-08-12,7.539999961853027,7.9099998474121085,7.539999961853027,7.78000020980835,12400.0,-0.015665781716643568,-2.0833291941261596,1.1999995231635239,21.678275274731703,41.41376683525345,0.6366673609603648,0.7133998687765732,0.7779274299841727,2.338866854576281,19.36806993094909,0.36999988555908114,-0.06255956500755211,-0.6729999303817742,-1.209267724536092,-0.13673213622745628,-0.941133827458934,-0.40486603330461524,0.8771670267993148,7.4627141852632946,-36.38422610453517,0.26813389707715896,8,0.4850001335144043,0.48999977111816406,0.9500000476837158,2.134999990463257,0.6199998855590838,4,0.014588877197735606,1.6875004656610226,7.6599998474121085,4.692287377444224,7.9099998474121085,2.5151518654451657,7.989999771118164,0.014588877197735606 4963,2011-08-15,7.75,8.0,7.5900001525878915,7.5900001525878915,9700.0,0.027851464086130262,-4.125002980235127,-0.6666653421203698,21.12675346899239,37.70057685371965,0.3664387845479826,0.4924172955528423,0.5399841961782812,2.0882076188884398,19.401011156788872,0.46000003814697266,-0.09014587667441631,-0.4399998903274529,-1.014877423794415,0.13487764313950912,-0.727438657060933,-0.1525611235939719,0.6115369556002914,38.805999891821926,1.9768630928293334,0.28743876673348095,8,0.27500009536743164,0.2799997329711914,0.7600001096725464,1.9249999523162842,0.31999969482421875,0,0.032258064516129004,-2.0833291941261596,7.539999961853027,1.6875004656610226,7.6599998474121085,4.692287377444224,7.9099998474121085,0.032258064516129004 4964,2011-08-16,7.510000228881836,7.75,7.510000228881836,7.5999999046325675,6800.0,-0.03096771240234375,-4.333347461892626,-0.5624985098824571,19.35482977827978,33.894643023953634,0.5235389205673897,0.7172079302744905,0.757380047876195,2.2847817896775453,19.360103118454035,0.23999977111816406,-0.128217741638867,-0.6469996690750115,-1.2975086851344741,0.003509346984451156,-0.9722541771047428,-0.32174516104528017,0.7992444956495284,3.8462384917287165,-27.56506036285364,0.32525450802973155,8,0.5149998664855957,0.5199995040893555,1.0074998140335083,2.1649997234344482,0.25999975204467773,1,0.07856193536704303,-4.125002980235127,7.75,-2.0833291941261596,7.539999961853027,1.6875004656610226,7.6599998474121085,0.07856193536704303 4965,2011-08-17,7.4000000953674325,7.510000228881836,7.360000133514403,7.510000228881836,6900.0,-0.01464715448228171,1.7272711509534726,1.2222281091219298,19.230763352595275,30.074924035778206,0.5257938619775615,0.7955376801336582,0.8459334247740733,2.351712858002794,19.77839032547767,0.15000009536743253,-0.17540707580043957,-0.7109998226165759,-1.438530499715653,0.016530854482502022,-1.0747651611661153,-0.3472344840670374,0.8600899319591404,6.249995343386424,-23.08039489988984,0.36376533854953885,8,0.5499999523162833,0.564999818801879,0.9874998331069937,2.2749998569488517,0.40000009536742986,2,0.0837838316764854,-4.333347461892626,7.510000228881836,-4.125002980235127,7.75,-2.0833291941261596,7.539999961853027,0.0837838316764854 4966,2011-08-18,7.329999923706055,7.4000000953674325,7.1500000953674325,7.3499999046325675,27700.0,-0.009459482535033925,3.16665408350182,0.1818177877383575,17.901214581572106,26.399462508824044,0.4836129983452411,0.833448391120065,0.8996788241173128,2.379396376971247,20.387871031766466,0.25,-0.2348877213358911,-0.7335000038146973,-1.5348743864963517,0.06787437886695624,-1.1341871951555245,-0.33281281247387007,0.8580829121155453,21.176452768713112,-6.176749647010823,0.40068719134082686,8,0.3250000476837176,0.5299999713897705,0.9950002431869507,2.3450000286102295,0.4200000762939453,3,0.12414732017514307,1.7272711509534726,7.4000000953674325,-4.333347461892626,7.510000228881836,-4.125002980235127,7.75,0.12414732017514307 4967,2011-08-19,7.03000020980835,7.25,7.0,7.170000076293945,36700.0,-0.04092765580085089,-1.4999964237264294,7.000000000000311,14.659659068638831,23.330934119837423,0.6654735708093975,1.0909323813344756,1.1812145068215472,2.634107002204832,21.57755146312284,0.3299999237060547,-0.3118981714142617,-0.9709997415542606,-1.8879258237663166,-0.05407365934220554,-1.4294627826602877,-0.5125367004482326,1.054274351967834,3.000020980834961,-23.071115755474594,0.4584630411060277,8,0.549999713897706,0.7549996376037598,1.2474998235702515,2.304999589920044,0.7699999809265128,4,0.1379800513858156,3.16665408350182,7.329999923706055,1.7272711509534726,7.4000000953674325,-4.333347461892626,7.510000228881836,0.1379800513858156 4968,2011-08-22,6.489999771118164,7.179999828338622,6.28000020980835,7.179999828338622,26500.0,-0.07681371587112751,1.6086943301302359,4.928576537545847,11.06554013173215,20.6868410571906,1.0861061866085553,1.5646625691069502,1.705121983015454,3.125058817108547,23.0769092582854,0.8999996185302725,-0.40660571968213777,-1.4180001497268675,-2.5402084024802374,-0.2957918969734976,-1.979104276103552,-0.856896023350183,1.4641618432448773,14.285686481794388,-10.050445389065343,0.5611041263766849,8,0.6550004482269287,0.9350001811981201,1.787500262260437,2.700000047683716,1.2300000190734863,0,0.25731897306465124,-1.4999964237264294,7.03000020980835,3.16665408350182,7.329999923706055,1.7272711509534726,7.4000000953674325,0.25731897306465124 4969,2011-08-23,6.630000114440918,6.690000057220459,6.320000171661378,6.5,20000.0,0.02157170235132888,1.9599990844726491,-0.188405947333686,14.229255790933465,18.531390424090965,0.8190321938728795,1.3406037438806742,1.5525803360312729,2.9344099378304502,25.746202927414757,0.36999988555908114,-0.49485982332630307,-1.180999827384949,-2.3939803980566072,0.03198074328670941,-1.7874901127207785,-0.5745095420491202,1.0897789032844667,28.455276358142694,8.163604191293778,0.6064902853358289,8,0.5099999904632568,0.7949998378753662,1.6324998140335083,2.4149997234344482,1.3299999237060547,1,0.21719450309613308,1.6086943301302359,6.489999771118164,-1.4999964237264294,7.03000020980835,3.16665408350182,7.329999923706055,0.21719450309613308 4970,2011-08-24,6.5999999046325675,6.619999885559082,6.579999923706055,6.579999923706055,2900.0,-0.004524918445024784,-3.0,0.15384587169423078,14.457835247607719,17.078236299453714,0.7193102528649415,1.2902652469366407,1.5687873201706326,2.914350338666119,28.559748543266295,0.05000019073486328,-0.5611419884364359,-1.118000030517579,-2.4044573281214427,0.16845726708628472,-1.7612286793195109,-0.47477138171564714,0.9182100799844326,28.57140424299954,8.38738035983129,0.643228648801932,8,0.5400002002716073,0.8250000476837167,1.649999976158143,2.1899998188018808,1.300000190734865,2,0.17727274139393834,1.9599990844726491,6.630000114440918,1.6086943301302359,6.489999771118164,-1.4999964237264294,7.03000020980835,0.17727274139393834 4971,2011-08-25,8.449999809265138,9.149999618530273,7.309999942779541,7.309999942779541,169900.0,0.28030301990368955,-2.2280699846450003,57.00004768376392,52.61905091690117,20.516100259694763,-1.1251666960953015,-0.5825120545285349,-0.2637992823436033,1.0251787525276228,30.07834760413679,2.549999713897706,-0.5800581062948478,0.7274998664855978,-0.5690034446549017,2.0240031776260974,0.07924821091534895,1.3757515220558476,-2.169999599456789,75.60975771849164,50.68847838292439,0.6482516555702497,8,-0.734999895095827,-0.734999895095827,-0.20249998569488703,0.33999991416930975,-0.549999713897706,3,-0.07692303351505092,-3.0,6.5999999046325675,1.9599990844726491,6.630000114440918,1.6086943301302359,6.489999771118164,-0.07692303351505092 4972,2011-08-26,7.9099998474121085,8.5,7.78000020980835,8.319999694824219,48200.0,-0.06390532237183466,-1.1492559195496375,-0.3596490310793296,49.22048810917935,23.63762633082665,-0.5891144897950333,-0.08299638643335072,0.2760925035595774,1.5186371687538847,31.498940503603368,0.7199997901916504,-0.606283863390451,0.21049990653991646,-1.0535532241409742,1.474553037220807,-0.42152665880052975,0.8425264718803618,-1.5725996494293204,56.79442416086194,31.482604764320932,0.6320265653404455,8,-0.19499993324279696,-0.19499993324279696,0.337499976158143,0.8799998760223398,-0.009999752044675958,4,-0.020227541150263706,-2.2280699846450003,8.449999809265138,-3.0,6.5999999046325675,1.9599990844726491,6.630000114440918,-0.020227541150263706 4973,2011-08-29,8.520000457763674,8.670000076293945,8.029999732971191,8.100000381469728,37500.0,0.07711765134245074,-1.2857099066082511,-1.0243908112282376,55.20629245044222,27.62112218328914,-1.2051371641435216,-0.7188252918876765,-0.338213506646051,0.8610181752805186,33.08240095932993,0.7600002288818368,-0.584463220153217,0.8135004997253432,-0.46785196124050543,2.094852960691192,0.1728242692424189,1.4541767302082675,-2.1263482713699355,77.7385412048886,52.26496645218004,0.6406762304829241,8,-0.8050005435943621,-0.8050005435943621,-0.2725006341934222,0.2699992656707746,-0.6100006103515652,0,-0.0845070690545241,-1.1492559195496375,7.9099998474121085,-2.2280699846450003,8.449999809265138,-3.0,6.5999999046325675,-0.0845070690545241 4974,2011-08-30,8.420000076293945,8.460000038146973,8.270000457763674,8.359999656677246,13800.0,-0.011737133344705941,1.7142730635349641,0.14285811599402365,54.990215976372774,31.594394697042198,-1.0755880282125503,-0.6497765507164495,-0.24699311062603613,0.9070660871980429,34.70303665428374,0.25,-0.5418759612647417,0.7120001316070557,-0.5727869084303414,1.9967871716444527,0.06960661158835713,1.3543936516257542,-1.9712209412574762,71.59534517819239,45.210909213776205,0.6423935200186988,8,-0.7050001621246338,-0.7050001621246338,-0.08000028133392334,0.36999964714050293,-0.5100002288818368,1,-0.08313542514959205,-1.2857099066082511,8.520000457763674,-1.1492559195496375,7.9099998474121085,-2.2280699846450003,8.449999809265138,-0.08313542514959205 4975,2011-08-31,8.359999656677246,8.460000038146973,8.319999694824219,8.420000076293945,4700.0,-0.0071259405074861615,1.0,-1.0,57.11381633170485,35.951350447056946,-0.9667556397718355,-0.6282895570075162,-0.19955232867536665,0.9130157621042869,36.53422709760816,0.1400003433227539,-0.513711662331156,0.655999708175659,-0.6196573497702662,1.9316567661215842,0.018171179202695953,1.293828237148622,-1.857196111970901,57.06521189843677,28.177184465845087,0.6378285289729626,8,-0.6449997425079346,-0.6449997425079346,0.022500157356262207,0.43000006675720215,-0.45999956130981356,2,-0.047846846286744515,1.7142730635349641,8.420000076293945,-1.2857099066082511,8.520000457763674,-1.1492559195496375,7.9099998474121085,-0.047846846286744515 4976,2011-09-01,8.220000267028809,8.449999809265138,8.199999809265138,8.449999809265138,4200.0,-0.01674633916242063,1.1739173701756087,3.8332988953350053,56.882592109177516,40.64278745156125,-0.7679961994184774,-0.5271301879539934,-0.06432695187479354,0.9999966498029131,38.72410787214019,0.25,-0.4606073925643219,0.523500299453735,-0.7373477721440338,1.784348371051503,-0.10692373634514851,1.1539243352526185,-1.6642528008459854,49.43821609298862,17.103077365526296,0.630424035798884,9,-0.5050003528594971,-0.5050003528594971,0.1624995470046997,0.5699994564056396,-0.21000003814697266,3,-0.038929460008039984,1.0,8.359999656677246,1.7142730635349641,8.420000076293945,-1.2857099066082511,8.520000457763674,-0.038929460008039984 4977,2011-09-02,8.220000267028809,8.270000457763674,8.109999656677246,8.210000038146973,8100.0,0.0,1.9090893327784098,-0.043479342543910234,54.9682888265293,45.52087063987204,-0.6497735987521782,-0.5564470478082653,-0.05823849643299184,0.9497929953906095,40.37460319384446,0.16000080108642756,-0.3944291748874731,0.524000263214111,-0.7359646988246435,1.7839652252528655,-0.10598221780526629,1.1539827442334882,-1.6123677577990367,29.68756752085044,-1.7534945870844574,0.6299824810193775,9,-0.4850003719329834,-0.5050003528594971,0.13999950885772705,0.424999475479126,0.05000019073486506,4,-0.038929460008039984,1.1739173701756087,8.220000267028809,1.0,8.359999656677246,1.7142730635349641,8.420000076293945,-0.038929460008039984 4978,2011-09-06,7.869999885559082,8.060000419616701,7.869999885559082,8.050000190734862,6700.0,-0.04257912045010637,-1.111113465858558,-17.99961853900421,53.71900313490742,49.908620344758035,-0.09323926779187008,-0.2267349580404252,0.2893955162067172,1.2540703486268825,39.92431121260785,0.35000038146972656,-0.3214769387916956,0.17949988842010534,-1.0761983279349217,1.4351981047751323,-0.44834921975740727,0.8073489965976188,-1.2115200341433,0.0,-33.48863244906812,0.6278491081775135,9,-0.005000114440917969,-0.1549999713897705,0.4899998903274536,0.7749998569488525,0.46000003814697266,1,0.0038119708061747914,1.9090893327784098,8.220000267028809,1.1739173701756087,8.220000267028809,1.0,8.359999656677246,0.0038119708061747914 4979,2011-09-07,7.920000076293945,8.050000190734862,7.9099998474121085,7.989999771118164,7100.0,0.0063532644805510685,-2.1111134658584363,0.3888865341414865,55.43932793523316,54.46211953227197,0.06592301369380316,-0.2975012823572536,0.2256331467102619,1.1549802624162595,39.12541148792437,0.18000030517577947,-0.1983194297934947,0.23300006389617955,-1.01956956639874,1.4855696941910983,-0.3932847512512794,0.8592848790436385,-1.2116898295358736,8.474606407396632,-27.283896598749568,0.6262848151474594,9,0.3099997043609619,-0.2050001621246338,0.43999969959259033,0.7249996662139893,0.4399995803833008,2,-0.0012626551496848215,-1.111113465858558,7.869999885559082,1.9090893327784098,8.220000267028809,1.1739173701756087,8.220000267028809,-0.0012626551496848215 4980,2011-09-08,7.820000171661378,7.940000057220459,7.789999961853027,7.789999961853027,7800.0,-0.012626250463290578,-8.999936422156878,-0.42857629427794186,55.093555711857626,54.73706450948936,0.3991545781112871,-0.21564591759688057,0.3104251186390323,1.2067264627109902,38.1788555048067,0.15000009536743164,0.01030007840633651,0.137500143051148,-1.1123399176949347,1.3873402037972307,-0.48741988732189423,0.7624201734241893,-1.062856137467862,4.54548738548693,-31.69197374247193,0.6249200303730414,9,0.4049999713897696,-0.10500025749206632,0.5974996089935294,0.8249995708465567,0.6900000572204581,3,0.011508909689909919,-2.1111134658584363,7.920000076293945,-1.111113465858558,7.869999885559082,1.9090893327784098,8.220000267028809,0.011508909689909919 4981,2011-09-09,7.6500000953674325,7.75,7.3499999046325675,7.75,71900.0,-0.021739139713833122,7.000009536752277,-3.3333068425652375,56.62392726973361,55.55966886066205,0.4958887664281564,-0.048942728360301224,0.4619611628375031,1.3285911323431163,36.752320118825,0.47000026702881037,0.21555731994293126,-0.03199994564056308,-1.2818859051224427,1.2178860138413166,-0.6569429253815029,0.5929430341003767,-0.8449989494871817,32.6086967789152,-7.509500661997308,0.6249429797409398,9,0.3599998950958243,0.064999818801879,0.7674996852874747,0.994999647140502,0.6799998283386222,4,0.03267973815469505,-8.999936422156878,7.820000171661378,-2.1111134658584363,7.920000076293945,-1.111113465858558,7.869999885559082,0.03267973815469505 4982,2011-09-12,7.6500000953674325,7.6500000953674325,7.369999885559082,7.5,15400.0,0.0,2.733333757188283,-1.500002384188087,64.00965974919066,56.53782078274521,0.5086156454048067,-0.04245599689270829,0.44537308703700074,1.280765406007423,35.24869298798367,0.2800002098083505,0.4378550968607886,-0.037499952316283114,-1.2857219132793274,1.2107220086467612,-0.6616109327978057,0.5866110281652395,-0.7980989800341813,42.25351734309224,-1.0855440702926273,0.6241109804815222,9,0.254999876022338,0.064999818801879,0.7574996948242179,0.994999647140502,0.6299996376037589,0,0.0470588403956238,7.000009536752277,7.6500000953674325,-8.999936422156878,7.820000171661378,-2.1111134658584363,7.920000076293945,0.0470588403956238 4983,2011-09-13,8.0,8.090000152587889,7.639999866485597,7.6500000953674325,70100.0,0.04575162095024221,-1.4324315964879017,2.3333312140584024,65.74712028811037,57.73303237293827,0.08615693373376487,-0.392910964650909,0.08541154370423065,0.8833717604252627,34.27665809915902,0.45000028610229226,0.4141602570349008,0.2999999523162842,-0.9558412025195935,1.5558411071521618,-0.32792062510165465,0.927920529734223,-1.1021369146028084,87.83782129309195,40.855635642090036,0.6279205774179389,9,-0.09500002861022949,-0.2850000858306885,0.39749979972839355,0.6449997425079346,0.22999954223632635,1,0.033750057220459206,2.733333757188283,7.6500000953674325,7.000009536752277,7.6500000953674325,-8.999936422156878,7.820000171661378,0.033750057220459206 4984,2011-09-14,8.100000381469728,8.100000381469728,7.929999828338622,8.0,7400.0,0.012500047683716042,2.3999980926585756,0.2857154534790788,66.9683254013333,58.82797782511922,-0.07153124858026771,-0.47057004525105484,-0.021337206067771675,0.7362376598688751,33.03042223213855,0.17000055313110618,0.45098196267564816,0.370500326156618,-0.8942356443117916,1.6352362966250267,-0.2618676590775859,1.0028683113908228,-1.1570945654098752,100.0,48.595065078328,0.6323679852342045,9,-0.2000005245208758,-0.3850004673004168,0.03249955177306951,0.5449993610382062,0.0,2,0.028395003877097702,-1.4324315964879017,8.0,2.733333757188283,7.6500000953674325,7.000009536752277,7.6500000953674325,0.028395003877097702 4985,2011-09-15,8.020000457763674,8.180000305175781,8.0,8.100000381469728,6500.0,-0.009876533325735348,-1.9999841055391308,-0.799996185317272,41.88680936025406,57.161779741905505,-0.050100750515665204,-0.3602077073391179,0.05149037967674275,0.768319833151077,31.3779689595651,0.18000030517578125,0.401958575688635,0.2595003843307513,-1.0016182789774568,1.5206190476389603,-0.37105894732335365,0.8900597159848553,-1.0329527656544117,80.72291925312423,31.042158314962464,0.6305593316541044,9,-0.21000027656555353,-0.30500054359436213,0.052499532699583185,0.6149992942810041,0.10999965667724432,3,0.042393912656755406,2.3999980926585756,8.100000381469728,-1.4324315964879017,8.0,2.733333757188283,7.6500000953674325,0.042393912656755406 4986,2011-09-16,8.239999771118164,8.25,7.960000038146973,8.020000457763674,7200.0,0.02743133426401778,1.4166686534900539,-2.749994039529816,57.08154076055703,57.39658551235303,-0.29833824714578405,-0.5360185228222392,-0.17423989823749686,0.5010359090392278,29.20509854182476,0.28999996185302734,0.3625852636864364,0.43399970531463605,-0.8273847420318621,1.6953841526611333,-0.19669251835861346,1.0646919289878847,-1.2096930404804818,98.86361050212031,48.01381626502419,0.6306922236732487,9,-0.4399998188018799,-0.5249998569488525,-0.16749978065490723,0.39499998092651367,-0.029999732971191406,4,0.03276704675527342,-1.9999841055391308,8.020000457763674,2.3999980926585756,8.100000381469728,-1.4324315964879017,8.0,0.03276704675527342 4987,2011-09-19,8.0,8.210000038146973,8.0,8.119999885559082,9900.0,-0.02912618662434696,-2.5000039736467747,-0.5454557276991279,36.73468245808572,55.509438770483946,-0.10373633352334366,-0.2314914734473854,0.05615480091302949,0.6897997085705256,26.61335935353269,0.23999977111816406,0.30595134147597935,0.14549994468688965,-1.0637709236989323,1.3547708130727116,-0.45913548950602134,0.7501353788798006,-0.9272994116044657,59.01640241295178,11.089997720485748,0.6046354341929112,9,-0.20000004768371582,-0.2850000858306885,0.027499914169311523,0.5899996757507324,0.23999977111816406,0,0.041249990463256836,1.4166686534900539,8.239999771118164,-1.9999841055391308,8.020000457763674,2.3999980926585756,8.100000381469728,0.041249990463256836 4988,2011-09-20,8.159999847412111,8.199999809265138,8.010000228881836,8.010000228881836,11100.0,0.019999980926513894,-1.5333341810460164,-1.2499980131766275,43.56434919029731,54.1899966877133,-0.243924950137969,-0.2740129990478426,-0.11211132862720063,0.4799321587992349,22.84991542499517,0.1999998092651385,0.26097703340106104,0.2219997882843039,-0.8078821918744588,1.2518817684430665,-0.29294120179507743,0.7369407783636852,-1.0457532784138817,71.87496740372801,25.82955660432539,0.5149409900793811,9,-0.35999989509582697,-0.44499993324279963,-0.13249993324279963,0.40500020980834783,0.14000034332275035,1,0.014705868603311023,-2.5000039736467747,8.0,1.4166686534900539,8.239999771118164,-1.9999841055391308,8.020000457763674,0.014705868603311023 4989,2011-09-21,8.069999694824219,8.149999618530272,7.809999942779541,8.149999618530272,11700.0,-0.01102943067044726,7.500000000000333,-0.5333341810459745,42.92682756631528,52.838138004875255,-0.1457353764214755,-0.07441561338755509,-0.031593700634216404,0.5289346261482706,18.68689284250858,0.34999990463257014,0.22370512320563307,0.05999965667724538,-0.7660244733338288,0.8860237866883205,-0.3530124083282917,0.4730117216827825,-0.9150380648353487,59.09084505286931,13.842889707117479,0.4130120650055374,9,-0.26999974250793457,-0.3549997806549072,-0.04249978065490723,0.4350004196166992,0.8299999237060547,2,0.01982649980950124,-1.5333341810460164,8.159999847412111,-2.5000039736467747,8.0,1.4166686534900539,8.239999771118164,0.01982649980950124 4990,2011-09-22,7.769999980926514,7.940000057220459,7.679999828338622,7.889999866485597,18200.0,-0.037174687142815244,1.3636355754767362,1.5000000000000444,39.81899603103111,50.9709234227972,0.1636337764006095,0.3349024619549219,0.2568538588707838,0.7897677416887774,14.209452284578234,0.3899998664855966,0.2104113077035743,-0.29850006103515625,-0.8098563572537589,0.21285623518344732,-0.5541782091444585,-0.04282191292585491,-0.5751375911668157,15.789495698846604,-27.7334166601068,0.25567814810930173,9,0.039999961853027344,-0.05500006675720215,0.25749993324279785,0.7350001335144043,0.6500000953674316,3,0.04247109412526218,7.500000000000333,8.069999694824219,-1.5333341810460164,8.159999847412111,-2.5000039736467747,8.0,0.04247109412526218 4991,2011-09-23,7.800000190734862,7.880000114440918,7.710000038146973,7.760000228881836,6900.0,0.003861030872843285,-1.4285665628980728,-0.3333333333333235,40.62499733907807,48.372627599451356,0.17561666242118257,0.2674198526055802,0.21315527469160234,0.7251679038997603,13.252939337267467,0.1700000762939453,0.18325373005697898,-0.23599987030029457,-0.7275024248673398,0.2555026842667498,-0.4817511475838172,0.009751406983228073,-0.5660350563997527,22.641568847610962,-21.696540904248117,0.24575127728352228,9,0.14499974250793546,-0.08500027656555087,0.15749979019165128,0.3999998569488534,0.800000190734866,4,0.042307681491859706,1.3636355754767362,7.769999980926514,7.500000000000333,8.069999694824219,-1.5333341810460164,8.159999847412111,0.042307681491859706 4992,2011-09-26,7.75,7.760000228881836,7.670000076293945,7.670000076293945,32000.0,-0.00641028070669214,-1.2500059604701619,2.0000000000000444,46.907218775393424,46.27930520914948,0.26965017680585035,0.3212914350418039,0.250850298304373,0.7512631319291341,12.283768209596566,0.13000011444091708,0.16331163504895496,-0.27800006866455007,-0.7831566569905721,0.227156519661472,-0.5305783628275602,-0.02542177450153904,-0.47771417598098687,15.094332832504065,-33.4125391308339,0.2525782941630108,9,0.21000003814697266,-0.03500008583068848,0.00749993324279874,0.24500012397766113,0.869999885559082,0,0.05935484363186738,-1.4285665628980728,7.800000190734862,1.3636355754767362,7.769999980926514,7.500000000000333,8.069999694824219,0.05935484363186738 4993,2011-09-27,7.800000190734862,7.980000019073486,7.75,7.75,18500.0,0.006451637514175879,-8.199965667855576,0.6250029802350698,46.907218775393396,44.050293361822824,0.21042496553433754,0.22618136269497224,0.19177365896051857,0.6927345026385199,11.120659713995787,0.23000001907348633,0.14959595874544984,-0.19199986457824814,-0.6499402516891992,0.26594052253270295,-0.42097005813372324,0.03697032897722785,-0.49016009082562384,27.083383003917934,-25.393138223967195,0.22897019355547557,9,0.15999984741211026,-0.08500027656555087,-0.11750030517578036,0.11999988555908292,0.9499998092651376,1,0.056410201233834556,-1.2500059604701619,7.75,-1.4285665628980728,7.800000190734862,1.3636355754767362,7.769999980926514,0.056410201233834556 4994,2011-09-28,7.71999979019165,7.789999961853027,7.670000076293945,7.760000228881836,13800.0,-0.010256461357300961,1.4,-0.8000057220240848,47.39582350270652,44.66240604431753,0.257983361100381,0.2646177063569697,0.26287037815676584,0.7551920840202904,9.811901430801214,0.13000011444091708,0.10097740983850212,-0.23700025081634557,-0.6631012389546722,0.18910073732198196,-0.4500507448855089,-0.02394975674718225,-0.373356499909991,16.12894294411621,-40.65859639191007,0.2130504940691636,9,0.24000024795532227,0.015000104904174805,-0.4349997043609619,-0.15999960899353027,1.0300002098083496,2,0.07512958760440758,-8.199965667855576,7.800000190734862,-1.2500059604701619,7.75,-1.4285665628980728,7.800000190734862,0.07512958760440758 4995,2011-09-29,7.960000038146973,8.0,7.730000019073486,7.730000019073486,4900.0,0.031088115865008925,-1.3478257263991542,-5.749937415809363,57.78894231541071,44.74100621707906,0.009584963612904396,-0.007258138217625998,0.011736022215674602,0.4988665084722328,8.628762135002747,0.2800002098083496,0.01702408676495981,0.022999978065490367,-0.35869156795763146,0.4046915240886122,-0.16784579494607144,0.21384575107705128,-0.5772896213003413,87.87879663612982,26.874790429095626,0.19084577301156114,9,-0.019999980926513672,-0.0950002670288086,-0.6775000095367432,-0.39999985694885254,0.7699995040893537,3,0.11809039897971219,1.4,7.71999979019165,-8.199965667855576,7.800000190734862,-1.2500059604701619,7.75,0.11809039897971219 4996,2011-09-30,7.9000000953674325,7.989999771118164,7.8499999046325675,7.8499999046325675,2800.0,-0.0075376812175880215,-4.59997329722084,0.21739211560191093,56.097560408284224,46.89243710043445,0.018197719797088396,0.029027233903751615,0.06096460685920402,0.5332445693533883,7.690581763956242,0.1399998664855966,-0.08828810637222517,-0.02099995613098038,-0.3788237725883823,0.33682386032642153,-0.19991186435968178,0.15791195209772102,-0.48194389448712815,69.69699159032481,6.060053442318818,0.178911908228701,9,0.034999847412109375,0.3299996852874747,-0.617500066757203,-0.3399999141693124,0.8499999046325675,4,0.06582278160115984,-1.3478257263991542,7.960000038146973,1.4,7.71999979019165,-8.199965667855576,7.800000190734862,0.06582278160115984 4997,2011-10-03,7.9000000953674325,7.989999771118164,7.71999979019165,7.940000057220459,6500.0,0.0,2.857159400544959,-0.79999618531724,47.05882682932236,47.28071239365945,0.0028172577064315973,0.004031098379692288,0.04997116665210033,0.5119930415698795,6.788251125747038,0.26999998092651367,-0.0707686752968506,-0.004999947547911887,-0.3339855690515945,0.3239856739557698,-0.16949275829975274,0.15949286320392897,-0.4473050261341287,69.69699159032481,8.744510806245259,0.16449281075184088,10,0.009999752044675958,0.10999989509582431,-0.185000181198121,-0.185000181198121,0.8099999427795401,0,0.08860763008253336,-4.59997329722084,7.9000000953674325,-1.3478257263991542,7.960000038146973,1.4,7.71999979019165,0.08860763008253336 4998,2011-10-04,7.9000000953674325,7.989999771118164,7.820000171661378,7.9000000953674325,2600.0,0.0,-1.124997019764908,-0.0,43.74999068677366,47.37217496259927,-0.042401167845041776,0.006739410337008422,0.036494390139508504,0.4842985705953753,6.4320823923341,0.16999959945678622,-0.11873939817059398,-0.006499958038329368,-0.33508698050137564,0.3220870644247169,-0.17079346926985206,0.15779355319319333,-0.41335893514818967,69.69699159032481,13.118497392104551,0.16429351123152314,10,-0.06500005722045987,0.10999989509582431,-0.185000181198121,-0.185000181198121,0.5999999046325675,1,0.09113921284809323,2.857159400544959,7.9000000953674325,-4.59997329722084,7.9000000953674325,-1.3478257263991542,7.960000038146973,0.09113921284809323 4999,2011-10-05,7.9099998474121085,8.0,7.9099998474121085,7.940000057220459,16400.0,0.001265791382779824,-4.999968211078143,-100.0,46.405208184646234,48.10397631300095,-0.08658949307547381,-0.004266703283652085,0.005763877131552242,0.45181016890934433,6.067379066811494,0.09999990463256747,-0.0978736538455065,0.00399980545043821,-0.3245311500834651,0.33253076098434065,-0.16026567231651345,0.16826528321738987,-0.39009151802664466,67.85711244663227,13.740655525391858,0.16426547776695127,10,-0.07499980926513583,-0.004999876022337979,-0.19499993324279696,-0.19499993324279696,0.5600004196167001,2,0.10619471160454097,-1.124997019764908,7.9000000953674325,2.857159400544959,7.9000000953674325,-4.59997329722084,7.9000000953674325,0.10619471160454097 5000,2011-10-06,7.9099998474121085,7.949999809265138,7.809999942779541,7.949999809265138,3500.0,0.0,5.9999999999997335,1.3333227370261662,37.40458709919296,47.74615295301371,-0.07223875202032115,0.0029740387754859654,-0.011848146961480843,0.43420269277355406,5.863462441367789,0.1399998664855966,-0.10608889565218416,-0.0005001783370977009,-0.326527242181192,0.3255268855069966,-0.16351371025914485,0.16251335358494945,-0.3574896922437487,67.85711244663227,18.599439603783715,0.16301353192204698,10,-0.07499980926513583,-0.004999876022337979,-0.19499993324279696,-0.19499993324279696,0.4899997711181632,3,0.10619471160454097,-4.999968211078143,7.9099998474121085,-1.124997019764908,7.9000000953674325,2.857159400544959,7.9000000953674325,0.10619471160454097 5001,2011-10-07,7.9000000953674325,8.010000228881836,7.809999942779541,7.949999809265138,9800.0,-0.0012641911804773809,1.3529368866001026,1.2499940395297826,45.37037650253322,47.57539270047369,-0.05203422811777081,0.03442865205248946,-0.016715934378967567,0.422685629139834,5.830710859253661,0.20000028610229492,-0.10779048020961746,-0.022999930381773837,-0.32527894231521426,0.2792790815516666,-0.1741394363484945,0.12813957558494682,-0.3155401509318345,62.068976856990474,13.465503564770316,0.15113950596672027,10,-0.059999942779541904,-2.384185799897409e-07,-0.185000181198121,-0.185000181198121,0.4400000572204563,4,0.10506321985433975,5.9999999999997335,7.9099998474121085,-4.999968211078143,7.9099998474121085,-1.124997019764908,7.9000000953674325,0.10506321985433975 5002,2011-10-10,8.010000228881836,8.010000228881836,7.9000000953674325,7.9000000953674325,26400.0,0.013924067365379766,-1.0000000000000162,-2.200015258876357,42.71846997409327,47.10997616699591,-0.13552689832445441,-0.04977005944532209,-0.14093431923974808,0.29031251171509,5.796189340945239,0.11000013351440341,-0.07408386436506564,0.06900019645690936,-0.20652033427626293,0.34452072719008076,-0.06876006890967723,0.20676046182349506,-0.394229490964344,100.0,52.09547600715651,0.13776026536658584,10,-0.1700000762939453,-0.20000004768371582,-0.2950003147125244,-0.2950003147125244,0.46000003814697266,0,0.09238448813645861,1.3529368866001026,7.9000000953674325,5.9999999999997335,7.9099998474121085,-4.999968211078143,7.9099998474121085,0.09238448813645861 5003,2011-10-11,8.270000457763674,8.270000457763674,7.9099998474121085,8.0,3600.0,0.03245945336485123,1.6666666666666514,2.4545466367849436,58.33335982426985,48.32525798050294,-0.35966948803179744,-0.30409658085344304,-0.4127471102242133,0.010341748156280417,5.965130238886919,0.36000061035156516,-0.03562423987202301,0.31550040245056366,0.0037328794455770975,0.6272679254555511,0.1596166409480695,0.47138416395305693,-0.623545142233926,100.0,51.300008054202266,0.1558837615024937,10,-0.27500033378601163,-0.46000027656555353,-0.5450005531311053,-0.5550005435943621,0.1599998474121076,1,0.05320429939882754,-1.0000000000000162,8.010000228881836,1.3529368866001026,7.9000000953674325,5.9999999999997335,7.9099998474121085,0.05320429939882754 5004,2011-10-12,8.329999923706055,8.430000305175781,8.069999694824219,8.270000457763674,55200.0,0.00725507407754189,1.7692330264460991,0.22221986747480793,79.16664804022544,50.70055861659347,-0.3621217821549614,-0.3646788454498129,-0.48442787526389175,-0.0667676868069833,6.281211975682213,0.3600006103515625,-0.007472925480223935,0.36399989128112775,0.014901801707692286,0.7130979808545623,0.18945084649440957,0.538548936067845,-0.6534737221162965,83.87091564217238,29.72706011536753,0.17454904478671732,10,-0.25499987602233887,-0.4399998188018799,-0.5400000810623169,-0.6150000095367432,0.02000045776367365,2,0.020408172611160236,1.6666666666666514,8.270000457763674,-1.0000000000000162,8.010000228881836,1.3529368866001026,7.9000000953674325,0.020408172611160236 5005,2011-10-13,8.359999656677246,8.409999847412111,8.289999961853027,8.289999961853027,19400.0,0.003601408552936114,-2.4285831062670806,1.1666719649045074,79.166637692188,53.2637894259161,-0.368127105719676,-0.3877824773462226,-0.5276130223561104,-0.10956552336340408,6.445974028885443,0.11999988555908381,0.020781430223689945,0.37699966430664045,-0.013794317464148165,0.7677936460774282,0.1816026734212457,0.5723966551920343,-0.6540039867486778,88.70957942218138,29.317631206540874,0.1953969908853939,10,-0.2849996089935303,-0.4699995517730713,-0.3874998092651367,-0.6449997425079346,0.030000686645507812,3,0.013157968285764543,1.7692330264460991,8.329999923706055,1.6666666666666514,8.270000457763674,-1.0000000000000162,8.010000228881836,0.013157968285764543 5006,2011-10-14,8.510000228881836,8.520000457763674,8.310000419616701,8.399999618530272,8100.0,0.017942652914439083,2.2307432729832737,1.5714441416893987,85.84905320870818,57.573814579181196,-0.4721512836531776,-0.5444314350204094,-0.6870711989645972,-0.27146220687699696,6.578835701496658,0.21000003814697266,0.061301703469860414,0.5135002136230469,0.07019800055170933,0.9568024266943844,0.2918491070873781,0.7351513201587156,-0.7751244799812333,98.38706080054732,32.012382907689755,0.22165110653566866,10,-0.3450000286102295,-0.5750000476837158,-0.5400002002716064,-0.7950003147125244,-0.18000030517578125,4,-0.012926040821742424,-2.4285831062670806,8.359999656677246,1.7692330264460991,8.329999923706055,1.6666666666666514,8.270000457763674,-0.012926040821742424 5007,2011-10-17,8.329999923706055,8.590000152587889,8.079999923706055,8.489999771118164,26100.0,-0.021151621660935316,1.833329801212242,-1.4545359966708047,72.26888634932048,60.74258076390863,-0.25115237058131434,-0.35673050855313715,-0.5143017927585323,-0.10468515281703716,6.394231603420211,0.5100002288818342,0.05700212133657612,0.3169999122619629,-0.1507427045691525,0.7847425290930774,0.08312860384640608,0.5508712206775206,-0.566821697412859,61.7646893828049,-9.184330127611517,0.23387130841555742,10,-0.12999987602233887,-0.34999990463256925,-0.4674999713897705,-0.6150000095367432,-0.07999992370605469,0,0.0012005076798831116,2.2307432729832737,8.510000228881836,-2.4285831062670806,8.359999656677246,1.7692330264460991,8.329999923706055,0.0012005076798831116 5008,2011-10-18,8.279999732971191,8.390000343322754,8.279999732971191,8.359999656677246,9200.0,-0.006002423912702559,-1.7500178814104856,0.5,74.13792182092561,63.82399339016189,-0.15821904023454003,-0.3133446189355258,-0.4642031281483501,-0.06945090246268748,6.199651270496176,0.1100006103515625,0.06110781123811826,0.2609997272491462,-0.21763426982658984,0.7396337243248832,0.021682728711278187,0.5003167257870142,-0.4890850788332539,40.384587169423895,-35.94976645454136,0.23931699853786828,10,-0.07999968528747559,-0.16499972343444824,-0.4699997901916504,-0.5649998188018799,-0.3599996566772461,1,0.022946925143128905,1.833329801212242,8.329999923706055,2.2307432729832737,8.510000228881836,-2.4285831062670806,8.359999656677246,0.022946925143128905 5009,2011-10-19,8.229999542236326,8.229999542236326,8.130000114440918,8.149999618530272,4500.0,-0.0060386705733531665,1.4999880790596318,-1.0,63.917496379479644,66.76987219908264,-0.06487569615499389,-0.2642935064659522,-0.41500581102241796,-0.03705237373873338,6.356807297385288,0.14999961853027344,0.0879135354593732,0.20299954414367427,-0.28449020820345083,0.6904892964907985,-0.04074533202988739,0.4467444203172368,-0.411903188810542,29.41167670829148,-43.584378389332954,0.24374487617356216,10,-0.02999949455261053,-0.09999942779540838,-0.41999959945678533,-0.5149996280670148,-0.38999938964843484,2,0.024301430627432286,-1.7500178814104856,8.279999732971191,1.833329801212242,8.329999923706055,2.2307432729832737,8.510000228881836,0.024301430627432286 5010,2011-10-20,8.100000381469728,8.210000038146973,8.079999923706055,8.100000381469728,3400.0,-0.015795767678897565,-5.499856952126068,0.0,59.615403131629684,68.3526529356489,0.1060630170635033,-0.1141568070419492,-0.28475764775698487,0.06993967808377022,6.714344604291625,0.14999961853027166,0.12053311293057867,0.05650036334991704,-0.4164867317201306,0.5294874584199656,-0.17999318418510768,0.29299391088494087,-0.25526596274185387,3.9216566250419684,-66.62107705092728,0.23649354753502416,10,0.1449997425079328,0.02999973297118963,-0.2925004959106463,-0.3850004673004168,-0.2800002098083505,3,0.030864196077313943,1.4999880790596318,8.229999542236326,-1.7500178814104856,8.279999732971191,1.833329801212242,8.329999923706055,0.030864196077313943 5011,2011-10-21,8.130000114440918,8.199999809265138,8.100000381469728,8.100000381469728,4200.0,0.0037036705627593314,-5.666687859618681,100.0,60.74767229765717,70.35589763826712,0.12529600687418352,-0.1245520061757528,-0.3060951645442831,0.026294330620759254,7.091203671536109,0.09999942779541016,0.15036924768541304,0.07000010013580393,-0.3900685139078153,0.5300687141794231,-0.16003420688600656,0.30003440715761354,-0.25916039171699534,9.80395456772397,-58.33228422073466,0.23003430702180974,10,0.11999988555908025,0.0,-0.36750006675720215,-0.41500020027160645,-0.3400001525878906,4,0.03198034750577805,-5.499856952126068,8.100000381469728,1.4999880790596318,8.229999542236326,-1.7500178814104856,8.279999732971191,0.03198034750577805 5012,2011-10-24,8.210000038146973,8.399999618530272,8.109999656677246,8.109999656677246,27500.0,0.009840088878222186,-4.799977111903682,3.3333757192359794,63.47826844127628,70.92755415126783,0.0856573190285772,-0.17741928290268838,-0.3724561229878969,-0.06718422003872782,7.621552607835695,0.28999996185302557,0.19912138149269154,0.12700002193451,-0.31338733441674194,0.5673873782857628,-0.09319365624111597,0.34719370011013595,-0.31357711750692285,40.62507450587725,-26.185437143736095,0.22019367817562624,10,0.11999988555908203,-0.07999992370605469,-0.4525001049041748,-0.49500012397766113,-0.3899998664855948,0,0.014616307551950536,-5.666687859618681,8.130000114440918,-5.499856952126068,8.100000381469728,1.4999880790596318,8.229999542236326,0.014616307551950536 5013,2011-10-25,8.239999771118164,8.25,8.149999618530272,8.149999618530272,27100.0,0.003654047847965858,-1.2222269317169865,0.8999980926586609,64.10257141762582,69.25376785986788,0.05694257608087128,-0.18210164710204602,-0.39495704992102,-0.10998627009532669,7.879370963968239,0.10000038146972834,0.23904283782489344,0.134999775886536,-0.28953709934400784,0.5595366511170807,-0.07726866172873592,0.3472682135018079,-0.31850531652030956,50.00000000000028,-15.989167601906324,0.2122684376152722,10,0.0950002670288086,-0.1099996566772461,-0.4824998378753662,-0.5249998569488525,-0.4799995422363281,1,0.0012136200436421163,-4.799977111903682,8.210000038146973,-5.666687859618681,8.130000114440918,-5.499856952126068,8.100000381469728,0.0012136200436421163 5014,2011-10-26,8.300000190734862,8.630000114440918,8.289999961853027,8.630000114440918,23700.0,0.0072816045246753,1.0606074617807704,-3.6666596024243954,65.85367839298846,67.77455015995682,-0.008672869044156428,-0.2070368498109385,-0.43886975056035826,-0.17825895669925096,8.787088109393459,0.3900003433227539,0.27895786102620335,0.16600017547607315,-0.22577844022656635,0.5577787911787127,-0.029889132375247485,0.3618894833273929,-0.3539356328583585,40.000034679053705,-24.68902677467532,0.19588930785131986,10,0.05499982833862482,-0.15000009536742986,-0.5425002574920637,-0.58500027656555,-0.5500001907348615,2,-0.04578314526608129,-1.2222269317169865,8.239999771118164,-4.799977111903682,8.210000038146973,-5.666687859618681,8.130000114440918,-0.04578314526608129 5015,2011-10-27,8.899999618530273,8.899999618530273,8.300000190734862,8.300000190734862,53200.0,0.0722890860249834,1.000000000000006,-1.8181805045805233,77.47252617693029,66.84382493420371,-0.5855999924537869,-0.7726154878274745,-1.0119315440659022,-0.7816886199465873,9.40763755580849,0.5999994277954119,0.295072912706031,0.7189996242523193,0.20778245188197886,1.2302167966226598,0.4633910380671491,0.9746082104374896,-0.929856359440695,100.0,33.53454776412369,0.2556085861851702,10,-0.4099998474121094,-0.6149997711181641,-1.1424996852874756,-1.184999704360962,-1.1299996376037598,3,-0.1191010686939139,1.0606074617807704,8.300000190734862,-1.2222269317169865,8.239999771118164,-4.799977111903682,8.210000038146973,-0.1191010686939139 5016,2011-10-28,8.420000076293945,8.520000457763674,8.0,8.289999961853027,39600.0,-0.05393253514718621,2.151509546832486,0.21666706403134348,59.36073297973333,65.40958567091626,-0.1337776956114194,-0.26526149424947043,-0.5077599484818345,-0.3047518848127382,9.649810745324354,0.8999996185302734,0.2736649035850487,0.21300008296966588,-0.2908836409416118,0.7168838068809427,-0.038941778985972064,0.4649419449253047,-0.4262596900155531,46.66669492369543,-14.914224608429272,0.25194186195563845,10,0.029999732971191406,-0.13500022888183594,-0.657500147819519,-0.7050001621246338,-1.0,4,-0.07125889539144248,1.000000000000006,8.899999618530273,1.0606074617807704,8.300000190734862,-1.2222269317169865,8.239999771118164,-0.07125889539144248 5017,2011-10-31,8.600000381469728,8.600000381469728,8.310000419616701,8.369999885559082,12000.0,0.021377708259476602,1.521733361528822,1.7692330264461127,57.81990821218048,63.59647304772235,-0.30335136275435026,-0.4112138005193007,-0.6513268385540592,-0.4860010378385802,10.388949941748443,0.28999996185302734,0.2538216528130519,0.35800037384033345,-0.15328689365069614,0.869287641331363,0.10235674009481777,0.6136440075858483,-0.6000003814697283,66.66673730923877,9.534731708057237,0.255643633745515,10,-0.15000057220459162,-0.31500053405761896,-0.7700004577636737,-0.8850004673004168,-0.8500003814697283,0,-0.09418609112646026,2.151509546832486,8.420000076293945,1.000000000000006,8.899999618530273,1.0606074617807704,8.300000190734862,-0.09418609112646026 5018,2011-11-01,8.619999885559082,8.710000038146973,8.109999656677246,8.600000381469728,8300.0,0.002325523628167181,5.000009536752259,0.0869541781210914,57.00483425637086,62.82839947848804,-0.30178593606158444,-0.3947458494378502,-0.6165008619242336,-0.5026749748088193,10.918358393271783,0.6000003814697266,0.20948349713209247,0.341999888420105,-0.1692873755367863,0.8532871523769963,0.08635625644165934,0.5976435203985506,-0.619999885559082,68.88890537215566,14.51380765364194,0.25564363197844553,11,-0.1700000762939453,-0.33500003814697266,-0.7824999094009399,-0.9049999713897705,-0.869999885559082,1,-0.09280739263557625,1.521733361528822,8.600000381469728,2.151509546832486,8.420000076293945,1.000000000000006,8.899999618530273,-0.09280739263557625 5019,2011-11-02,8.75,8.75,8.479999542236326,8.739999771118164,4000.0,0.015081219972949755,52.99885561701352,0.5000238424491408,58.98618665918965,62.75848653710581,-0.39142996387145423,-0.4833713038549927,-0.6935478203344214,-0.6274421204550933,11.483724937883103,0.27000045776367365,0.1950226340797485,0.42999999523162913,-0.09189927807812204,0.9518992685413812,0.16905035857675266,0.6909496318865056,-0.7270000076293943,83.33336865461928,31.925707460147628,0.2609496366548759,11,-0.3000001907348633,-0.4650001525878906,-0.9125000238418579,-1.0350000858306885,-1.1599998474121085,2,-0.11314283098493305,5.000009536752259,8.619999885559082,1.521733361528822,8.600000381469728,2.151509546832486,8.420000076293945,-0.11314283098493305 5020,2011-11-03,8.75,8.760000228881836,8.75,8.760000228881836,1000.0,0.0,1.0,-1.0,55.940592657080195,62.2243665770417,-0.32355663930075806,-0.43976070579171633,-0.6385357405404175,-0.6224753605838718,12.430042304289069,0.010000228881835938,0.183147946996856,0.38799998760223353,-0.1301585734956916,0.9061585487001587,0.12892070705327008,0.647079268151197,-0.7044600151062017,98.68418080655726,51.02067167736175,0.25907928054896273,11,-0.3000001907348633,-0.4400002956390381,-0.9025000333786011,-1.0350000858306885,-1.260000228881836,3,-0.11428571428571432,52.99885561701352,8.75,5.000009536752259,8.619999885559082,1.521733361528822,8.600000381469728,-0.11428571428571432 5021,2011-11-04,8.729999542236326,8.729999542236326,8.289999961853027,8.619999885559082,2700.0,-0.0022857666015626554,7.00001733958737,-10.999713904253113,60.752685415438215,61.921524018615244,-0.23411557425553298,-0.3735422377087527,-0.6222615310938338,-0.5926242059176925,12.979083822190605,0.46000003814697266,0.19413769812415183,0.32649955749511506,-0.16828464323142178,0.8212837582216519,0.07910745713184575,0.5738916578583844,-0.6623703646697994,95.38451380992527,47.45972067704956,0.2473921003632686,11,-0.27999973297118963,-0.41999983787536443,-0.8274996280670148,-1.0149996280670148,-1.3199996948242179,4,-0.10996559125407401,1.0,8.75,52.99885561701352,8.75,5.000009536752259,8.619999885559082,-0.10996559125407401 5022,2011-11-07,8.75,8.75,8.619999885559082,8.619999885559082,8400.0,0.0022910033003908925,1.0,1.181822910796513,62.841544578045784,61.78140992532858,-0.18937660557514135,-0.353379176041674,-0.6284241811124947,-0.6083058345440442,13.535926247558299,0.13000011444091797,0.22297105410099505,0.30950002670288157,-0.17187834395919488,0.7908783973649589,0.06881084137184246,0.5501892120339207,-0.660723413614198,98.46150460330851,47.53470659450332,0.2406891853310385,11,-0.3000001907348633,-0.4400002956390381,-0.6675001382827759,-1.0350000858306885,-1.3499999046325675,0,-0.15199999128069197,7.00001733958737,8.729999542236326,1.0,8.75,52.99885561701352,8.75,-0.15199999128069197 5023,2011-11-08,8.710000038146973,8.720000267028809,8.539999961853027,8.699999809265138,10600.0,-0.0045714242117745885,10.999745692669592,0.07692476983456066,63.18683593174838,61.48509409630191,-0.08459162895820249,-0.2937880661990171,-0.5944310604935588,-0.5697642886904717,13.36997273729009,0.21000003814697266,0.25094341472981085,0.24750008583068883,-0.24123073307221254,0.7362309047335902,0.003134676379238144,0.4918654952821395,-0.5995089911182809,89.36166758990404,34.23806972571401,0.24436540945145088,11,-0.26000022888183594,-0.35500025749206543,-0.7500001192092896,-0.9950001239776611,-1.3899998664855948,1,-0.11021814396584206,1.0,8.75,7.00001733958737,8.729999542236326,1.0,8.75,-0.11021814396584206 5024,2011-11-09,8.5,8.680000305175781,8.470000267028809,8.649999618530272,8700.0,-0.024110222414149285,-1.0000090826521344,-14.999618539006873,60.52630786420071,59.60218095044306,0.1751843709979095,-0.07420348667916343,-0.38977812601757833,-0.3640553336106045,12.812279171636675,0.23999977111816406,0.26643856739689653,0.029000043869018555,-0.45592634405278254,0.5139264317908196,-0.2134631500918811,0.2714632378299182,-0.36871878154127735,44.68083379495202,-16.22053962442576,0.2424631939609005,11,-0.11999988555908203,-0.14500021934509277,-0.5774999856948853,-0.7850000858306885,-1.260000228881836,2,-0.08823529411764708,10.999745692669592,8.710000038146973,1.0,8.75,7.00001733958737,8.729999542236326,-0.08823529411764708 5025,2011-11-10,8.470000267028809,8.600000381469728,8.449999809265138,8.569999694824219,24300.0,-0.0035293803495519693,-1.1428600622612106,0.6666645473850262,58.94737423291942,59.556252200797076,0.15396531350678977,-0.03746088257693714,-0.36365005313647103,-0.3400017404344595,12.245183342562198,0.15000057220458984,0.28053151032165324,-0.006499719619750266,-0.4886122931245609,0.47561285388506125,-0.24755600637215558,0.23455656713265505,-0.3183446805686554,39.13049788014803,-27.068023277249594,0.24105628675240556,11,-0.03500032424926758,-0.11500048637390137,-0.600000262260437,-0.7550003528594971,-1.2400002479553223,3,-0.10389611413195532,-1.0000090826521344,8.5,10.999745692669592,8.710000038146973,1.0,8.75,-0.10389611413195532 5026,2011-11-11,8.399999618530272,8.5,8.380000114440918,8.479999542236326,12100.0,-0.008264539113537972,-1.0000158947134776,0.8000038147190937,55.026443012419406,59.2458671786014,0.24678234151780565,0.02516655839701265,-0.29390101434605853,-0.2716245008104554,11.41177440057739,0.11999988555908203,0.28711831193180615,-0.07100033760070978,-0.5540127200622251,0.41201204486080556,-0.31250652883146834,0.17050585363004878,-0.22837715142871673,5.405273047350753,-61.38318164796042,0.24150619123075773,11,0.035000324249269354,-0.044999837875364435,-0.5299996137619001,-0.6849997043609601,-1.1499996185302717,4,-0.1083333200878559,-1.1428600622612106,8.470000267028809,-1.0000090826521344,8.5,10.999745692669592,8.710000038146973,-0.1083333200878559 5027,2011-11-14,8.340000152587889,8.520000457763674,8.319999694824219,8.5,62200.0,-0.0071427938889455644,-1.0000000000000178,2.000000000000022,52.604176497293395,58.75690520537057,0.29728492918893856,0.09059867078013006,-0.23485554479528226,-0.20818498587555645,11.526470935062907,0.2000007629394549,0.20770415382001417,-0.1314998149871851,-0.6139179578790941,0.3509183279047239,-0.3727088864331396,0.10970925645876939,-0.14881014245776036,5.000107288206674,-61.27183629691605,0.24120907144595463,11,0.1849999427795428,0.05999970436096369,-0.47000014781951727,-0.6250002384185773,-1.0900001525878888,0,-0.11151082591853467,-1.0000158947134776,8.399999618530272,-1.1428600622612106,8.470000267028809,-1.0000090826521344,8.5,-0.11151082591853467 5028,2011-11-15,8.470000267028809,8.489999771118164,8.279999732971191,8.340000152587889,8800.0,0.015587543412763694,1.47060143500676,-0.8125014901175426,54.271359192127555,58.23303548680812,0.16066545039889313,-0.02575785879534287,-0.35303542759653084,-0.3361895892466471,11.68972273692338,0.21000003814697266,0.20138336668859935,-0.010999727249146218,-0.48494829339260725,0.4629488388943148,-0.24797401032087762,0.2259745558225852,-0.25963406473067785,47.50006556501546,-21.18237210876157,0.23697428307173057,11,0.04999971389770508,-0.06500053405761719,-0.6450001001358032,-0.7550003528594971,-1.1200003623962411,1,-0.12632823352161726,-1.0000000000000178,8.340000152587889,-1.0000158947134776,8.399999618530272,-1.1428600622612106,8.470000267028809,-0.12632823352161726 5029,2011-11-16,8.430000305175781,8.5,8.289999961853027,8.399999618530272,2400.0,-0.0047225455244358505,1.470587575312188,0.2307743095037335,33.566461082093426,55.747020867365144,0.16818649287026943,0.03161482050365905,-0.3030482317885781,-0.30031429852808955,12.419419362963314,0.21000003814697266,0.1854501492459697,-0.06099972724914515,-0.5208805200443987,0.39888106554610836,-0.2909401236467719,0.1689406691484816,-0.2008414345530074,46.87508381886159,-17.108697418826935,0.22994039639762648,11,0.08499956130981445,0.01999950408935547,-0.5275001525878906,-0.7150003910064697,-1.1700000762939453,2,-0.13167260893607502,1.47060143500676,8.470000267028809,-1.0000000000000178,8.340000152587889,-1.0000158947134776,8.399999618530272,-0.13167260893607502 5030,2011-11-17,8.350000381469728,8.5,8.079999923706055,8.380000114440918,32100.0,-0.00948990756939061,2.1111173904597074,-0.9999682115835805,46.601958827222205,54.17471791311892,0.2072768884290035,0.13840028513365077,-0.2105609760660272,-0.22494611608613369,13.593712446979964,0.4200000762939453,0.16737845919502448,-0.15349965095519913,-0.5810888060874433,0.27408950417704503,-0.3672942285213221,0.06029492661092384,0.7999992370605451,61.363665919622846,-4.611888924345479,0.2137945775661224,11,0.064999580383299,0.09999942779540838,-0.367500305175783,-0.6350004673004168,-1.1000003814697283,3,-0.13293419875942414,1.470587575312188,8.430000305175781,1.47060143500676,8.470000267028809,-1.0000000000000178,8.340000152587889,-0.13293419875942414 5031,2011-11-18,8.390000343322754,8.420000076293945,8.300000190734862,8.329999923706055,9400.0,0.004790414374326701,1.0000000000000295,-2.0000317894269553,38.20224959897467,51.4370184709999,0.1273704987534785,0.1253019091362546,-0.23187089206941813,-0.2698712539265422,14.83146578842383,0.11999988555908381,0.13212500783100012,-0.12649970054626536,-0.520789012247354,0.26778961115482325,-0.3236443563968088,0.07064495530427806,0.7385992813110356,70.45455530654061,4.377795866664485,0.19714465585054397,11,0.009999752044677734,0.05999946594238281,-0.4075002670288086,-0.6750004291534424,-1.1000003814697266,4,-0.138259866124137,2.1111173904597074,8.350000381469728,1.470587575312188,8.430000305175781,1.47060143500676,8.470000267028809,-0.138259866124137 5032,2011-11-21,8.329999923706055,8.390000343322754,8.239999771118164,8.289999961853027,1300.0,-0.007151420400650088,-1.1428600622611562,0.6666613685130732,34.40862530597015,48.2394395125801,0.13581051773633313,0.2052780832521428,-0.15349228846348417,-0.2140772156318249,15.496050646781324,0.15000057220458984,0.10163190372679054,-0.19250011444091797,-0.5704653966016888,0.18546516771985289,-0.3814827555213025,-0.0035174733605334296,0.7776277069091808,59.52379871117751,-5.94124145785063,0.18898264108038526,11,0.05000019073486328,0.11999988555908203,-0.2799997329711914,-0.6150000095367432,-0.8299999237060547,0,-0.12965185277283386,1.0000000000000295,8.390000343322754,2.1111173904597074,8.350000381469728,1.470587575312188,8.430000305175781,-0.12965185277283386 5033,2011-11-22,8.25,8.350000381469728,8.25,8.350000381469728,5100.0,-0.009603832465638562,-1.0000000000000355,-2.500011920940368,21.590943572893252,43.91328792465705,0.16058461060567808,0.30152495359715914,-0.06694813783965614,-0.13735452709393314,16.196550496692154,0.10000038146972834,0.05729237077855842,-0.27300004959106516,-0.6494150511531025,0.10341495197097217,-0.46120755037208383,-0.0847925488100465,0.8370750764770527,40.47620128882248,-21.78971983724869,0.18820750078101867,11,0.09000015258789062,0.19999980926513672,-0.15999996662139893,-0.5350000858306885,-0.7100000381469727,1,-0.12121212121212122,-1.1428600622611562,8.329999923706055,1.0000000000000295,8.390000343322754,2.1111173904597074,8.350000381469728,-0.12121212121212122 5034,2011-11-23,7.920000076293945,8.149999618530272,7.920000076293945,8.149999618530272,9100.0,-0.039999990752249026,1.0000000000000155,2.299986648610443,15.70251060469218,39.10830307707624,0.4466270495740954,0.6341075698879806,0.2626725082136865,0.18853365238544484,16.105564721318157,0.3299999237060547,-0.005690127955265467,-0.5839999675750729,-1.0381456038618868,-0.12985433128825896,-0.8110727857184798,-0.3569271494316659,1.1469334971276872,0.0,-55.277411806831076,0.2270728181434068,11,0.3000001907348633,0.48999977111816406,0.23749995231628418,-0.2050001621246338,-0.24000024795532315,2,-0.07196971795082374,-1.0000000000000355,8.25,-1.1428600622611562,8.329999923706055,1.0000000000000295,8.390000343322754,-0.07196971795082374 5035,2011-11-25,7.8400001525878915,7.9000000953674325,7.8400001525878915,7.869999885559082,18100.0,-0.01010100037063244,-3.0000317894270734,0.13043388121340502,14.960666580560812,34.656550140203066,0.4781456000493547,0.6647029304563636,0.343934759508822,0.26423424325534395,15.427048392108913,0.0799999237060538,-0.07425785869117263,-0.6109999179840075,-1.1152094565379533,-0.10679037943006175,-0.8631046872609813,-0.35889514870703376,1.1810560809486335,0.0,-48.130252186380574,0.25210476927697306,11,0.3400001525878915,0.5299997329711905,0.3249999284744254,-0.12500023841858,-0.5100002288818368,4,-0.0739795806655188,1.0000000000000155,7.920000076293945,-1.0000000000000355,8.25,-1.1428600622611562,8.329999923706055,-0.0739795806655188 5036,2011-11-28,7.820000171661378,8.189999580383299,7.690000057220459,7.980000019073486,11300.0,-0.0025510179256708065,-1.3809496777943704,5.33337571923591,13.385832980085866,30.298956416068894,0.4550767469382917,0.6718961359444853,0.3578983724532483,0.27929591933075226,15.412091311790247,0.49999952316284,-0.1280094834905885,-0.6009999036788924,-1.1789781144598903,-0.023021692897894575,-0.8899890090693914,-0.3120107982883935,1.1301926970182299,18.571437329658636,-22.234202002738044,0.28898910539049877,11,0.27499985694885165,0.47499966621398837,0.3674999475479117,-0.10500025749206632,-0.16000032424926935,0,-0.07289004592697856,-3.0000317894270734,7.8400001525878915,1.0000000000000155,7.920000076293945,-1.0000000000000355,8.25,-0.07289004592697856 5037,2011-11-29,7.789999961853027,7.800000190734862,7.699999809265138,7.760000228881836,9100.0,-0.003836343881048365,3.000000000000071,-0.18749850988246056,13.49206709627417,25.767923960974077,0.44572789720617223,0.6725855392983924,0.3891262460741558,0.3036542296873197,15.19631050417625,0.12000036239624023,-0.18106890499149486,-0.5905000925064083,-1.2262912461163467,0.04529106110353087,-0.9083956693113784,-0.2726045157014383,1.0593774819098485,15.151493258176089,-18.70610888628427,0.3178955768049695,11,0.30500006675720215,0.5049998760223389,0.40000009536743164,-0.07500004768371582,-0.2799997329711914,1,-0.06418485268914731,-1.3809496777943704,7.820000171661378,-3.0000317894270734,7.8400001525878915,1.0000000000000155,7.920000076293945,-0.06418485268914731 5038,2011-11-30,7.820000171661378,7.9099998474121085,7.789999961853027,7.9000000953674325,7800.0,0.0038511180943849865,1.4000114441573484,-2.666687859617891,18.51853814143962,24.095932523123654,0.35070972513111354,0.6108994902608247,0.35556955444905913,0.2679696173643249,15.515150236912337,0.11999988555908114,-0.22305541220877956,-0.5204998970031722,-1.1924795849072156,0.15147979090087027,-0.856489740955193,-0.18451005305115142,0.9366270811781048,26.00004768376156,-6.220455682723749,0.33598984395202136,11,0.27499985694885165,0.47499966621398837,0.4099998474121085,-0.10500025749206632,-0.26999998092651545,2,-0.04092073716583988,3.000000000000071,7.789999961853027,-1.3809496777943704,7.820000171661378,-3.0000317894270734,7.8400001525878915,-0.04092073716583988 5039,2011-12-01,7.760000228881836,7.8499999046325675,7.739999771118164,7.8499999046325675,9000.0,-0.007672626785479308,1.4444562182438838,1.124997019764908,18.018033885490453,20.91994086293124,0.34159818443199974,0.6249708748937142,0.414143901701884,0.321878551711972,15.796719671599863,0.11000013351440341,-0.2600563243133216,-0.5309998512268059,-1.2215647187805132,0.15956501632690134,-0.8762822850036596,-0.1857174174499523,0.9112968483081243,14.000047683761343,-16.629826460342173,0.3452824337768536,12,0.2949998378753662,0.5349996089935303,0.4724998474121094,-0.045000314712524414,0.5500001907348651,3,-0.028350549038644646,1.4000114441573484,7.820000171661378,3.000000000000071,7.789999961853027,-1.3809496777943704,7.820000171661378,-0.028350549038644646 5040,2011-12-02,7.75,7.920000076293945,7.75,7.820000171661378,5400.0,-0.0012886892508864323,-3.8571331257961456,0.7777824872975597,19.04764283540956,18.791651222535116,0.28780351729621323,0.5862707654123511,0.4322443059385179,0.32646614467981294,15.95619084387359,0.1700000762939453,-0.31581468985281447,-0.49100008010864293,-1.1864256420019945,0.20442548178470954,-0.8387128610553187,-0.14328729916196714,0.8427933155924006,12.000000000000043,-20.9192293765868,0.34771278094667607,12,0.29000020027160645,0.5449998378753662,0.502500057220459,-0.03500008583068848,0.5799999237060547,4,-0.009032280214371302,1.4444562182438838,7.760000228881836,1.4000114441573484,7.820000171661378,3.000000000000071,7.789999961853027,-0.009032280214371302 5041,2011-12-05,7.769999980926514,7.949999809265138,7.760000228881836,7.880000114440918,20400.0,0.0025806427001953125,-1.9230786159946438,1.5714266251592093,21.78218943641201,17.388713903695326,0.190657336213377,0.5171784305524625,0.4197767655644409,0.2999971810661002,16.792412095766206,0.1999998092651376,-0.3331164534439157,-0.42300012111663854,-1.1087682335619604,0.26276799132868334,-0.7658841773393004,-0.0801160648939776,0.7505698739961311,28.000068664550426,-8.101650458640613,0.34288405622266116,12,0.2500002384185791,0.4550001621246338,0.617499828338623,-0.05500006675720215,0.7400002479553223,0,-0.05662806413134536,-3.8571331257961456,7.75,1.4444562182438838,7.760000228881836,1.4000114441573484,7.820000171661378,-0.05662806413134536 5042,2011-12-06,7.420000076293945,7.760000228881836,7.420000076293945,7.760000228881836,11800.0,-0.04504503288181905,1.0,3.090906726430185,7.317082626154331,15.802729354057666,0.44477137630526187,0.8036318317585724,0.7750092860891638,0.6425448917883472,18.103920957387075,0.34999990463256836,-0.38234588155861715,-0.7065000295639035,-1.4221381633267285,0.009138104198920693,-1.064319096445315,-0.34868096268249094,1.0341241948125237,0.0,-33.22814003541123,0.3578190668814122,12,0.38499975204467685,0.6700000762939453,0.9474997520446777,0.2949998378753662,1.2899999618530273,1,0.0323449822979025,-1.9230786159946438,7.769999980926514,-3.8571331257961456,7.75,1.4444562182438838,7.760000228881836,0.0323449822979025 5043,2011-12-07,7.75,7.769999980926514,7.429999828338622,7.449999809265138,21300.0,0.044474382791499734,1.0000000000000053,-0.8823531061719504,27.631575645173,17.1281810252222,0.04066399741725224,0.419533194539758,0.452572589221127,0.3083730973065375,19.23510166866949,0.34999990463256836,-0.4233909613090798,-0.3285001039504998,-1.0071761157823982,0.35017590788139863,-0.6678381098664499,0.010837901965449426,0.600711851625217,62.26416791873961,29.491516663509707,0.33933800591594926,12,0.05499982833862216,0.3400001525878906,0.617499828338623,-0.03500008583068848,1.1599998474121094,2,-0.03096771240234375,1.0,7.420000076293945,-1.9230786159946438,7.769999980926514,-3.8571331257961456,7.75,-0.03096771240234375 5044,2011-12-08,7.75,7.940000057220459,7.570000171661378,7.570000171661378,24200.0,0.0,-3.1111137602089913,0.5999990463262888,29.166661147720063,18.706624866017673,0.015660380759814352,0.37994406531535674,0.46287080001315495,0.30479755821449217,19.955547034586296,0.36999988555908114,-0.46003448383532586,-0.29100010395050013,-0.9543219705466708,0.3723217626456705,-0.6226610372485855,0.04066082934758519,0.5076406740920891,62.26416791873961,31.740426780014772,0.33166093329808516,12,0.05499982833862216,0.3400001525878906,0.617499828338623,-0.03500008583068848,1.010000228881836,3,-0.025806427001953236,1.0000000000000053,7.75,1.0,7.420000076293945,-1.9230786159946438,7.769999980926514,-0.025806427001953236 5045,2011-12-09,7.5900001525878915,7.75,7.429999828338622,7.75,24300.0,-0.02064514160156239,3.000005960470173,-0.8888888888888884,24.358975142730202,19.925862884089266,0.15250600989688934,0.4960699732782432,0.6237848637518058,0.4578601094308743,20.803316079920755,0.32000017166137784,-0.48631261289269734,-0.4069999456405631,-1.0672423771895287,0.2532424859084026,-0.7371211614150459,-0.07687872986608024,0.5838764617243823,32.07550225373159,6.329988155014398,0.33012121577448267,12,0.0949997901916495,0.4999999999999991,0.7774996757507315,0.12499976158142001,1.4300003051757804,4,0.09486169335363148,-3.1111137602089913,7.75,1.0000000000000053,7.75,1.0,7.420000076293945,0.09486169335363148 5046,2011-12-12,7.489999771118164,7.6500000953674325,7.449999809265138,7.559999942779541,66900.0,-0.013175280561177782,-1.6666687859416096,0.4375014901175429,23.750001490115793,21.065633372293888,0.2243677461496798,0.5527391311605498,0.7254905709599377,0.550909953903723,21.485870874406814,0.20000028610229492,-0.472776776809428,-0.4615003347396849,-1.1301763332536314,0.20717566377426078,-0.7958383339966577,-0.12716233548271205,0.6084891893922766,13.461480267652377,-7.680369130418093,0.334337999256973,12,0.19500017166137695,0.5950002670288086,0.8899999856948853,0.24500012397766113,1.630000114440918,0,0.11214955650959779,3.000005960470173,7.5900001525878915,-3.1111137602089913,7.75,1.0000000000000053,7.75,0.11214955650959779 5047,2011-12-13,7.4099998474121085,7.539999961853027,7.300000190734862,7.489999771118164,23500.0,-0.010680898017452534,1.6666596024244578,1.142853250318471,23.75000149011578,21.646907077702352,0.2735642349720733,0.5897291160801617,0.8063013744239376,0.6234235817349054,22.178746542163786,0.23999977111816495,-0.45242982375884644,-0.49500024318695157,-1.1790903068792682,0.18908982050536594,-0.8370452750331099,-0.15295521134079326,0.6206402246766833,17.187449941401148,-1.4464097295762066,0.3420450318461586,12,0.2150001525878915,0.6150002479553232,0.9699999094009408,0.4549999237060556,1.760000228881835,1,0.14844809772214695,-1.6666687859416096,7.489999771118164,3.000005960470173,7.5900001525878915,-3.1111137602089913,7.75,0.14844809772214695 5048,2011-12-14,7.4000000953674325,7.5,7.25,7.3499999046325675,17700.0,-0.0013494942308491797,1.0,-0.6250029802350963,29.68750407453564,22.943514876485153,0.24330810622967292,0.5433129336974174,0.8170125268181545,0.6246851767148422,22.836934272694855,0.25,-0.4290241710985363,-0.4514999866485585,-1.116640422924223,0.21364044962710693,-0.7840702047863912,-0.11892976851072579,0.5429631909588881,21.739142453361655,0.7173164572504369,0.3325702181378327,12,0.19999980926513583,0.5850000381469718,0.9799996614456168,0.8299996852874747,2.179999828338624,2,0.1770270170130983,1.6666596024244578,7.4099998474121085,-1.6666687859416096,7.489999771118164,3.000005960470173,7.5900001525878915,0.1770270170130983 5049,2011-12-15,7.320000171661378,7.5,7.309999942779541,7.460000038146973,8000.0,-0.010810800361494066,-1.3749959021889762,-2.7999866486103846,29.687504074535624,24.125721680832495,0.2842190238256386,0.5648508355958688,0.8964865410874561,0.6918802744510151,23.573947840320702,0.19000005722045898,-0.40662380091312667,-0.47599990367889333,-1.1228840438858407,0.17088423652805407,-0.7994419737823675,-0.1525578335754192,0.5259482545792578,14.000034332275568,-9.281002813569152,0.3234420701034737,12,0.2799997329711905,0.6449999809265128,1.0824996232986441,0.8049995899200431,2.679999828338622,3,0.21721306536388485,1.0,7.4000000953674325,1.6666596024244578,7.4099998474121085,-1.6666687859416096,7.489999771118164,0.21721306536388485 5050,2011-12-16,7.239999771118164,7.46999979019165,7.1599998474121085,7.380000114440918,32000.0,-0.010929016211355669,-1.0666649712467313,1.000003405982956,28.358204175169973,24.856389985138932,0.3176749166426802,0.5875531354971422,0.975020577436716,0.760237034353235,23.867034967420796,0.3099999427795419,-0.40473337386317887,-0.500500273704529,-1.1376478006842987,0.13664725327524074,-0.8190740371944134,-0.18192651021464368,0.5225158754487822,16.32650678032914,-7.238369489226141,0.31857376348988503,12,0.3100001811981201,0.6400003433227539,1.1275001764297485,0.8849999904632568,2.770000457763672,4,0.20994482124533542,-1.3749959021889762,7.320000171661378,1.0,7.4000000953674325,1.6666596024244578,7.4099998474121085,0.20994482124533542 5051,2011-12-19,7.230000019073486,7.449999809265138,7.230000019073486,7.25,32600.0,-0.0013811812653045097,-21.00000000000009,0.1428566562898073,28.787883713881882,27.242034550441993,0.2715797847224568,0.5335480008288593,0.9837299052592954,0.7600135101103476,24.175960887057037,0.21999979019165128,-0.3987369467922539,-0.4525000095367435,-1.0507034978553147,0.14570347878182766,-0.7516017536960291,-0.15339826537745793,0.4361130996286855,18.421092257923842,-5.951573461045598,0.2991017441592858,12,0.31999993324279785,0.6100001335144043,1.1649998426437378,0.8949997425079346,2.669999599456787,0,0.2475795897604398,-1.0666649712467313,7.239999771118164,-1.3749959021889762,7.320000171661378,1.0,7.4000000953674325,0.2475795897604398 5052,2011-12-20,7.25,7.3499999046325675,7.199999809265138,7.260000228881836,80500.0,0.0027662490835065334,-1.7272593286170184,0.5000119209403238,28.244267306914594,27.31011140174661,0.25136281628707025,0.4516446362751587,0.9590991202592569,0.7296430879478262,24.35464366480015,0.15000009536742986,-0.3971712492255399,-0.3785000324249266,-0.9231883320223133,0.16618826717245927,-0.6508441822236195,-0.10615588262623366,0.3351349952957614,26.470621234390794,2.208640441043812,0.272344149798693,12,0.2999999523162842,0.5900001525878906,1.1449998617172241,0.8749997615814209,2.5500001907348633,1,0.2579310186978043,-21.00000000000009,7.230000019073486,-1.0666649712467313,7.239999771118164,-1.3749959021889762,7.320000171661378,0.2579310186978043 5053,2011-12-21,7.25,7.28000020980835,7.210000038146973,7.230000019073486,67000.0,0.0,-1.3333412806268825,-1.9999523173755485,29.599990844726562,27.358259145858444,0.1933074509638928,0.39303710780827306,0.9459909721728845,0.7190076888023444,24.542982681882258,0.07000017166137695,-0.40448142172775015,-0.32850003242492676,-0.8132692010449762,0.15626913619512273,-0.5708846167349515,-0.08611544811490202,0.26711337163437676,26.470621234390794,0.8729600076895991,0.24238458431002485,12,0.2049999237060547,0.5799999237060547,1.212499976158142,0.8749997615814209,2.75,2,0.2648275967301992,-1.7272593286170184,7.25,-21.00000000000009,7.230000019073486,-1.0666649712467313,7.239999771118164,0.2648275967301992 5054,2011-12-22,7.3499999046325675,7.4000000953674325,7.210000038146973,7.25,48500.0,0.013793090294147214,-1.1111137602089707,4.999999999999956,35.07461969558561,28.548886318397933,0.03419671404764557,0.26155475299244646,0.8318404074158936,0.6086862317768267,23.59624644910474,0.19000005722045987,-0.35380320292013945,-0.20000011920929062,-0.6669274698450254,0.26692723142644326,-0.43346379452715755,0.03346355610857632,0.10997530312624626,61.29035235196108,32.56930212740416,0.23346367531786713,12,0.05500006675720304,0.4800000190734872,1.112499952316285,0.7749998569488534,2.5999999046325692,3,0.3034013670759317,-1.3333412806268825,7.25,-1.7272593286170184,7.25,-21.00000000000009,7.230000019073486,0.3034013670759317 5055,2011-12-23,7.260000228881836,7.579999923706055,7.260000228881836,7.300000190734862,29900.0,-0.012244854002515848,-15.0,-0.3999999999999947,31.914894336558547,29.456096634669354,0.08097895622425089,0.32240419306840096,0.9053847339646524,0.6869378797180534,22.076597668833152,0.31999969482421875,-0.3531225586043867,-0.26099979877471924,-0.7241197166304421,0.20212011908100358,-0.49255975770258065,-0.02943983984685783,-0.10000038146972745,15.789579354462871,-12.484717116219903,0.2315599589278614,12,0.1099996566772461,0.5699996948242188,1.2224996089935303,0.864999532699585,3.0399999618530273,4,0.37741042489473453,-1.1111137602089707,7.3499999046325675,-1.3333412806268825,7.25,-1.7272593286170184,7.25,0.37741042489473453 5056,2011-12-27,7.25,7.260000228881836,7.179999828338622,7.199999809265138,19300.0,-0.001377441951317393,1.2857045544338888,-1.2500059604701674,42.056068935520884,31.490104128603253,0.059625275395998045,0.303049425186936,0.8936384298458364,0.6861303571864363,21.953107802295733,0.08000040054321378,-0.36044586884606744,-0.2425000190734865,-0.6982412189677447,0.2132411808207717,-0.47037061902061605,-0.014629419126356957,-0.08160015106201257,17.500038743010048,-13.75795073181336,0.22787059994712922,12,0.11999988555908203,0.5399999618530273,1.182499885559082,0.8749997615814209,2.9200000762939435,1,0.3806896867423222,-15.0,7.260000228881836,-1.1111137602089707,7.3499999046325675,-1.3333412806268825,7.25,0.3806896867423222 5057,2011-12-28,7.289999961853027,7.440000057220459,7.230000019073486,7.25,54300.0,0.005517236117658975,-4.250005960470162,0.7999961853173004,20.512807972719955,30.47069345062373,0.0009088127049832195,0.23575750028502096,0.8377112072781081,0.6376809256228366,21.521122185236287,0.21000003814697266,-0.34458989990294686,-0.1775000572204588,-0.6191656256997113,0.26416551125879373,-0.39833284146008463,0.04333272701916702,-0.11336811141967829,27.500026822083917,0.15733116047450935,0.2208327842396262,12,0.07999992370605469,0.4850001335144043,1.1349999904632568,0.8349997997283936,2.6499996185302734,2,0.35802464613646134,1.2857045544338888,7.25,-15.0,7.260000228881836,-1.1111137602089707,7.3499999046325675,0.35802464613646134 5058,2011-12-29,7.5,7.559999942779541,7.300000190734862,7.300000190734862,18000.0,0.028806589745659306,-1.5999999999999859,5.000000000000022,37.373734454623374,31.32471904841126,-0.21614439036359023,0.0005846240847775519,0.6155076437978835,0.42435855662398936,21.368593541555704,0.26999998092651367,-0.31406374682809535,0.04849998950958234,-0.3614435596203842,0.4584435386395489,-0.15647178505540094,0.2534717640745656,-0.32000017166137784,80.00002384185227,54.71696424721368,0.20497177456498336,12,-0.13000011444091797,0.25500011444091797,0.9149999618530273,0.6249997615814209,2.470000267028807,3,0.3066666920979817,-4.250005960470162,7.289999961853027,1.2857045544338888,7.25,-15.0,7.260000228881836,0.3066666920979817 5059,2011-12-30,7.539999961853027,7.550000190734862,7.28000020980835,7.28000020980835,57200.0,0.005333328247070224,-1.0769249109138892,1.2999999999999943,47.1264254418417,33.41007696693034,-0.2477043073688403,-0.05980870624645451,0.5651292516107045,0.3810754652588235,21.081058061022752,0.2699999809265128,-0.27564466938351284,0.09949996471405065,-0.28670832099581833,0.48570825042391963,-0.09360417814088429,0.2926041075689856,-0.35200013160705623,90.00001192092614,62.86726750100262,0.19310414285493455,12,-0.16000008583068848,0.13499975204467596,0.8550000190734863,0.5949997901916504,2.609999656677246,4,0.32625995365952276,-1.5999999999999859,7.5,-4.250005960470162,7.289999961853027,1.2857045544338888,7.25,0.32625995365952276 5060,2012-01-03,7.679999828338622,7.679999828338622,7.429999828338622,7.6599998474121085,9500.0,0.018567621643752474,24.000023841880648,0.07692307692307693,60.43957080434098,36.926931088092466,-0.35618294260823813,-0.21641753814092546,0.4203546874079196,0.2398506013552799,21.19430177982779,0.25,-0.2515880013634728,0.24299983978271378,-0.13251942342466005,0.6185191029900876,0.05524020817902642,0.43075947138640114,-0.4841599962234495,100.0,68.19929799373593,0.18775963160368714,1,-0.25,-0.005000114440918857,0.6350002288818368,0.5899999141693124,2.559999942779542,1,0.29557292078970954,-1.0769249109138892,7.539999961853027,-1.5999999999999859,7.5,-4.250005960470162,7.289999961853027,0.29557292078970954 5061,2012-01-04,7.329999923706055,7.960000038146973,7.309999942779541,7.71999979019165,49700.0,-0.045572905267666,-2.023257464445122,-19.500011920940324,46.61017086135429,38.96758703858577,0.010609378333868769,0.10427473385375752,0.7604472919041143,0.590569626963771,21.802487771916766,0.6500000953674316,-0.22889378551057682,-0.08500006198883092,-0.4285726000680512,0.25857247609038936,-0.25678633102844106,0.08678620705077922,-0.11479369174194431,13.698616715036243,-19.126426202951215,0.17178626903961028,1,0.24000000953674316,0.3449997901916486,0.945000171661377,0.9549999237060547,2.8199996948242188,2,0.40518421527174775,24.000023841880648,7.679999828338622,-1.0769249109138892,7.539999961853027,-1.5999999999999859,7.5,0.40518421527174775 5062,2012-01-05,7.6599998474121085,7.670000076293945,7.239999771118164,7.300000190734862,28600.0,0.045020453907345326,1.2631588193515413,-0.9230763587724007,58.66666115654661,42.197217073232444,-0.28509691424539874,-0.21800008679973448,0.4215913977116701,0.26513111436880177,21.27932921086951,0.43000030517578125,-0.1865329881229698,0.2329998731613152,-0.12764862438283853,0.5936483707054689,0.052675624389238784,0.41332412193339163,0.30000019073486417,58.33332229544013,23.110194046944812,0.18032424877207667,1,-0.08999991416931064,-0.09999990463256747,0.5350000858306894,0.6250000000000009,2.930000305175782,3,0.32767627661635346,-2.023257464445122,7.329999923706055,24.000023841880648,7.679999828338622,-1.0769249109138892,7.539999961853027,0.32767627661635346 5063,2012-01-06,7.510000228881836,7.71999979019165,7.309999942779541,7.579999923706055,24800.0,-0.019582196020663023,1.3428601011986343,-0.194443782169982,56.050960250287986,44.52792157931047,-0.1054242135061969,-0.09159887086801888,0.5598423171313733,0.41551311005171243,20.83464296353446,0.4099998474121094,-0.1452753274064813,0.09500024318695033,-0.2350714843725541,0.42507197074645475,-0.07003562059280188,0.26003610696670254,0.4499998092651367,37.50004967051889,-0.39081732514142686,0.16503586377975238,1,0.059999704360961914,0.04999971389770508,0.6849997043609619,0.7749996185302734,3.3899993896484375,4,0.3235684790203086,1.2631588193515413,7.6599998474121085,-2.023257464445122,7.329999923706055,24.000023841880648,7.679999828338622,0.3235684790203086 5064,2012-01-09,7.550000190734862,7.6500000953674325,7.4000000953674325,7.539999961853027,13600.0,0.005326226449261062,1.3809519484470805,-0.14286103542233064,60.13074074997508,47.66301562524564,-0.12747612313374201,-0.15531357449529715,0.5063819377009517,0.3799641171852963,21.131930495705426,0.25,-0.10094194433921366,0.14500019550323362,-0.15288708092622105,0.4428874719326883,-0.0039434427114937165,0.29394383371796096,0.3955998420715341,43.05559786747894,2.3363150245115776,0.14894363821472736,1,0.01999974250793546,0.009999752044678623,0.6449997425079355,0.734999656677247,3.2899999618530282,0,0.3205298033321504,1.3428601011986343,7.510000228881836,1.2631588193515413,7.6599998474121085,-2.023257464445122,7.329999923706055,0.3205298033321504 5065,2012-01-10,8.310000419616701,8.310000419616701,7.5999999046325675,7.6500000953674325,16900.0,0.10066227942808381,1.1515156550619572,65.99852183864795,73.68422703730319,51.17725541433256,-0.8078216052598393,-0.9050077011144708,-0.2778676985623907,-0.3693642028473807,21.65861071771824,0.7600002288818386,-0.03755012233004962,0.8690004110336318,0.37050147884506934,1.3674993432221942,0.6197509449393506,1.118249877127913,-1.070000648498537,100.0,54.12783562035914,0.2492494660942814,1,-0.5400002002716073,-0.5750002861022967,-0.13500046730041682,-0.02500057220459162,2.6399993896484357,1,0.2214198683516364,1.3809519484470805,7.550000190734862,1.3428601011986343,7.510000228881836,1.2631588193515413,7.6599998474121085,0.2214198683516364 5066,2012-01-11,8.329999923706055,8.460000038146973,7.949999809265138,8.130000114440918,12200.0,0.0024066790709351693,1.2173921156018994,0.30302986516352215,73.68422153364303,57.08519025443512,-0.7359000634460884,-0.9052631600225922,-0.3069099969276401,-0.37734945546903464,22.319841505464634,0.510000228881835,0.017512835636776636,0.8469999074935917,0.20907226101713405,1.4849275539700484,0.5280360842553637,1.1659637307318196,-1.0686001396179199,89.34425524696643,39.323517924509325,0.31896382323822836,1,-0.48000001907348633,-0.5199999809265137,-0.16249990463256836,-0.04500007629394531,2.6700000762939453,2,0.22929170046886882,1.1515156550619572,8.310000419616701,1.3809519484470805,7.550000190734862,1.3428601011986343,7.510000228881836,0.22929170046886882 5067,2012-01-12,8.510000228881836,8.569999694824219,8.25,8.359999656677246,17100.0,0.02160868029104357,1.370372463486569,0.7500035762820971,75.60977028070606,61.33363867955543,-0.8098035740623715,-1.0525959573262513,-0.4998507555715985,-0.5393767050814038,22.649697174663686,0.31999969482421875,0.09677096751199343,0.9720001935958864,0.18769079433849178,1.756309592853281,0.5798454939671895,1.3641548932245833,-1.2006564346313473,95.23813668653362,40.49364051709426,0.3921546996286972,1,-0.6050004959106445,-0.6450004577636719,-0.3875000476837158,-0.22500038146972656,2.1700000762939435,3,0.19271437667915592,1.2173921156018994,8.329999923706055,1.1515156550619572,8.310000419616701,1.3809519484470805,7.550000190734862,0.19271437667915592 5068,2012-01-13,8.710000038146973,8.720000267028809,8.460000038146973,8.470000267028809,11200.0,0.0235017395870758,1.0,1.5999923706345724,76.56251309672894,64.60431508565401,-0.9164939294944041,-1.2115379978077065,-0.7113785496002869,-0.7114357363244697,22.951690670165696,0.26000022888183594,0.16837963536924772,1.1065000057220455,0.16722190765543665,2.0457781037886535,0.6368609566887411,1.57613905475535,-1.3250168898620602,99.24240700141354,43.453550713517856,0.4696390490333041,1,-0.7300000190734863,-0.7699999809265137,-0.7625000476837158,-0.5500001907348633,2.0299997329711914,4,0.21584386982860249,1.370372463486569,8.510000228881836,1.2173921156018994,8.329999923706055,1.1515156550619572,8.310000419616701,0.21584386982860249 5069,2012-01-17,8.90999984741211,9.239999771118164,8.75,8.800000190734863,28400.0,0.022962090515407763,-3.666663639129704,0.4583323399216397,80.89887941445096,66.87757159788845,-1.0076919702614475,-1.3558252953943315,-0.9250109438768135,-0.8842835244395282,23.539989147107974,0.5299997329711914,0.268823634008057,1.2269998311996462,0.13243714147754737,2.321562520921745,0.6797184863385972,1.7742811760606951,-1.4182153296276852,79.87805179440525,18.243464657199418,0.5472813448610492,1,-0.6700000762939453,-0.7100000381469727,-0.9624998569488525,-0.75,1.8600006103515625,1,0.22334453481457195,1.0,8.710000038146973,1.370372463486569,8.510000228881836,1.2173921156018994,8.329999923706055,0.22334453481457195 5070,2012-01-18,8.760000228881836,9.09000015258789,8.260000228881836,8.520000457763674,10000.0,-0.016834974309661854,-1.1842096677449876,2.1818229107964777,76.86834569999566,70.23959102440416,-0.7692816628775843,-1.1448072087415575,-0.7906679934016623,-0.7072494547301993,23.061314979467706,0.8299999237060547,0.34579684648427644,1.0010001897811893,-0.17229752086460515,2.174297900426984,0.4143513344582921,1.5876490451040866,-1.093394185764038,62.790732059648235,-4.243721229962418,0.5866488553228972,1,-0.5200004577636719,-0.5600004196166992,-0.8125002384185791,-0.6000003814697266,1.9399995803833008,2,0.2374429074611515,-3.666663639129704,8.90999984741211,1.0,8.710000038146973,1.370372463486569,8.510000228881836,0.2374429074611515 5071,2012-01-19,9.020000457763672,9.020000457763672,8.760000228881836,8.789999961853027,17300.0,0.029680390649375887,1.2608666807644304,0.9583363135684214,78.54787446997094,72.44861472589575,-0.8541699693856586,-1.3321281519171126,-1.0629816983624103,-0.9679681083117586,22.55677266501157,0.26000022888183594,0.42177459493835556,1.1715003967285158,-0.10080018557655812,2.4438009790335906,0.5353501055759793,1.8076506878810532,-1.1960550418458373,77.77784199828531,5.50533084307844,0.6361502911525373,1,-0.7450006008148193,-0.8200006484985352,-1.132500410079956,-0.8600006103515625,1.6599998474121076,3,0.21396887511688334,-1.1842096677449876,8.760000228881836,-3.666663639129704,8.90999984741211,1.0,8.710000038146973,0.21396887511688334 5072,2012-01-20,9.119999885559082,9.149999618530273,8.90999984741211,8.90999984741211,7000.0,0.011086410501158994,-1.2857116906826036,0.913041675477769,77.73974146264995,74.85847930504708,-0.810524244400856,-1.3542835570849956,-1.1750312505306502,-1.059489502901096,22.01974329312812,0.23999977111816406,0.4828827950932997,1.1779998302459713,-0.18100299054359326,2.537002651035536,0.4984984198511899,1.8575012406407536,-1.1544490341212148,87.7551079988011,15.780126499098884,0.6795014103947821,1,-0.7999999523162842,-0.9200000762939453,-1.2349998950958252,-0.9600000381469727,1.5799999237060547,4,0.20614036601226005,1.2608666807644304,9.020000457763672,-1.1842096677449876,8.760000228881836,-3.666663639129704,8.90999984741211,0.20614036601226005 5073,2012-01-23,9.170000076293944,9.359999656677246,9.039999961853027,9.039999961853027,8000.0,0.00548247712305705,-3.9230678942156034,0.6190480515528909,77.81571682171752,76.82347664635179,-0.6708361312746902,-1.320784245793428,-1.2354594909000873,-1.110374811558641,21.577032497484367,0.31999969482421875,0.5984318479909083,1.1320000171661366,-0.29093402562740245,2.5549340599596757,0.4205329957693671,1.8434670385629062,-1.0770043328880465,82.72730188922964,12.49401193612431,0.7114670213967693,1,-0.6900002956390363,-0.9100003242492658,-1.3450000286102277,-1.0700001716613752,1.5299997329711932,0,0.1646674172648539,-1.2857116906826036,9.119999885559082,1.2608666807644304,9.020000457763672,-1.1842096677449876,8.760000228881836,0.1646674172648539 5074,2012-01-24,9.579999923706056,9.649999618530273,9.039999961853027,9.220000267028807,16100.0,0.04471099716476923,1.4400032806459058,2.7692256904963424,79.68751653098413,77.49050881231635,-0.8522179881428773,-1.6391944408960146,-1.6445681930314278,-1.5172879127109677,21.97375710559541,0.6099996566772461,0.6902959126981019,1.4304998636245738,-0.11006021864824866,2.971059945897397,0.6602198224881626,2.200779904760985,-1.3349637107075978,94.96404852077515,27.318904880203434,0.7702800411364116,1,-0.7800002098083514,-1.175000190734865,-1.7874999046325701,-1.5050001144409197,1.1199998855590803,1,0.12108558002611725,-3.9230678942156034,9.170000076293944,-1.2857116906826036,9.119999885559082,1.2608666807644304,9.020000457763672,0.12108558002611725 5075,2012-01-25,10.0,10.170000076293944,9.579999923706056,9.579999923706056,30600.0,0.04384134442993459,-1.8095240257764564,1.166667991215575,90.82570733792927,79.39511834612594,-1.1256559419145766,-1.9430149602878828,-2.0578111839532696,-1.9307695899097084,23.571083292072736,0.5900001525878871,0.8214883475252126,1.7134999513626106,0.025707519977942184,3.401292382747279,0.8696037356702764,2.5573961670549448,-1.5582689102270866,87.9432556956684,12.917632288150642,0.8438962156923344,1,-0.7899999618530273,-1.3350000381469744,-2.2174999713897705,-1.9250001907348633,0.7399997711181641,2,0.0770000457763671,1.4400032806459058,9.579999923706056,-3.9230678942156034,9.170000076293944,-1.2857116906826036,9.119999885559082,0.0770000457763671 5076,2012-01-26,10.010000228881836,10.25,10.010000228881836,10.100000381469727,16500.0,0.0010000228881836826,-4.3333192048488955,-0.21428603866467547,89.83053039183424,80.97520280291795,-0.9747972005192995,-1.8294372321262085,-2.058542132083808,-1.9318917017026447,24.98999430011671,0.25,0.9588520533290295,1.5855001688003547,-0.19428669553232503,3.3652870331330353,0.695606736634014,2.4753936009666946,-1.2917461012655576,82.08957135902844,4.747902112697886,0.8898934321663402,1,-0.755000114440918,-1.2950003147125244,-2.295000195503235,-1.9800004959106445,0.6899995803833008,3,0.06893102543518892,-1.8095240257764564,10.0,1.4400032806459058,9.579999923706056,-3.9230678942156034,9.170000076293944,0.06893102543518892 5077,2012-01-27,9.899999618530273,10.0600004196167,9.789999961853027,10.029999732971193,5000.0,-0.010989071711924425,1.8420878276974968,1.444443267070761,91.06528376236663,82.58662176576658,-0.7229118824646399,-1.595688081081006,-1.9384250871455304,-1.8135624900469196,27.076334029200723,0.2700004577636719,1.0015698948189584,1.3449995756149296,-0.4669897153579825,3.1569888665878416,0.43900493012847264,2.2509942211013856,-0.9060312338849243,71.07434955078789,-10.839935427867445,0.905994645486456,1,-0.6449995040893555,-1.184999704360962,-2.204999566078186,-1.869999885559082,0.8000001907348633,4,0.07878795118189141,-4.3333192048488955,10.010000228881836,-1.8095240257764564,10.0,1.4400032806459058,9.579999923706056,0.07878795118189141 5078,2012-01-30,9.800000190734863,9.800000190734863,9.56999969482422,9.800000190734863,4500.0,-0.010100952691779574,1.0,-0.0,87.87879663612982,83.3621681237309,-0.5051587886048559,-1.3855830894171888,-1.833453581317217,-1.7001428909923746,29.54152406288866,0.3299999237060529,1.0489260356517391,1.1300001382827762,-0.6919825809721925,2.951982857537744,0.2190087786552919,2.0409914979102606,-0.5799461153256775,62.809934291053516,-23.027483688741135,0.910991359627484,1,-0.5450000762939453,-1.0850002765655518,-2.105000138282776,-1.7700004577636719,1.3499994277954102,0,0.09183669398100136,1.8420878276974968,9.899999618530273,-4.3333192048488955,10.010000228881836,-1.8095240257764564,10.0,0.09183669398100136 5079,2012-01-31,10.0,10.0,9.779999732971193,9.93000030517578,4700.0,0.020408143405366452,5.285749318801039,100.0,85.06224805278212,84.27260171848494,-0.5970704219621812,-1.4670529496727074,-2.02476526819962,-1.886221656116735,32.157331993916564,0.22000026702880682,1.0849228433332971,1.2069999456405647,-0.6258936272505942,3.0398935185317226,0.29055315919498526,2.123446732086144,-0.5945556581644684,63.2353106171952,-19.950970080105158,0.9164467864455791,1,-0.49499988555908203,-1.2850000858306885,-2.3575000762939453,-1.9700002670288086,1.25,1,0.06999998092651372,1.0,9.800000190734863,1.8420878276974968,9.899999618530273,-4.3333192048488955,10.010000228881836,0.06999998092651372 5080,2012-02-01,9.949999809265137,10.149999618530273,9.869999885559082,9.880000114440918,14500.0,-0.00500001907348635,-5.222205738990379,0.9999999999999746,83.19672467535005,84.78914063019373,-0.4028847000556759,-1.3051880800184321,-1.96389980017576,-1.820853127371894,34.690515634165656,0.2799997329711914,1.1059051732202931,1.0434997558593757,-0.7803107992495129,2.867310310968265,0.13159447830493143,1.95540503341382,-0.39253544896000037,55.88234469140223,-25.429273514029724,0.9119052775544446,2,-0.36999988555908203,-1.2349998950958252,-2.332499861717224,-1.9200000762939453,1.2799997329711914,2,0.07537688586703517,5.285749318801039,10.0,1.0,9.800000190734863,1.8420878276974968,9.899999618530273,0.07537688586703517 5081,2012-02-02,10.300000190734863,11.0,9.8100004196167,10.5600004196167,99700.0,0.035175918409949825,1.0877196798329563,-3.714305177111717,84.29119151938608,85.51707952538663,-0.6171195410683552,-1.4980824320144812,-2.3000333664781856,-2.1505794967840366,36.67889643770052,1.1899995803833008,1.108590908065505,1.2450001239776611,-0.5210718399782,3.011072087933522,0.3619641419997315,2.128036105955591,-0.6178794152846514,51.048974833673846,-27.323684194416423,0.8830359819779304,2,-0.2800002098083496,-1.2100002765655518,-2.700000286102295,-2.270000457763672,1.3299999237060547,3,0.042718405071399124,-5.222205738990379,9.949999809265137,5.285749318801039,10.0,1.0,9.800000190734863,0.042718405071399124 5082,2012-02-03,10.170000076293944,10.199999809265137,9.729999542236328,10.199999809265137,21700.0,-0.012621370100348028,30.333630034650476,0.11538348677695728,78.74015866287344,85.61979528551508,-0.36041510683572753,-1.2336476027714838,-2.155456857074773,-2.000855488834402,39.00827752053634,0.5700006484985352,1.1349863520453063,0.9894999980926489,-0.7148284058762204,2.6938284020615173,0.13733579610821423,1.8416642000770835,0.8299999237060565,41.95805967999212,-32.37951788401617,0.8521642019844343,2,-0.15000009536742986,-1.0550000667572004,-2.590000152587889,-2.140000343322752,1.6000003814697283,4,0.05211403431614636,1.0877196798329563,10.300000190734863,-5.222205738990379,9.949999809265137,5.285749318801039,10.0,0.05211403431614636 5083,2012-02-06,9.9399995803833,10.300000190734863,9.850000381469727,10.119999885559082,39200.0,-0.022615584482321593,-1.5000079473146024,6.000063578853318,70.0389002542265,84.54772681031979,-0.010844155739476946,-0.8561591305290346,-1.9106730271429786,-1.7578568007459854,41.32615342812485,0.4499998092651367,1.1292841651889507,0.6379995346069336,-0.9036002919952963,2.1795993612091635,-0.13280037869418138,1.4087994479080486,1.0600004196166992,16.535430114470913,-54.74251831139017,0.7707999133011149,2,0.3450002670288086,-0.8199996948242188,-2.367499589920044,-1.9099998474121094,1.9000005722045898,0,0.07645877876913643,30.333630034650476,10.170000076293944,1.0877196798329563,10.300000190734863,-5.222205738990379,9.949999809265137,0.07645877876913643 5084,2012-02-07,9.970000267028807,10.329999923706056,9.949999809265137,9.979999542236328,27900.0,0.0030181778583484586,-14.199946594442078,0.055551434747604496,74.69386102756192,82.75529944250118,0.022679495661396487,-0.7331527712089301,-1.914598457341432,-1.7761496034334403,43.780111086879735,0.3900003433227557,1.1286364634818842,0.5470002174377431,-0.7806346725764985,1.8746351074519847,-0.11681722756937774,1.2108176624448639,1.0045997238159199,18.897688053994326,-51.24571332918117,0.6638174450071211,2,0.31499958038330256,-0.8500003814697248,-2.407500267028807,-1.9400005340576154,1.8699998855590838,1,0.1183549969806692,-1.5000079473146024,9.9399995803833,30.333630034650476,10.170000076293944,1.0877196798329563,10.300000190734863,0.1183549969806692 5085,2012-02-08,10.149999618530273,10.18000030517578,9.949999809265137,10.0600004196167,11500.0,0.018054096958927124,2.0666615804230974,-9.000572246064209,73.83963630013126,80.97853343231196,-0.14952941880002868,-0.8097525274883122,-2.0633142976747543,-1.941998152099064,44.54211091237417,0.23000049591064275,1.133389687944156,0.6349996089935299,-0.6209670977337058,1.8909663157207657,0.007016255629912038,1.2629829623571478,0.799708363342285,33.070860228941825,-34.61529962077333,0.627983353363618,2,0.13500022888183594,-1.0299997329711914,-2.6224998235702524,-2.119999885559082,1.3700008392333984,2,0.10837442589273794,-14.199946594442078,9.970000267028807,-1.5000079473146024,9.9399995803833,30.333630034650476,10.170000076293944,0.10837442589273794 5086,2012-02-09,10.239999771118164,10.25,10.06999969482422,10.229999542236328,21300.0,0.008867010440432255,10.999745692669473,0.11111464326964851,73.72879540911187,79.052256948617,-0.22738511062104827,-0.789817860881568,-2.1196953734193507,-2.020693255364284,45.06854283234175,0.18000030517577947,1.0967581503827084,0.6294997692108151,-0.5341508593084576,1.7931503977300878,0.047674454951177836,1.2113250834704523,0.6853140419616697,84.9999841054379,19.03232859536533,0.5818253142596365,2,0.04500007629394531,-1.119999885559082,-2.6875000000000018,-2.2100000381469727,1.1900005340576154,3,0.09667966730921718,2.0666615804230974,10.149999618530273,-14.199946594442078,9.970000267028807,-1.5000079473146024,9.9399995803833,0.09667966730921718 5087,2012-02-10,10.149999618530273,10.25,10.109999656677246,10.25,13500.0,-0.008789077597612382,1.7999961853172863,-9.999809269502194,70.41664414937075,77.11201778342155,-0.10973266565557438,-0.6014922335592949,-1.9954616566912051,-1.9159645168181143,45.412102540862975,0.1400003433227539,0.9776554114916927,0.4574996471405033,-0.6064921826617162,1.5214914769427228,-0.07449626776060647,0.989495562041613,0.7514079091326895,62.4999006588304,-1.292097216164393,0.5319959149011098,2,0.21500015258789062,-1.0299997329711914,-2.527499794960023,-2.119999885559082,1.6000003814697266,4,0.1458128622200825,10.999745692669473,10.239999771118164,2.0666615804230974,10.149999618530273,-14.199946594442078,9.970000267028807,0.1458128622200825 5088,2012-02-13,10.59000015258789,10.789999961853027,10.239999771118164,10.239999771118164,63000.0,0.04334980794032095,-2.14285480733075,-3.4999904632932157,70.78187879163686,75.52531008773873,-0.47593678281585206,-0.9417081856852931,-2.3963771044236815,-2.3410830971225014,45.696266828063656,0.6400003433227539,0.8849217638096238,0.8035001754760742,-0.22666116608998266,1.833661517042131,0.2884195046930458,1.3185808462591027,0.2879792153665388,76.19050322205622,15.666507117798758,0.5150806707830285,2,-0.22500038146972656,-1.4350001811981201,-3.025000214576721,-2.560000419616699,1.3499994277954102,0,0.11142590067738789,1.7999961853172863,10.149999618530273,10.999745692669473,10.239999771118164,2.0666615804230974,10.149999618530273,0.11142590067738789 5089,2012-02-14,10.899999618530273,10.970000267028807,10.359999656677246,10.699999809265137,21200.0,0.029272848109131333,2.5882272093617122,0.5714274036653751,69.39653010772402,73.99195513578029,-0.7206272906954574,-1.1541517254998936,-2.6609491399298406,-2.63280984718506,45.278077981625955,0.6100006103515607,0.804292615778138,1.0139996528625481,-0.04375147401933965,2.071750779744436,0.4851240894216051,1.5428752163034911,-1.1700000762939453,93.1371944036174,34.591058610984526,0.5288755634409438,2,-0.5349998474121094,-1.6999995708465576,-3.334999680519104,-2.869999885559082,1.0600004196166992,1,0.08623858412431429,-2.14285480733075,10.59000015258789,1.7999961853172863,10.149999618530273,10.999745692669473,10.239999771118164,0.08623858412431429 5090,2012-02-15,10.84000015258789,10.970000267028807,10.800000190734863,10.970000267028807,3300.0,-0.005504538352495203,1.6153834867769945,-0.6500011920940235,67.51054071302622,72.12743837951808,-0.582344516207085,-0.980610484674239,-2.5549604407904134,-2.549910911061211,46.765729294995275,0.17000007629394354,0.7390843694078857,0.850000190734864,-0.14898864917598686,1.8489890306457148,0.35050577077943856,1.3494946106902894,-1.0852005958557136,85.55555202343085,28.748749695775786,0.49949441995542504,2,-0.49000024795532227,-1.5400002002716064,-3.275000214576721,-2.810000419616699,1.1399993896484375,2,0.09225092121066658,2.5882272093617122,10.899999618530273,-2.14285480733075,10.59000015258789,1.7999961853172863,10.149999618530273,0.09225092121066658 5091,2012-02-16,10.949999809265137,10.949999809265137,10.789999961853027,10.789999961853027,9700.0,0.010147569661333122,1.0,-1.2307669735539177,72.15190382777527,71.39541006450717,-0.659834005928019,-0.9893292383736654,-2.6173892180931144,-2.63661799278729,48.319957627316136,0.15999984741210938,0.6977182280649146,0.8634998798370361,-0.11359082112151242,1.8405905807955847,0.37495452935776186,1.3520452303163104,-1.1708962383270265,97.674367026845,40.909564215997925,0.4885453504792742,2,-0.5399994850158691,-1.4749999046325684,-3.197499632835388,-2.9200000762939453,1.1199998855590838,3,0.05205485465088677,1.6153834867769945,10.84000015258789,2.5882272093617122,10.899999618530273,-2.14285480733075,10.59000015258789,0.05205485465088677 5092,2012-02-17,11.0,11.0,10.699999809265137,11.0,18800.0,0.004566227543908896,1.0,0.0,75.86205762575446,72.0424275502325,-0.6478450833619398,-0.9394279376757702,-2.6069734450770756,-2.662000028598124,49.59887087986667,0.3000001907348633,0.6678787638922383,0.8195000648498532,-0.12735007642406693,1.7663502061237732,0.3460749942128931,1.2929251354868132,-1.197078495140076,100.0,42.18227660163487,0.4734250706369599,2,-0.5250000953674316,-1.375,-3.1700000762939453,-2.9700002670288086,1.3599996566772443,4,0.03909093683416187,1.0,10.949999809265137,1.6153834867769945,10.84000015258789,2.5882272093617122,10.899999618530273,0.03909093683416187 5093,2012-02-21,10.68000030517578,11.18000030517578,10.670000076293944,11.0,54300.0,-0.02909088134765636,-1.9999999999999687,-100.0,63.93442943319704,70.84693515085861,-0.236732317987018,-0.5275502974011967,-2.2396690761217855,-2.3197913935749472,50.66100803344731,0.5100002288818359,0.594109010048717,0.42400035858154084,-0.41866212276656434,1.266662839929646,0.0026691179074873617,0.8453315992555943,-0.8291956605102531,39.0244384665393,-17.35997392398287,0.4213312406740528,2,-0.11500024795532049,-0.9600000381469709,-2.7950005531311017,-2.720000267028807,1.7699995040893555,1,0.10018723448029054,1.0,11.0,1.0,10.949999809265137,1.6153834867769945,10.84000015258789,0.10018723448029054 5094,2012-02-22,10.739999771118164,10.84000015258789,10.699999809265137,10.739999771118164,24100.0,0.005617927362165709,-2.5000119209403238,-0.0,66.12244945623041,69.98946994598076,-0.1967067680310386,-0.5230043349537699,-2.250691348990868,-2.3557301775103046,51.34320146587429,0.15999984741211115,0.5513312736322824,0.4259998321533196,-0.37962252810258157,1.2316221924092208,0.023188652025369905,0.8288110122812693,-0.8094433868220232,13.725424197885811,-40.95767412368252,0.40281118012795036,2,-0.11499977111816406,-1.0199995040893555,-2.7799997329711914,-2.7799997329711914,1.810000419616701,2,0.11173182819725547,-1.9999999999999687,10.68000030517578,1.0,11.0,1.0,10.949999809265137,0.11173182819725547 5095,2012-02-23,10.770000457763672,10.93000030517578,10.699999809265137,10.739999771118164,17000.0,0.0027933600823888405,-3.18180399500621,100.0,61.03286952527168,68.57881151444296,-0.1447315977333261,-0.5189685384425111,-2.2251983658830436,-2.3650835804761385,51.4511181819296,0.23000049591064275,0.5556502067775746,0.41750049591064453,-0.3984684877765172,1.2334694795978063,0.009516004067062767,0.8254849877542263,-0.7644774382147528,19.60790913544822,-34.06697207214967,0.40798449184358115,2,-0.1250004768371582,-1.0500001907348633,-2.5500006675720215,-2.570000648498535,1.699999809265135,3,0.11049206404865819,-2.5000119209403238,10.739999771118164,-1.9999999999999687,10.68000030517578,1.0,11.0,0.11049206404865819 5096,2012-02-24,10.699999809265137,10.75,10.40999984741211,10.75,26600.0,-0.006499595684610671,12.599954223807435,-1.6666348782503655,62.80192190653722,67.73273126523924,-0.00292558785526964,-0.41595038101826276,-2.096149497618896,-2.2736750553424407,51.05965539972108,0.3600006103515625,0.5491587304681271,0.3129998683929447,-0.5003390163650554,1.1263387531509448,-0.09366957398605535,0.7196693107719447,-0.6240081525786056,37.66231031800694,-16.77198324043082,0.40666944237900005,2,0.010000228881835938,-0.7299995422363281,-2.4800000190734863,-2.5,2.0299997329711914,4,0.11962614540075411,-3.18180399500621,10.770000457763672,-2.5000119209403238,10.739999771118164,-1.9999999999999687,10.68000030517578,0.11962614540075411 5097,2012-02-27,10.68000030517578,10.739999771118164,10.390000343322754,10.619999885559082,23600.0,-0.0018691125650338591,2.888896541858506,-1.2000038146826781,69.89249627374754,67.63391098547375,0.11193155403765509,-0.35259682398113057,-2.0135376921432417,-2.232166633766747,51.404759345109966,0.34999942779541016,0.5371106160588752,0.25400032997131206,-0.5354672478296187,1.0434679077722429,-0.14073345892915334,0.6487341188717775,-0.5377681295798933,36.7088577033347,-21.589134539921417,0.3947337889004656,2,0.0899996757507342,-0.6350002288818342,-2.442500472068785,-2.4800004959106428,2.0699996948242205,0,0.13014975186609457,12.599954223807435,10.699999809265137,-3.18180399500621,10.770000457763672,-2.5000119209403238,10.739999771118164,0.13014975186609457 5098,2012-02-28,10.699999809265137,10.75,10.399999618530273,10.579999923706056,16800.0,0.001872612688940123,2.181817787738364,1.999984105539249,69.72973363081118,67.6709335991501,0.12200672236894405,-0.3180184590532491,-1.9690791976245894,-2.230322561450672,52.502685210829846,0.35000038146972656,0.5220944392463505,0.22899985313415527,-0.5112960665224708,0.9692957727907814,-0.14114810669415867,0.5991478129624692,-0.4955015458944576,57.407312563247345,-5.631881445123014,0.37014795982831333,2,0.08500051498413086,-0.5899996757507324,-2.4399999380111694,-2.5,2.15000057220459,1,0.15514017542081748,2.888896541858506,10.68000030517578,12.599954223807435,10.699999809265137,-3.18180399500621,10.770000457763672,0.15514017542081748 5099,2012-02-29,10.699999809265137,10.699999809265137,10.479999542236328,10.479999542236328,9800.0,0.0,1.0,1.833337306980135,66.46708023032096,67.5549935455162,0.10130675641311626,-0.27709411150668295,-1.9007131834903532,-2.2084168922714085,53.3688287065585,0.2200002670288086,0.5258051801737516,0.19399986267089808,-0.5181918203600588,0.906191545701855,-0.1620959788445795,0.5500957041863757,-0.4369714233861508,57.407312563247345,-9.033433171014352,0.35609584151547824,2,0.08500051498413086,-0.5899996757507324,-2.3300000429153442,-2.440000057220459,2.15000057220459,2,0.16355140478457497,2.181817787738364,10.699999809265137,2.888896541858506,10.68000030517578,12.599954223807435,10.699999809265137,0.16355140478457497 5100,2012-03-01,10.699999809265137,10.75,10.380000114440918,10.670000076293944,14400.0,0.0,4.692300920661703,0.13636225708428243,64.55697272187875,66.7111123115277,0.08868549090245281,-0.22980739724153665,-1.8283585636433166,-2.1862888324121243,53.920819587151,0.36999988555908203,0.4967910890754741,0.15649986267089844,-0.5099369330141563,0.8229366583559532,-0.17671853517162894,0.4897182605134258,-0.38195310822834294,86.48643075677947,21.468259574960882,0.333218397842527,3,0.08000040054321289,-0.3249998092651367,-2.0975000858306885,-2.2950000762939453,2.1800003051757812,3,0.17289723499507081,1.0,10.699999809265137,2.181817787738364,10.699999809265137,2.888896541858506,10.68000030517578,0.17289723499507081 5101,2012-03-02,10.739999771118164,10.880000114440918,10.630000114440918,10.729999542236328,50100.0,0.0037383142585096785,-1.380962761126249,0.3333439298089258,69.28106612147194,65.97989103327407,0.017616978849511966,-0.24786153391361943,-1.7937249358587906,-2.2035438206168436,53.63059131317961,0.25,0.4509928028959447,0.1744998455047604,-0.48712424572459057,0.8361239367341113,-0.15631220010991598,0.5053118911194368,-0.3702358538330319,71.99993133544922,6.387965294557006,0.33081204561467586,3,0.04000043869018555,-0.36499977111816406,-1.802499771118164,-2.0749998092651385,2.0500001907348633,4,0.16108012409487493,4.692300920661703,10.699999809265137,1.0,10.699999809265137,2.181817787738364,10.699999809265137,0.16108012409487493 5102,2012-03-05,10.699999809265137,10.949999809265137,10.649999618530273,10.770000457763672,36500.0,-0.003724391313358777,-2.52939262533729,-6.999904634751097,54.867249168487476,64.97242655941747,0.011830822856968126,-0.17509675998402585,-1.678662162284981,-2.1425569599688696,53.613630495761086,0.3000001907348633,0.41061496727986757,0.10799989700317347,-0.5289204372690275,0.7449202312753744,-0.210460270132927,0.42646006413927395,-0.31999969482421875,56.140327394894996,-7.797537316343281,0.3184601671361003,3,-0.034999847412109375,-0.3249998092651367,-1.714999794960022,-1.994999885559082,2.27000045776367,0,0.1897196045941434,-1.380962761126249,10.739999771118164,4.692300920661703,10.699999809265137,1.0,10.699999809265137,0.1897196045941434 5103,2012-03-06,10.699999809265137,10.75,10.5,10.649999618530273,41300.0,0.0,2.3333206177242873,-0.7142818217735453,37.80487095719983,61.82602894841406,0.01672489483907924,-0.12146781344269364,-1.6020517179928415,-2.1255084603547196,53.26166363523568,0.25,0.3452514498311299,0.06999988555908132,-0.4890595144640386,0.6290592855822013,-0.20952981445247865,0.3495295855706413,-0.2719996833801268,56.140327394894996,-3.934485717097374,0.27952970001156013,3,-0.034999847412109375,-0.3249998092651367,-1.714999794960022,-1.994999885559082,2.310000419616699,1,0.19158880628761943,-2.52939262533729,10.699999809265137,-1.380962761126249,10.739999771118164,4.692300920661703,10.699999809265137,0.19158880628761943 5104,2012-03-07,11.149999618530273,11.149999618530273,10.59000015258789,10.720000267028807,13900.0,0.04205605769034526,1.6046526069724787,8.59995422380747,62.80990497928705,62.02347733219355,-0.41236486829474117,-0.5043928373061082,-1.9718562934991475,-2.556627983728376,53.108921143561275,0.5599994659423828,0.27381808752815573,0.4609997272491455,-0.05194439054609745,0.9739438450443885,0.20452766835152403,0.717471786146767,-0.6768794818878181,100.0,41.36591602990252,0.25647205889762165,3,-0.38499975204467773,-0.6949996948242188,-2.1649996042251587,-2.4449996948242188,2.0900001525878906,2,0.1524664413543304,2.3333206177242873,10.699999809265137,-2.52939262533729,10.699999809265137,-1.380962761126249,10.739999771118164,0.1524664413543304 5105,2012-03-08,11.25,11.300000190734865,11.09000015258789,11.199999809265137,12000.0,0.008968644384842461,1.7999898275127206,0.11627968870249039,62.50000993410897,61.989931557479295,-0.48848653913517914,-0.5457388852616134,-1.9859445735990562,-2.637453915773442,53.028716729096814,0.21000003814697443,0.25962841502678735,0.5060000896453865,0.0005601647641118035,1.011440014526661,0.25328012720475,0.7587200520860229,-0.75,93.74997764826333,38.39962812591408,0.25271996244063705,3,-0.4099998474121094,-0.7350001335144043,-2.1399999856948853,-2.5450000762939453,1.7899999618530273,3,0.14222225613064232,1.6046526069724787,11.149999618530273,2.3333206177242873,10.699999809265137,-2.52939262533729,10.699999809265137,0.14222225613064232 5106,2012-03-09,11.229999542236328,11.25,11.109999656677246,11.25,9600.0,-0.001777818467881942,12.99971390425329,-0.40000762936542755,59.829039625572754,60.8717697076821,-0.43069116937960317,-0.47196518823589884,-1.8781707135211079,-2.6005957289184973,52.866203963731515,0.1400003433227539,0.2343500289976035,0.4364996433258064,-0.05482611063555076,0.9278253972871635,0.1908367663451287,0.682162520306484,-0.6659995269775383,91.2499210238643,39.83116961513653,0.2456628769806783,3,-0.3899993896484375,-0.7149996757507324,-2.082499623298645,-2.5249996185302734,1.9500007629394513,4,0.14692792871441296,1.7999898275127206,11.25,1.6046526069724787,11.149999618530273,2.3333206177242873,10.699999809265137,0.14692792871441296 5107,2012-03-12,11.630000114440918,11.710000038146973,11.210000038146973,11.270000457763672,23200.0,0.0356189304104757,-1.0833311809456068,-17.999570856379936,87.9999633789341,62.90179523525131,-0.7618828450035036,-0.796225683048938,-2.185229660014059,-2.9783673535800617,52.91729499016247,0.5,0.23757382990071108,0.7625001907348636,0.23478921327202684,1.2902111681977004,0.49864470200344435,1.026355679466283,-1.0071200851440416,93.3884362657898,38.732927324146004,0.26385548873141884,3,-0.5850000381469727,-0.9100003242492676,-2.0750001668930054,-2.5500001907348633,1.869999885559082,0,0.09974203232996892,12.99971390425329,11.229999542236328,1.7999898275127206,11.25,1.6046526069724787,11.149999618530273,0.09974203232996892 5108,2012-03-13,11.770000457763672,11.899999618530273,11.600000381469727,11.699999809265135,19300.0,0.012037862592014559,-1.2222206523850732,0.19444643126783667,88.72177701547665,65.37453932249082,-0.8204176277850017,-0.8888631591805272,-2.2355152710791195,-3.0943006210457327,52.48923476038807,0.2999992370605469,0.24872754324217894,0.8435005187988285,0.1961324522184409,1.490868585379216,0.5198164855086347,1.1671845520890223,-1.0384084275817855,90.07639589584998,28.99417844840425,0.32368403329019385,3,-0.6300005912780762,-0.8950004577636719,-2.2025004625320435,-2.690000534057617,1.8099994659423828,1,0.10195410047529752,-1.0833311809456068,11.630000114440918,12.99971390425329,11.229999542236328,1.7999898275127206,11.25,0.10195410047529752 5109,2012-03-14,11.84000015258789,11.970000267028807,11.829999923706055,11.829999923706055,19100.0,0.005947297544754537,-26.999427808506226,0.1428590891132237,89.05105983084462,68.09610455682038,-0.7953410171531576,-0.9326468819036577,-2.2144266232573457,-3.138783501013224,51.905662594653926,0.19999980926513494,0.2539849877429834,0.8665001869201667,0.10144001896116173,1.6315603548791717,0.4839701029406651,1.2490302708996683,-0.9681992118041975,85.22726164376601,18.118132237365913,0.38253008397950233,3,-0.6050000190734863,-0.880000114440918,-2.137500286102295,-2.760000228881836,2.0199995040893537,2,0.09881757273780245,-1.2222206523850732,11.770000457763672,-1.0833311809456068,11.630000114440918,12.99971390425329,11.229999542236328,0.09881757273780245 5110,2012-03-15,11.84000015258789,11.899999618530273,11.770000457763672,11.8100004196167,11200.0,0.0,-1.3636284820058435,2.999904634751097,93.84616061780468,70.82555950085734,-0.6890914328204847,-0.9000333124799837,-2.1259735409575864,-3.1109319184785846,51.197969179700756,0.12999916076660156,0.26264831995182725,0.816500186920166,-0.03737721235030378,1.6703775861906358,0.3895614872849311,1.243438886555401,-0.8144513061298824,84.88371835134242,13.469383098328365,0.42693869963523484,3,-0.6050000190734863,-0.880000114440918,-2.137500286102295,-2.760000228881836,2.119999885559082,3,0.11824320950065803,-26.999427808506226,11.84000015258789,-1.2222206523850732,11.770000457763672,-1.0833311809456068,11.630000114440918,0.11824320950065803 5111,2012-03-16,11.520000457763672,11.699999809265135,11.489999771118164,11.699999809265135,8100.0,-0.027027000903735332,1.333342163682918,-6.000031789426777,76.24999850988426,73.20142053879032,-0.27581828355315885,-0.5640607707457796,-1.708132207991591,-2.765137679165445,50.08599983174321,0.35000038146972656,0.27916615495034236,0.4680004596710212,-0.41316167253659053,1.349162591878633,0.027419393567214456,0.908581525774828,-0.3622284124257522,40.78951661275072,-33.568401710074,0.44058106610380615,3,-0.2850003242492676,-0.5000004768371582,-1.8175005912780762,-2.440000534057617,2.359999656677246,4,0.13194439615364617,-1.3636284820058435,11.84000015258789,-26.999427808506226,11.84000015258789,-1.2222206523850732,11.770000457763672,0.13194439615364617 5112,2012-03-19,11.43000030517578,11.789999961853027,11.300000190734865,11.649999618530273,27400.0,-0.007812512935035376,-1.041667660078368,1.2222228109122146,71.85628879296307,76.98491140943068,-0.07976609525482026,-0.463982982389739,-1.529957455774289,-2.6508818279547004,49.02993441669468,0.4899997711181623,0.3037004557586247,0.3565002918243394,-0.5401668775023847,1.2531674611510635,-0.09183329283902353,0.8048338764877023,-0.15851630880113632,19.402999945910587,-54.74035290119193,0.4483335846633625,3,-0.15000009536742986,-0.39000034332275213,-1.7275004386901838,-2.350000381469725,2.5699996948242205,0,0.15310585767942264,1.333342163682918,11.520000457763672,-1.3636284820058435,11.84000015258789,-26.999427808506226,11.84000015258789,0.15310585767942264 5113,2012-03-20,11.75,11.75,11.260000228881836,11.399999618530273,18100.0,0.02799647299040897,1.7999956403507338,-1.5909157902950202,76.38190473132508,78.49291138187935,-0.26279575226894814,-0.7375240871666087,-1.7514104814557179,-2.9449978030964807,47.67247182198198,0.48999977111816406,0.3302176392800291,0.6230000019073483,-0.3020459205783119,1.5480459243930085,0.1604770406645173,1.0855229631501793,0.22000026702880682,69.01404856216831,-6.946963611939722,0.4625229612428303,3,-0.2199997901916504,-0.6449999809265137,-2.007500171661377,-2.6700000762939453,2.2899999618530273,1,0.14893617021276606,-1.041667660078368,11.43000030517578,1.333342163682918,11.520000457763672,-1.3636284820058435,11.84000015258789,0.14893617021276606 5114,2012-03-21,11.9399995803833,11.960000038146973,11.699999809265135,11.710000038146973,40100.0,0.016170177053898005,-1.0800018310546722,0.6571408330199835,78.4403577415595,80.26406113826273,-0.36760686789208386,-0.8780302559261166,-1.8399132777472325,-3.108704084495386,46.37648274954864,0.2600002288818377,0.4012787168858658,0.7529995918273933,-0.2207421303183068,1.7267413139730934,0.26612873075454324,1.2398704529002433,-0.6799993515014648,97.1427909695192,21.583177485719943,0.4868708610728505,3,-0.39999961853027344,-0.7749996185302734,-2.1799997091293335,-2.859999656677246,1.890000343322754,2,0.13735346741696497,1.7999956403507338,11.75,-1.041667660078368,11.43000030517578,1.333342163682918,11.520000457763672,0.13735346741696497 5115,2012-03-22,11.960000038146973,11.960000038146973,11.699999809265135,11.81999969482422,12000.0,0.0016750802735814307,2.714279875477713,0.6086983563597687,78.24073644822673,82.30980522966874,-0.3087732599597732,-0.8477736348505225,-1.7805927279479086,-3.1116082869210455,44.91205237644653,0.2600002288818377,0.5016618698636961,0.7135000705719001,-0.2976646554321789,1.7246647965759792,0.2079177075698606,1.2190824335739396,-0.6999998092651367,100.0,22.99910393947431,0.5055823630020392,3,-0.36999988555908203,-0.7849998474121094,-2.1775001287460327,-2.880000114440918,2.5,3,0.15886284385201788,-1.0800018310546722,11.9399995803833,1.7999956403507338,11.75,-1.041667660078368,11.43000030517578,0.15886284385201788 5116,2012-03-23,11.979999542236328,12.010000228881836,11.800000190734865,11.890000343322756,59600.0,0.0016721993332413643,1.7999898275127395,0.6428498443471048,79.9065310191434,81.41053496746977,-0.23601689899352252,-0.8084095435723349,-1.720048143579037,-3.1065574508933818,44.59755352368164,0.21000003814697088,0.5453757404426831,0.6694995880126946,-0.35792398855059027,1.6969231645759795,0.15578779973105128,1.183211376294338,-0.705999317169189,95.99990844726562,15.684464011471334,0.5137117882816425,3,-0.3449993133544922,-0.7849993705749512,-2.154999613761902,-2.8999996185302734,2.890000343322754,4,0.16527550680866177,2.714279875477713,11.960000038146973,-1.0800018310546722,11.9399995803833,1.7999956403507338,11.75,0.16527550680866177 5117,2012-03-26,12.06999969482422,12.06999969482422,11.649999618530273,11.979999542236328,13300.0,0.007512533892058304,8.333319204848566,1.0000105964756516,80.7174793923,80.5211685648946,-0.28724649070970365,-0.8315701206742077,-1.732600589084699,-3.173603692509884,44.13510879365779,0.4200000762939471,0.5900163522158124,0.6899997711181651,-0.3458625810800502,1.7258621233163804,0.17206859501905747,1.2079309472172728,-0.7665594696044931,100.0,15.939739561430983,0.5179311760991078,3,-0.4049997329711932,-0.8449997901916522,-2.1274995803833026,-2.989999771118166,3.110000610351559,0,0.14995861353607576,1.7999898275127395,11.979999542236328,2.714279875477713,11.960000038146973,-1.0800018310546722,11.9399995803833,0.14995861353607576 5118,2012-03-27,12.359999656677244,12.369999885559082,12.0600004196167,12.0600004196167,43600.0,0.024026509460259637,-1.0666683620919852,3.3333192048488103,79.22704490514623,79.4296113509281,-0.5417216169419543,-1.0443762928448148,-1.9466337930852458,-3.4390497101791784,43.834498213244174,0.3099994659423828,0.6540538097722184,0.8969997406005845,-0.17484281526156487,1.968842296462734,0.3610784626695107,1.4329210185316583,-1.010565863281247,98.61107983708045,15.882719884218645,0.5359212779310744,3,-0.5449995994567853,-0.9849996566772443,-2.30999970436096,-3.2799997329711896,2.7700004577636737,1,0.1326861156049286,8.333319204848566,12.06999969482422,1.7999898275127395,11.979999542236328,2.714279875477713,11.960000038146973,0.1326861156049286 5119,2012-03-28,12.449999809265135,12.489999771118164,12.3100004196167,12.369999885559082,19800.0,0.007281565945616242,1.2499940395298381,0.266667090522992,79.12620302981335,77.79406050781796,-0.5990949306561983,-1.0504033679238027,-1.9645026862728585,-3.505799026756911,43.5912322531009,0.17999935150146484,0.6508708649435295,0.8994998931884748,-0.1955507264351528,1.9945505128121024,0.351974583376661,1.4470252030002886,-1.0189207284960915,95.23810064441103,13.329545388613411,0.5475253098118135,3,-0.5749998092651349,-1.014999866485594,-2.307499647140501,-3.2799997329711914,2.7100000381469744,2,0.1277108575860888,-1.0666683620919852,12.359999656677244,8.333319204848566,12.06999969482422,1.7999898275127395,11.979999542236328,0.1277108575860888 5120,2012-03-29,12.550000190734865,12.550000190734865,12.4399995803833,12.470000267028807,25700.0,0.008032159277248319,1.750017881410408,1.0000000000000666,80.84113169928244,78.3041864177511,-0.6568670245241961,-1.058995279056262,-1.9848869289925783,-3.5817310277972982,43.80886133439813,0.11000061035156428,0.6368586634104361,0.9070002555847179,-0.1980523156428795,2.0120528268123152,0.35447396997092007,1.4595265411985157,-1.0130290409309097,100.0,18.476914267699428,0.5525262856137987,3,-0.6449999809265154,-1.0850000381469744,-2.3775000572204608,-3.3800001144409215,2.8800001144409144,3,0.10199200904523975,1.2499940395298381,12.449999809265135,-1.0666683620919852,12.359999656677244,8.333319204848566,12.06999969482422,0.10199200904523975 5121,2012-03-30,12.470000267028807,12.729999542236328,12.470000267028807,12.550000190734865,29200.0,-0.006374495815953729,-5.499988079059432,-1.0,73.0769311384147,78.4398133450235,-0.47822896883088184,-0.8882855488063921,-1.8329408271929584,-3.4775642220801153,43.90823815433047,0.2599992752075213,0.6145202447798024,0.7405003070831278,-0.33744079046617514,1.8184414046324306,0.2015297583084763,1.2794708558577792,-0.8114656323131424,75.92599133569145,-3.9269972529102546,0.5389705487746512,3,-0.4750003814697248,-0.9150004386901838,-2.2875001430511457,-3.3000001907348633,1.4600000381469727,4,0.15958297742621608,1.750017881410408,12.550000190734865,1.2499940395298381,12.449999809265135,-1.0666683620919852,12.359999656677244,0.15958297742621608 5122,2012-04-02,12.729999542236328,12.729999542236328,12.630000114440918,12.630000114440918,27900.0,0.02084998152686257,1.0,-1.2499940395297826,74.74226195977248,78.25763081485098,-0.5972365209916752,-1.0418192043034509,-2.0197131093388787,-3.711958735499355,43.88907280758422,0.2599992752075213,0.5954952321068454,0.8989995956420902,-0.15275379796727506,1.9507529892514555,0.3731228988374067,1.4248762924467737,-0.9214598204677706,100.0,20.554530981300445,0.5258766968046831,4,-0.5399999618530273,-1.174999713897705,-2.3899993896484375,-3.5599994659423846,1.050000190734865,0,0.16810686726441237,-5.499988079059432,12.470000267028807,1.750017881410408,12.550000190734865,1.2499940395298381,12.449999809265135,0.16810686726441237 5123,2012-04-03,12.75,12.779999732971193,12.630000114440918,12.65999984741211,19900.0,0.00157112792481362,-1.0000000000000238,0.9000066757584139,74.07407781177578,77.77248860043056,-0.5145835148725908,-0.9490210202464944,-1.966356287210676,-3.7053394998499716,44.56534566236653,0.1499996185302752,0.6235986876267869,0.8165000438690182,-0.16861597420062502,1.8016160619386614,0.3239420348341966,1.3090580529038398,-0.8124559033659544,93.6170687661056,14.287331822649548,0.4925580090348217,4,-0.5350003242492676,-1.1700000762939453,-2.3424999713897705,-3.5799999237060565,1.489999771118164,1,0.19058825922947298,1.0,12.729999542236328,-5.499988079059432,12.470000267028807,1.750017881410408,12.550000190734865,0.19058825922947298 5124,2012-04-04,12.850000381469727,12.850000381469727,12.640000343322756,12.739999771118164,23200.0,0.007843167174096166,2.8181613261200953,1.2222269317170347,75.376893091659,77.45428378303416,-0.5273856564360102,-0.9645863165390658,-2.0035424501507038,-3.774515340340937,44.60616379428074,0.21000003814697088,0.6751950506060638,0.8315003871917721,-0.16229664534752075,1.825297419731065,0.3346018709221248,1.3283989034614194,-0.7776633830217374,100.0,20.48991585062356,0.4968985162696468,4,-0.6000003814697266,-1.2350001335144043,-2.4025001525878906,-3.680000305175783,1.5099992752075178,2,0.1774318805670272,-1.0000000000000238,12.75,1.0,12.729999542236328,-5.499988079059432,12.470000267028807,0.1774318805670272 5125,2012-04-05,12.850000381469727,12.90999984741211,12.550000190734865,12.850000381469727,26900.0,0.0,5.000047684140226,0.0,89.8203551779942,78.55581980068425,-0.4334438523522479,-0.8838897826903995,-1.9529730678286423,-3.7428988523361255,44.26926993584151,0.3599996566772443,0.6901375020252551,0.7515003681182861,-0.23941151023133145,1.7424122464679037,0.25604442894347734,1.246956307293095,-0.6376839740778255,86.36374473582119,1.8749783959530788,0.4954559391748091,4,-0.5700006484985352,-1.205000400543213,-2.4025001525878906,-3.680000305175783,1.5199995040893555,3,0.1797664900674638,2.8181613261200953,12.850000381469727,-1.0000000000000238,12.75,1.0,12.729999542236328,0.1797664900674638 5126,2012-04-09,12.880000114440918,12.90999984741211,12.579999923706055,12.649999618530273,26000.0,0.002334609500436402,1.2758618421701684,100.0,95.03105957977883,80.146217599293,-0.36023542270297426,-0.826302499573174,-1.9313345744327233,-3.7396689627228596,43.91416991467067,0.3299999237060547,0.6845178949456834,0.6990000724792473,-0.26174299639698617,1.6597431413554808,0.21862853804113058,1.179371606917364,-0.528147019044976,91.66673289411287,-1.0113664701345755,0.48037153443811637,4,-0.39499998092651367,-1.1750001907348633,-2.302500009536743,-3.7100000381469744,1.9399995803833026,0,0.1979813795091374,5.000047684140226,12.850000381469727,2.8181613261200953,12.850000381469727,-1.0000000000000238,12.75,0.1979813795091374 5127,2012-04-10,12.789999961853027,12.970000267028807,12.720000267028807,12.90999984741211,18900.0,-0.006987589424551577,1.0833270417509715,-0.5217375079299922,87.68115491332257,81.08556315575703,-0.1758558038695064,-0.67979569305421,-1.786131145751325,-3.615667159959724,42.94501222406196,0.25,0.6803858719435443,0.5509999275207527,-0.40974314135548084,1.5117429963969862,0.07062839308263591,1.0313714619588694,-0.32651751605385115,57.14279226706515,-36.93707156963876,0.4803715344381167,4,-0.14999961853027344,-1.054999828338623,-2.2124998569488525,-3.619999885559084,1.9300003051757795,1,0.08913216158896597,1.2758618421701684,12.880000114440918,5.000047684140226,12.850000381469727,2.8181613261200953,12.850000381469727,0.08913216158896597 5128,2012-04-11,12.970000267028807,12.970000267028807,12.699999809265135,12.789999961853027,11500.0,0.014073518820378439,2.000000000000059,-1.5000039736467599,87.59124290835662,82.02612314226182,-0.29080962757887896,-0.8066424991983041,-1.9044746099299186,-3.7623496616598953,41.66502590870611,0.2700004577636719,0.6797520347852597,0.6710002422332746,-0.3159440233652102,1.6579445078317594,0.1775281094340322,1.164472375032517,-0.4052142569837045,100.0,6.0470163943805915,0.4934721327992424,4,-0.26500034332275213,-1.2350001335144025,-2.450000286102293,-3.7900002002716064,1.6499996185302752,2,0.062451769411408176,1.0833270417509715,12.789999961853027,1.2758618421701684,12.880000114440918,5.000047684140226,12.850000381469727,0.062451769411408176 5129,2012-04-12,13.010000228881836,13.029999732971193,12.829999923706055,12.829999923706055,28600.0,0.0030840370878568724,-1.2222163353537263,1.0000000000000098,87.7697817046888,82.79597314286255,-0.2715792266612187,-0.7952685553332799,-1.887529275309193,-3.7678222879493415,40.28176440012413,0.1999998092651385,0.6723711446253908,0.6525002002716072,-0.3583020417996128,1.663302442342827,0.1470990792359963,1.157901321307218,-0.364171367439992,95.83343267450233,2.5360790476163118,0.50540112103561,4,-0.26000022888183594,-1.200000286102295,-2.4900002479553223,-3.8300001621246356,1.25,3,0.09454262264390767,2.000000000000059,12.970000267028807,1.0833270417509715,12.789999961853027,1.2758618421701684,12.880000114440918,0.09454262264390767 5130,2012-04-13,13.239999771118164,13.25,12.789999961853027,12.90999984741211,20900.0,0.017678673189085448,1.6285687816415169,1.8333298012122239,89.37499776482618,84.60686943468605,-0.4396424128467693,-0.9644539390701325,-2.055124915437876,-3.9603291594947,39.24238802069466,0.46000003814697266,0.6625112238543718,0.8124997615814209,-0.24043351435587113,1.865433037518713,0.2860331236127749,1.338966399550067,-0.5399999618530291,98.50742869506054,5.322585572636342,0.5264666379686457,4,-0.3399996757507324,-1.0699996948242188,-2.629999876022339,-4.059999704360964,0.7600002288818359,4,0.08459213783388853,-1.2222163353537263,13.010000228881836,2.000000000000059,12.970000267028807,1.0833270417509715,12.789999961853027,0.08459213783388853 5131,2012-04-16,13.039999961853027,13.25,13.039999961853027,13.25,38600.0,-0.015105726036447331,1.0,-0.6363638990838945,78.36258027455767,85.00912702521774,-0.16794660272243966,-0.6795834740039979,-1.8050418707272655,-3.7242577210145456,39.309019983996656,0.21000003814697266,0.6443562202709625,0.5364999771118164,-0.4584616595444029,1.5314616137680357,0.039019158783705876,1.033980795439927,-0.25,61.81818812346449,-29.244470610819754,0.49748081832810964,4,-0.1399998664855957,-0.8600001335144043,-2.362499952316284,-3.799999952316284,1.1899995803833008,0,0.10199385947828321,1.6285687816415169,13.239999771118164,-1.2222163353537263,13.010000228881836,2.000000000000059,12.970000267028807,0.10199385947828321 5132,2012-04-17,13.18000030517578,13.25,13.100000381469727,13.100000381469727,14900.0,0.010736222678857876,-2.749994039529838,-0.3809519484470921,76.2820649977777,85.25445893477351,-0.2653006902379147,-0.7185989550362617,-1.8881086211301437,-3.8260480980280587,40.0892215836681,0.21000003814697266,0.6164842699618251,0.5890003204345682,-0.31180426132959305,1.4898049021987294,0.13859802955248668,1.0394026113166497,-0.39000034332275213,87.27278717291121,-2.7179341884657475,0.4504022908820808,4,-0.28000020980834783,-0.9500002861022931,-2.5025002956390363,-3.9400002956390363,1.6300001144409197,1,0.12443090680388025,1.0,13.039999961853027,1.6285687816415169,13.239999771118164,-1.2222163353537263,13.010000228881836,0.12443090680388025 5133,2012-04-18,13.5,13.5,13.239999771118164,13.239999771118164,16500.0,0.024279187209013786,1.0,3.2500059604702343,79.32961489138492,85.69365024585416,-0.5226914071345448,-0.9494496212661527,-2.1388677134301552,-4.104311758124261,41.22130025248282,0.3199996948242205,0.6353274066195649,0.8215000152587884,-0.07530804405173619,1.718308074569313,0.3730959856035252,1.2699040449140515,-0.6180000305175781,100.0,10.232144685336436,0.4484040296552623,4,-0.47499990463256836,-1.119999885559082,-2.617500066757202,-4.055000066757202,1.050000190734865,2,0.09037039015028192,-2.749994039529838,13.18000030517578,1.0,13.039999961853027,1.6285687816415169,13.239999771118164,0.09037039015028192 5134,2012-04-19,13.579999923706055,13.600000381469727,13.399999618530273,13.5,33600.0,0.005925920274522545,2.3333227370261462,0.3076917433884752,79.09604580655264,84.50206031569398,-0.545630012437698,-0.9489377051205103,-2.148236997047807,-4.136417581120778,42.0868538343276,0.20000076293945312,0.6331911929719602,0.8194999217987053,-0.09276695268397006,1.7317667962813807,0.36336648455736764,1.275633359040043,-0.5743999481201172,97.53080896265013,8.68310543375999,0.4561334372413381,4,-0.48999977111816406,-1.1499996185302734,-2.572499990463257,-4.015000104904175,0.5100002288818359,3,0.07658320822502662,1.0,13.5,-2.749994039529838,13.18000030517578,1.0,13.039999961853027,0.07658320822502662 5135,2012-04-20,13.859999656677244,14.0,13.5,13.649999618530273,34200.0,0.020618537153480165,1.040813307824205,2.6250029802350587,85.27918462269824,83.41851865379614,-0.7457146265844159,-1.1376223409213324,-2.3586990226681355,-4.365131427545354,43.1977824341255,0.5,0.6429828977933667,1.004499673843382,0.04855473927418963,1.9604446084125744,0.5265272065587858,1.4824721411279782,-0.7355195999145483,85.41663148337062,-4.856327778088712,0.4779724672845962,4,-0.509999752044676,-1.2299995422363263,-2.762499570846556,-4.254999637603758,0.8200006484985352,4,0.028860070859517473,2.3333227370261462,13.579999923706055,1.0,13.5,-2.749994039529838,13.18000030517578,0.028860070859517473 5136,2012-04-23,13.960000038146973,14.0,13.539999961853027,13.890000343322756,33900.0,0.007215034916797647,5.13334943987386,0.3333318195648465,83.97790637449464,83.00704659392636,-0.7558968364630054,-1.1401357186751024,-2.389467384547288,-4.412424418009236,44.27542500114523,0.46000003814697266,0.6455414854252464,1.0055000305175774,0.021619939121086063,1.9893801219140688,0.5135599848193326,1.4974400762158222,-0.6604159927368158,95.55555791030795,6.243958411887505,0.4919400456982453,4,-0.6100001335144043,-1.3299999237060547,-2.862499952316284,-4.355000019073486,0.5600004196166992,0,0.002865326772472976,1.040813307824205,13.859999656677244,2.3333227370261462,13.579999923706055,1.0,13.5,0.002865326772472976 5137,2012-04-24,13.880000114440918,13.93000030517578,13.43000030517578,13.81999969482422,45300.0,-0.005730653544946063,5.249968707718305,0.8571525885558546,80.21390865227451,82.18734278769502,-0.5643699308648369,-0.9671697276745324,-2.236836215266912,-4.279168185295701,45.79428592924736,0.5299997329711932,0.6299290735019962,0.8350000858306892,-0.13924723293447627,1.8092474045958546,0.34787642644810646,1.322123745213272,0.11999988555908203,84.21054612896182,-4.368218607634901,0.48712365938258306,4,-0.4850001335144043,-1.25,-2.752500057220459,-4.275000095367432,0.6099996566772461,1,0.02521609689550841,5.13334943987386,13.960000038146973,1.040813307824205,13.859999656677244,2.3333227370261462,13.579999923706055,0.02521609689550841 5138,2012-04-25,14.0,14.140000343322756,13.890000343322756,14.0,29200.0,0.008645524824904882,-1.2727343661947776,0.0,80.42328015630171,81.37106483787423,-0.5843500705223263,-1.0097770375932456,-2.2954976496528303,-4.345152317611065,46.92336228881699,0.2600002288818377,0.6109587540449031,0.8729999542236335,-0.13400907313113564,1.8800089815784027,0.36949544054624894,1.376504467901018,-0.5699996948242205,81.08105321626329,-5.80295880010047,0.5035045136773849,4,-0.5349998474121094,-1.299999713897705,-2.8399999141693115,-4.394999980926514,0.15999984741210938,2,0.057857172829764325,5.249968707718305,13.880000114440918,5.13334943987386,13.960000038146973,1.040813307824205,13.859999656677244,0.057857172829764325 5139,2012-04-26,14.039999961853027,14.100000381469727,13.890000343322756,14.100000381469727,20600.0,0.0028571401323591594,5.999952316617599,-100.0,80.82901503198764,80.42151120089218,-0.5172768173462856,-0.9745144446179879,-2.2824234296174577,-4.329397521788476,47.90260668643299,0.21000003814697088,0.6299801352337582,0.8334999084472656,-0.19919239431079028,1.8661922112053215,0.3171537570682368,1.3498460598262945,-0.6099996566772479,85.91543998635287,-0.991653074433728,0.5163461513790281,4,-0.4499998092651367,-1.1449999809265137,-2.7224998474121094,-4.434999942779541,-0.2399997711181623,3,0.036324802725606675,-1.2727343661947776,14.0,5.249968707718305,13.880000114440918,5.13334943987386,13.960000038146973,0.036324802725606675 5140,2012-04-27,13.829999923706055,14.140000343322756,13.649999618530273,14.0,41300.0,-0.014957267714925004,1.1777773068282873,2.833314789795756,72.5118474844011,79.77142977976368,-0.24002519190156768,-0.6995705808923969,-2.018760895666315,-4.064138157489371,48.38375177112588,0.49000072479248225,0.636434543064464,0.5594998836517338,-0.4604581821108287,1.5794579494142962,0.04952085077045254,1.069478916533015,-0.3857996177673364,56.337971413949674,-28.729150913754268,0.5099790328812809,4,-0.20999956130981445,-0.934999942779541,-2.4774999618530273,-4.18999981880188,-0.1400003433227539,4,0.018799727427052826,5.999952316617599,14.039999961853027,-1.2727343661947776,14.0,5.249968707718305,13.880000114440918,0.018799727427052826 5141,2012-04-30,14.460000038146973,14.600000381469727,13.670000076293945,14.140000343322756,35000.0,0.04555315386235348,2.09999904632629,-1.8823503012487413,81.5094399375829,80.3522492175198,-0.7234992348365665,-1.236222584839366,-2.5902176137675497,-4.6349738649234205,48.851820317500646,0.9300003051757812,0.6594456992592796,1.0900000095367428,0.012224613543681428,2.167775405529804,0.5511123115402121,1.6288877075332735,-1.0018837314605733,88.03415947063745,-0.5418548624902115,0.538887697996531,4,-0.5399999618530273,-1.3350000381469727,-3.0774998664855957,-4.7749998569488525,-0.4300003051757795,0,0.015214402935575633,1.1777773068282873,13.829999923706055,5.999952316617599,14.039999961853027,-1.2727343661947776,14.0,0.015214402935575633 5142,2012-05-01,14.869999885559082,14.960000038146973,14.270000457763672,14.479999542236328,62000.0,0.028354069594086262,1.4210484047723817,1.2187522351763174,82.98611410054248,80.7585269074262,-0.9706348341228601,-1.5575342827147232,-2.937314694983847,-4.977236026942062,49.50535590772246,0.6899995803833008,0.6685428957655528,1.3929998397827141,0.16790968672589734,2.618089992839531,0.7804547632543049,2.0055449163111234,-1.3662082158813504,93.1297615450975,5.751000139148786,0.6125450765284084,5,-0.690000057220459,-1.565000057220459,-3.4549996852874756,-5.06499981880188,-0.8299999237060547,1,-0.023537285170749045,2.09999904632629,14.460000038146973,1.1777773068282873,13.829999923706055,5.999952316617599,14.039999961853027,-0.023537285170749045 5143,2012-05-02,15.18000030517578,15.359999656677244,14.550000190734865,14.699999809265135,80300.0,0.020847372024377364,-1.0769224185678106,1.2307694188705083,84.444449826734,81.35279402077967,-1.1368140902769763,-1.766732205949248,-3.169197072756278,-5.222277595347771,50.253490296487676,0.8099994659423793,0.7264929903122024,1.5815002441406225,0.1893830615652483,2.9736174267159967,0.8854416528529345,2.2775588354283105,-1.5888361333898935,89.47372236923925,3.0337010909513396,0.6960585912876872,5,-0.7850003242492676,-1.4700002670288068,-3.7350003719329816,-5.1700005531311,-0.46000003814697266,2,-0.045454579722396526,1.4210484047723817,14.869999885559082,2.09999904632629,14.460000038146973,1.1777773068282873,13.829999923706055,-0.045454579722396526 5144,2012-05-03,15.130000114440918,15.329999923706055,14.9399995803833,15.199999809265135,42000.0,-0.0032938201402943346,1.3636389908389446,-0.14583254688396802,81.8181847372949,80.96823847795709,-0.9429898263274126,-1.6202322466089374,-3.041983480012945,-5.106949826984536,50.921311342865806,0.3900003433227539,0.7928437320676665,1.4175000667572029,-0.08553366482194136,2.920533798336347,0.6659832009676308,2.169016932546775,-1.3973291038637239,86.54973467219547,1.5685712221120127,0.7515168657895722,5,-0.7350001335144061,-1.2950000762939453,-3.5350000858306885,-4.820000171661377,-0.7300004959106445,3,-0.06411105483753343,-1.0769224185678106,15.18000030517578,1.4210484047723817,14.869999885559082,2.09999904632629,14.460000038146973,-0.06411105483753343 5145,2012-05-04,15.15999984741211,15.15999984741211,15.010000228881836,15.130000114440918,38000.0,0.0019827979341888735,9.000063578853673,-0.42856948228883923,87.8571382347422,81.39926424020682,-0.8595866003231158,-1.5476480396093582,-2.993796398142152,-5.0682295755137385,52.050509091878936,0.14999961853027344,0.8312277583501366,1.3319998264312751,-0.24516081426180847,2.9091604671243587,0.5434195060847333,2.120580146777817,-1.2971425451469116,88.16568882107212,0.24404896428559653,0.7885803203465422,5,-0.7649998664855975,-1.260000228881836,-3.504999876022339,-4.784999847412109,-0.869999885559082,4,-0.08970974078930505,1.3636389908389446,15.130000114440918,-1.0769224185678106,15.18000030517578,1.4210484047723817,14.869999885559082,-0.08970974078930505 5146,2012-05-07,15.43000030517578,15.640000343322756,14.729999542236328,14.850000381469727,92000.0,0.017810056759978155,-1.2195098123591341,19.33350287694307,88.39590043771372,82.30837443858894,-1.004804879570953,-1.7041883020884878,-3.1786038940234587,-5.265645629527343,53.393105867903515,0.9100008010864276,0.8801440697124541,1.474500274658201,-0.18985644003229396,3.138856989348696,0.6423219173129535,2.3066786320034485,-1.4473716145576176,84.67152878182343,-3.1945373854599666,0.8321783573452475,5,-0.7850003242492658,-1.3749999999999982,-3.7450001239776594,-5.02500009536743,-1.0600004196166974,0,-0.11276738110036322,9.000063578853673,15.15999984741211,1.3636389908389446,15.130000114440918,-1.0769224185678106,15.18000030517578,-0.11276738110036322 5147,2012-05-08,13.93000030517578,15.489999771118164,13.869999885559082,15.489999771118164,75800.0,-0.09721321907536484,1.0769236412275993,-2.6896546054254324,55.23114648806583,79.50924847545163,0.5621495521832891,-0.12058580211905756,-1.6084398264369053,-3.699769390718707,53.63193407286565,1.619999885559082,0.8550461909235292,-0.08249974250793635,-1.6543022838121608,1.4893027987962881,-0.8684010131600495,0.7034015281441768,1.7100000381469762,3.389853338936738,-79.51513011682196,0.7859012706521125,5,0.7149996757507342,0.1649999618530309,-2.155000448226927,-3.4350004196166974,0.7299995422363299,1,0.0071787096629321034,-1.2195098123591341,15.43000030517578,9.000063578853673,15.15999984741211,1.3636389908389446,15.130000114440918,0.0071787096629321034 5148,2012-05-09,13.779999732971193,14.119999885559082,13.130000114440918,13.510000228881836,58000.0,-0.01076816718725071,1.0842104629136062,-0.17307666443735123,52.392341495611866,76.34961808252099,0.7572993696892016,0.09824645879183258,-1.389216317755741,-3.4839363695997516,53.360046059120705,0.9899997711181641,0.8296845587177408,-0.2730002880096425,-1.7717450950485567,1.2257445190292717,-1.0223726915290996,0.4763721155098146,1.8600006103515625,25.896396783192284,-52.879976624521305,0.7493724035194571,5,0.6050004959106428,0.3150005340576172,-1.9075000286102313,-3.034999847412111,0.9600000381469709,2,0.01886794150363702,1.0769236412275993,13.93000030517578,-1.2195098123591341,15.43000030517578,9.000063578853673,15.15999984741211,0.01886794150363702 5149,2012-05-10,14.239999771118164,14.289999961853027,13.729999542236328,13.729999542236328,61000.0,0.03338171604215168,-1.1960790913544788,1.8888932059410362,54.35779791429755,74.3325014636206,0.36727575447152816,-0.2791948223367804,-1.773220951798491,-3.8734833663479193,53.04221839653868,0.5600004196166992,0.8295217390662266,0.1254997730255134,-1.2917693861610662,1.542768932212093,-0.5831348065677773,0.8341343526188041,1.2996005630493173,44.223089858909375,-32.32067244464379,0.7086345795932901,5,0.14500045776367188,-0.1449995040893537,-2.3424999713897705,-3.3949999809265137,1.3500003814697266,3,0.03370790053551742,1.0842104629136062,13.779999732971193,1.0769236412275993,13.93000030517578,-1.2195098123591341,15.43000030517578,0.03370790053551742 5150,2012-05-11,14.359999656677244,14.369999885559082,14.0600004196167,14.239999771118164,52300.0,0.008426958391001271,3.428552939012677,0.2352937876560905,54.566204577461406,71.33880864582933,0.3691864587425773,-0.3277909337272824,-1.8142641634928083,-3.92033978554322,52.3135629117191,0.3099994659423828,0.8251741947689819,0.18949966430663956,-1.1695941381735988,1.548593466786878,-0.4900472369334796,0.8690465655467587,1.0832166687011746,49.00396135757606,-24.096638357303448,0.6795469012401196,5,0.02500057220459162,-0.26499938964843395,-2.427499532699583,-3.4149994850158674,1.4800004959106463,4,0.002785512730456796,-1.1960790913544788,14.239999771118164,1.0842104629136062,13.779999732971193,1.0769236412275993,13.93000030517578,0.002785512730456796 5151,2012-05-14,14.369999885559082,14.369999885559082,13.960000038146973,14.34000015258789,48600.0,0.0006963947855798125,26.333566455796802,0.2499980131766164,55.68445028990806,68.30529044464772,0.38563028227319407,-0.24563591856449563,-1.7448531150171362,-3.8562361627732606,51.4658277678692,0.4099998474121094,0.8185050520910373,0.13299989700317383,-1.119132660906688,1.3851324549130357,-0.4930663819517562,0.7590661759581039,0.9806877913818361,52.54237082661349,-18.36170903395636,0.6260662789549308,5,0.015000343322753906,-0.25999975204467773,-2.4075000286102295,-3.3949999809265137,1.4499998092651385,0,-0.00556714852770801,3.428552939012677,14.359999656677244,-1.1960790913544788,14.239999771118164,1.0842104629136062,13.779999732971193,-0.00556714852770801 5152,2012-05-15,14.81999969482422,14.869999885559082,13.84000015258789,14.510000228881836,35000.0,0.03131522705976919,4.02439081122824,10.333407508662678,58.83620113807847,65.45992947924154,-0.0806937362153004,-0.5970842536744811,-2.1072858056979893,-4.2290824191805125,50.8511809124701,1.0299997329711914,0.8585361609513864,0.5009997367858912,-0.671974992980573,1.6739744665523553,-0.08548762809734001,1.0874871016691223,0.4418604796166985,97.12642544184186,26.37326841250706,0.5864873648832318,5,-0.4349994659423846,-0.6499996185302752,-2.724999666213991,-3.5799999237060565,0.6900005340576154,1,-0.03036436022480471,26.333566455796802,14.369999885559082,3.428552939012677,14.359999656677244,-1.1960790913544788,14.239999771118164,-0.03036436022480471 5153,2012-05-16,14.720000267028807,14.84000015258789,14.630000114440918,14.75,28700.0,-0.006747599855237318,1.0,-0.09677349888328139,57.23404462545764,62.72835835570407,-0.05901319446376441,-0.4226696270739492,-1.91907581711496,-4.051727652214515,49.73394783211794,0.21000003814697266,0.8081476913191334,0.34000029563903666,-0.7793041348140921,1.4593047260921654,-0.2196519195875286,0.8996525108656019,0.4565855050121126,86.84214268803885,17.263065500301295,0.5596522152265644,5,-0.3350000381469709,-0.5500001907348615,-2.5325000286102277,-3.450000286102293,0.5500001907348651,2,-0.004076115389147872,4.02439081122824,14.81999969482422,26.333566455796802,14.369999885559082,3.428552939012677,14.359999656677244,-0.004076115389147872 5154,2012-05-17,14.619999885559082,14.859999656677244,14.5600004196167,14.65999984741211,29600.0,-0.006793504052694521,-2.7500163913906235,1.3333439298088665,58.60566199837316,59.47819432944084,-0.04354327224244692,-0.25377113129564144,-1.7447152356973792,-3.875764815582066,48.32815082057292,0.2999992370605451,0.7076688482303073,0.18799991607665945,-0.8697555351776636,1.2457553673309825,-0.34087780955050206,0.716877641703821,0.47472246017783704,75.72814904729763,4.289338053915188,0.5288777256271614,5,-0.2349996566772461,-0.4049997329711914,-2.3999998569488525,-3.3499999046325684,1.0900001525878906,3,0.008207926573078339,1.0,14.720000267028807,4.02439081122824,14.81999969482422,26.333566455796802,14.369999885559082,0.008207926573078339 5155,2012-05-18,14.260000228881836,14.470000267028807,14.029999732971193,14.460000038146973,28900.0,-0.024623779719234906,3.0000000000000324,5.0,47.68518774025359,54.95478180750084,0.19597458992367933,0.14517528072191155,-1.3162292647047753,-3.4396878601278296,45.86143949280981,0.5900001525878888,0.550563161327398,-0.19199976921081507,-1.2188929737904157,0.8348934353687856,-0.7054463715006154,0.32144683307898525,0.7561332276032431,40.77671700772106,-27.38299032517908,0.5134466022898003,5,0.04999971389770508,-0.04500007629394531,-1.9800002574920654,-2.960000514984129,1.489999771118164,4,0.09326787534072456,-2.7500163913906235,14.619999885559082,1.0,14.720000267028807,4.02439081122824,14.81999969482422,0.09326787534072456 5156,2012-05-21,14.0,14.43000030517578,13.829999923706055,14.18000030517578,49600.0,-0.01823283483230509,-1.3076917433884685,0.9000023841880559,39.568349272497606,53.21447100577104,0.259037973706004,0.43039229307657756,-0.9887071342625298,-3.104190194211302,43.12240827701988,0.6000003814697248,0.3972032725460899,-0.45399999618530273,-1.4770070077883428,0.5690070154177373,-0.9655035019868219,0.05750350961621642,0.9406881228033122,16.34616178168377,-46.64511369844274,0.5115035058015198,5,0.0,0.3400001525878906,-1.4649999141693115,-2.510000228881836,2.3400001525878906,0,0.13142858232770638,3.0000000000000324,14.260000228881836,-2.7500163913906235,14.619999885559082,1.0,14.720000267028807,0.13142858232770638 5157,2012-05-22,14.229999542236328,14.25,14.010000228881836,14.010000228881836,29000.0,0.01642853873116623,-1.181822910796494,-1.2222163353537188,38.386299174850244,51.65824408124197,0.08500804087965008,0.24027741463789098,-1.1600151917096007,-3.257227083742949,40.857832559345994,0.25,0.22104247830174906,-0.24150042533874583,-1.2347043055748852,0.7517034548973935,-0.7381023654568146,0.25510151477932297,0.6382610602324874,38.83492448841848,-19.94700453059248,0.49660194011806963,5,0.07000017166137695,0.1400008201599121,-1.6899995803833008,-2.739999771118164,2.640001296997074,1,0.11173578381844518,-1.3076917433884685,14.0,3.0000000000000324,14.260000228881836,-2.7500163913906235,14.619999885559082,0.11173578381844518 5158,2012-05-23,14.8100004196167,14.84000015258789,14.15999984741211,14.15999984741211,38000.0,0.04075902291204292,-1.0923067894215603,2.9545572769912347,46.536800468662726,50.78924436506032,-0.37271751720265023,-0.2908403836570983,-1.677888152178511,-3.75946439340143,38.52795153748443,0.6800003051757812,0.017096446293273004,0.29800043106079066,-0.6801957126834726,1.2761965748050539,-0.19109764081134095,0.7870985029329223,-1.6800003051757812,95.14570388127046,38.22897019750396,0.4890980718721319,5,-0.46000051498413086,-0.4250001907348633,-2.2450003623962402,-3.320000648498535,3.0399999618530273,2,0.04726534702442997,-1.181822910796494,14.229999542236328,-1.3076917433884685,14.0,3.0000000000000324,14.260000228881836,0.04726534702442997 5159,2012-05-24,14.550000190734865,14.850000381469727,14.40999984741211,14.850000381469727,20100.0,-0.017555720561455823,1.9333350287532625,-0.46153834867769233,43.71134547678297,49.58314890942938,-0.07165456612856325,0.009830856508344255,-1.3597569333386517,-3.42306169968624,36.077838783568254,0.4400005340576172,0.026422936429044697,0.012500190734865413,-0.9401444972957869,0.9651448787655177,-0.4638221532804607,0.48882253475019155,-1.385800075531007,70.58822979426841,16.896237997328925,0.4763223440153265,5,-0.2000002861022967,-0.16499996185302912,-1.8475000858306903,-2.935000419616701,4.259999275207521,3,0.04948455378628025,-1.0923067894215603,14.8100004196167,-1.181822910796494,14.229999542236328,-1.3076917433884685,14.0,0.04948455378628025 5160,2012-05-25,14.09000015258789,14.640000343322756,14.039999961853027,14.640000343322756,17100.0,-0.03161512248225895,1.1818188123464293,1.8333328035146224,36.70635010740188,47.474471111373134,0.3866821008378416,0.5168050501246189,-0.8457726107812213,-2.8907938202633474,34.50415262660849,0.6000003814697283,0.05429773966459095,-0.4604998588562008,-1.3789764330391865,0.45797671532678486,-0.9197381459476937,-0.0012615717647079805,-0.8583680267333982,25.4902070781302,-23.279972585970906,0.4592382870914927,5,0.25999975204467773,0.2950000762939453,-1.3299999237060547,-2.364999771118164,4.8899993896484375,4,0.11497515032045902,1.9333350287532625,14.550000190734865,-1.0923067894215603,14.8100004196167,-1.181822910796494,14.229999542236328,0.11497515032045902 5161,2012-05-29,14.68000030517578,14.68000030517578,14.039999961853027,14.109999656677244,17100.0,0.04187367964503008,1.245612684857838,-1.0363644560503644,59.07990079942364,47.5015488515226,-0.17290264690330304,-0.05888734210398461,-1.3635034617243118,-3.3987731315425673,32.115710300910315,0.6400003433227521,0.05410182059873847,0.11850028038024796,-0.8006820057986452,1.0376825665591412,-0.34109086270919775,0.5780914234696937,-1.3836334490966777,79.76189935558855,24.208303763256183,0.4595911430894462,5,-0.3350005149841291,-0.29500007629394354,-1.6900002956390363,-2.705000400543211,4.090000152587892,1,0.07288826107496527,1.1818188123464293,14.09000015258789,1.9333350287532625,14.550000190734865,-1.0923067894215603,14.8100004196167,0.07288826107496527 5162,2012-05-30,14.520000457763672,14.649999618530273,14.350000381469727,14.520000457763672,16800.0,-0.010899171940459418,1.3077013366198629,0.0,58.93720608001878,47.69078901314052,-0.06697616445749688,0.07752156020069556,-1.128702070610263,-3.162119300208616,29.139271679096673,0.3299999237060529,0.04100359566255385,-0.0239995956420902,-0.931707110245295,0.8837079189611146,-0.47785335294369347,0.42985416165951307,-1.1614882606689445,59.25928978379861,-0.04385244647168918,0.4538537573016028,5,-0.17500066757202148,-0.13500022888183594,-1.5300004482269287,-2.5450005531311035,4.10999870300293,2,0.12534432764780568,1.245612684857838,14.68000030517578,1.1818188123464293,14.09000015258789,1.9333350287532625,14.550000190734865,0.12534432764780568 5163,2012-05-31,14.489999771118164,14.739999771118164,14.460000038146973,14.609999656677244,15300.0,-0.002066162926976145,-2.111119352770699,-100.0,53.36927133646494,47.10896782848404,-0.08161472153800986,0.056052511920688275,-1.033022329985446,-3.052465809568737,25.647560096295603,0.2799997329711914,0.021084739076876247,-0.019500255584716797,-0.876458904799545,0.8374583936301114,-0.4479795801921309,0.4089790690226973,-1.0718280466484362,55.555503227773805,-5.421555208075823,0.42847932460741406,5,-0.14999961853027344,-0.10499954223632812,-1.4774997234344482,-2.4549999237060547,4.270000457763675,3,0.164251284037914,1.3077013366198629,14.520000457763672,1.245612684857838,14.68000030517578,1.1818188123464293,14.09000015258789,0.164251284037914 5164,2012-06-01,14.15999984741211,14.390000343322756,14.010000228881836,14.31999969482422,33600.0,-0.022774322216610354,1.533324432406983,1.333333333333368,47.44898269495157,47.082722823450474,0.19698752687630083,0.3263906499397322,-0.6459490119121227,-2.6445620496675986,21.829022439010767,0.4799995422363281,-0.06417684295493231,-0.30100016593933177,-1.1190055823728287,0.5170052504941651,-0.7100028741560802,0.10800254227741668,-0.6845549766623815,20.54790583440023,-40.21101916325311,0.4090027082167489,6,0.18000030517578125,0.22500038146972656,-1.0774996280670166,-2.0349998474121094,4.540000915527344,4,0.26059326086306456,-2.111119352770699,14.489999771118164,1.3077013366198629,14.520000457763672,1.245612684857838,14.68000030517578,0.26059326086306456 5165,2012-06-04,13.800000190734865,14.119999885559082,13.75,14.119999885559082,31500.0,-0.025423704841567307,1.3125014901175405,1.9999999999999667,43.325531221105024,47.50018748440686,0.5418561257261238,0.6105833666737333,-0.23252723175492385,-2.22009607878862,17.973350191782128,0.4099998474121094,-0.14873561510948363,-0.5929998397827134,-1.3922391011620334,0.20623942159660658,-0.9926194704723734,-0.19338020909305342,-0.2695730995563377,5.050525484303082,-54.40354782137901,0.3996196306896601,6,0.4999999999999982,0.5850000381469709,-0.5575001239776629,-1.610000133514406,4.919999122619624,0,0.3630434207219191,1.533324432406983,14.15999984741211,-2.111119352770699,14.489999771118164,1.3077013366198629,14.520000457763672,0.3630434207219191 5166,2012-06-05,13.6899995803833,14.119999885559082,12.93000030517578,13.81999969482422,21500.0,-0.007971058610956927,2.260270608169461,0.40625074505877806,35.62341281830081,47.19320011145692,0.6741531797078277,0.6150791298381169,-0.06992600860179365,-2.0459336627201044,13.912393260094458,1.1899995803833026,-0.24237026128464478,-0.6160004138946533,-1.3121070410192424,0.08010621322993572,-0.9640537274569478,-0.2679471003323588,1.1600008010864258,41.98892262168841,-12.1752337350947,0.34805331356229463,6,0.20000076293945312,0.5950007438659668,-0.43249940872192383,-1.4399995803833008,4.7699995040893555,1,0.38641344952509593,1.3125014901175405,13.800000190734865,1.533324432406983,14.15999984741211,-2.111119352770699,14.489999771118164,0.38641344952509593 5167,2012-06-06,14.029999732971193,14.399999618530273,12.970000267028807,13.949999809265135,19900.0,0.024835658364452007,2.487804594385884,-0.6153834867769694,41.72661623706369,46.658735196834805,0.3383842973354696,0.2982460360722765,-0.3551916240387243,-2.322017633609166,12.450940812723701,1.4299993515014666,-0.24342260341811617,-0.28100023269653107,-0.9671000345990421,0.40509956920598,-0.6240501336477866,0.062049668254724466,0.7816006469726542,60.773466981256476,10.299079817898331,0.3430499009512559,6,-0.13999938964843928,0.2550005912780744,-0.5074996948242205,-1.539999485015871,5.130000114440916,2,0.3378475277981112,2.260270608169461,13.6899995803833,1.3125014901175405,13.800000190734865,1.533324432406983,14.15999984741211,0.3378475277981112 5168,2012-06-07,14.039999961853027,14.31999969482422,13.880000114440918,14.149999618530273,14700.0,0.0007127747022213082,-1.0465127626212416,-1.374997019764858,42.89216098763216,46.56771469804028,0.23207863248135752,0.3254068788970006,-0.31856160053896154,-2.2705880669475924,12.708393695761178,0.43999958038330256,-0.18151644717165283,-0.2840000152587887,-0.9367804982783632,0.36878046776078577,-0.6103902567685768,0.04239022625099942,0.7339684165954594,75.51021599760222,27.064096955761855,0.3263902415097873,6,-0.2049999237060547,0.24500036239624023,-0.2975001335144043,-1.369999885559082,5.339999198913574,3,0.3269230207538958,2.487804594385884,14.029999732971193,2.260270608169461,13.6899995803833,1.3125014901175405,13.800000190734865,0.3269230207538958 5169,2012-06-08,14.720000267028807,14.779999732971193,13.890000343322756,13.989999771118164,31800.0,0.04843307030080868,1.094117620659508,-6.636388857581285,55.22727021501225,48.62559470999698,-0.47077859877353667,-0.3339088708876279,-0.9459699934035992,-2.8877741872604368,12.381665600075525,0.8899993896484375,-0.11129672510866051,0.3720002651214589,-0.3027037832944952,1.046704313537413,0.03464824091348184,0.709352289329436,-1.7899999618530273,96.75678462161008,45.384949018418126,0.337352024207977,6,-0.8650002479553205,-0.43499994277953924,-0.6675002574920637,-1.8500003814697248,4.659998893737795,4,0.274456514168834,-1.0465127626212416,14.039999961853027,2.487804594385884,14.029999732971193,2.260270608169461,13.6899995803833,0.274456514168834 5170,2012-06-11,14.399999618530273,14.800000190734865,14.039999961853027,14.770000457763672,39800.0,-0.0217391740960291,2.5348822767516337,-0.5068501203849719,54.484297741204614,48.11497214797264,-0.11418824870605881,-0.011339244543169258,-0.5792353411917883,-2.5037873738307184,11.893005115409922,0.7600002288818377,-0.1309926761613731,0.04999961853027379,-0.6250912283892696,0.7250904654498171,-0.287545804929497,0.3875450419900446,-1.432999324798585,78.60959376021562,21.865102174988465,0.3375454234597715,6,-0.5349993705749512,-0.11499929428100586,-0.2849996089935303,-1.5299997329711914,4.319999694824215,0,0.29861119849446616,1.094117620659508,14.720000267028807,-1.0465127626212416,14.039999961853027,2.487804594385884,14.029999732971193,0.29861119849446616 5171,2012-06-12,14.289999961853027,14.649999618530273,14.0,14.4399995803833,75400.0,-0.007638865249391835,1.280701636974475,0.4054034548706872,50.69124859393565,47.19875464951896,-0.0730052173497544,0.09735095246827186,-0.4202373012759697,-2.333943056997972,11.630536913928207,0.6499996185302734,-0.11860929376029361,-0.05600004196167063,-0.731539803515302,0.6195397195919607,-0.3937699227384872,0.28176983881514595,-1.2496796722412125,72.13113387190742,12.579179157548722,0.337769880776816,6,-0.4249997138977051,-0.004999637603759766,-0.1425001621246338,-1.4200000762939453,4.410000801086426,1,0.3100069533469061,2.5348822767516337,14.399999618530273,1.094117620659508,14.720000267028807,-1.0465127626212416,14.039999961853027,0.3100069533469061 5172,2012-06-13,14.369999885559082,14.510000228881836,13.850000381469727,14.050000190734865,39100.0,0.005598315179818902,1.19999809265258,-2.133336724183959,44.27082945282467,46.18781666244782,-0.1972648498131253,-0.019068018868880543,-0.45768083124176684,-2.354622275821061,10.64639732591744,0.6599998474121094,-0.02270806785410784,0.04649987220764196,-0.5914997401778859,0.6844994845931698,-0.27249993398512196,0.36549967840040587,-1.2592923999023444,54.73680089384387,-0.29986315146910414,0.31899980619276364,6,-0.5049996376037598,-0.15999984741210938,-0.01999974250793457,-1.359999656677246,2.5299997329711914,2,0.28462068416742015,1.280701636974475,14.289999961853027,2.5348822767516337,14.399999618530273,1.094117620659508,14.720000267028807,0.28462068416742015 5173,2012-06-14,14.65999984741211,14.789999961853027,14.289999961853027,14.4399995803833,98800.0,0.020180930004352948,1.0833311809456068,0.6875014901175442,51.42118353638536,46.62917231149603,-0.5147453067986056,-0.33075133122919276,-0.7015219269898036,-2.583811322129753,9.410261129120839,0.5,-0.09305436040851589,0.33949985504150426,-0.29117168935146687,0.9701713994344754,0.024164082845018697,0.6548356272379898,-1.4817206535522462,85.26311879672362,30.863737861009696,0.3153357721964859,6,-0.7949995994567871,-0.7599997520446777,-0.28999972343444824,-1.6499996185302734,1.899999618530277,3,0.30695771124406757,1.19999809265258,14.369999885559082,1.280701636974475,14.289999961853027,2.5348822767516337,14.399999618530273,0.30695771124406757 5174,2012-06-15,14.739999771118164,14.850000381469727,14.5600004196167,14.68000030517578,45700.0,0.005457020773446786,1.07142321918788,0.2727245141685568,59.31231097309713,48.40548117282848,-0.5630286137831177,-0.42298697674986663,-0.7367054870690612,-2.60846429875248,8.238469767999174,0.28999996185302734,-0.1528485889065081,0.4134997844696038,-0.23129413855108716,1.0582937074902947,0.0911028229592592,0.7358967459799484,-1.4968517373833006,88.99993896484375,29.665487900590627,0.32239696151034536,6,-0.8499994277954102,-0.8399996757507324,-0.4999995231628418,-1.7299995422363281,2.5500011444091832,4,0.314789651404211,1.0833311809456068,14.65999984741211,1.19999809265258,14.369999885559082,1.280701636974475,14.289999961853027,0.314789651404211 5175,2012-06-18,15.59000015258789,15.699999809265135,14.520000457763672,14.739999771118164,112900.0,0.057666241157970255,1.2056068935520943,14.1667991226114,62.13332512749988,51.35102698496171,-1.2654957174769592,-1.231371278652885,-1.5310884098818747,-3.4043193329306014,8.608003107373161,1.179999351501463,-0.16064276505785813,1.1970001697540287,0.34125528933528315,2.052745050172774,0.7691277295446568,1.6248726099634005,-2.2504409779889354,94.05407077296624,35.762583176388404,0.4278724402093725,6,-1.2550001144409197,-1.2750000953674334,-1.3499999046325684,-2.5799999237060547,2.059999465942383,0,0.24310448820294472,1.07142321918788,14.739999771118164,1.0833311809456068,14.65999984741211,1.19999809265258,14.369999885559082,0.24310448820294472 5176,2012-06-19,15.84000015258789,16.110000610351562,15.619999885559082,15.710000038146973,86900.0,0.0160359203048821,-2.161290719530916,0.1529412424687812,67.18748680627061,54.180012603762485,-1.3169355181711548,-1.408678873513157,-1.7223863468921223,-3.598330228717078,9.591226053058467,0.5200004577636719,-0.1059034324615471,1.3550001621246341,0.30383517898917134,2.406165145260097,0.8294176705569036,1.8805826536923647,-2.3116057272156407,88.05307830002928,28.649533495790166,0.525582491567731,6,-0.8599996566772461,-1.3199996948242188,-1.5999999046325684,-2.8299999237060547,1.4300003051757812,1,0.1818181270848076,1.2056068935520943,15.59000015258789,1.07142321918788,14.739999771118164,1.0833311809456068,14.65999984741211,0.1818181270848076 5177,2012-06-20,15.81999969482422,15.859999656677244,15.369999885559082,15.859999656677244,61900.0,-0.0012626551496845995,23.500011920942413,-0.3076917433884479,67.36291498507991,56.898985270145566,-1.1357585315219954,-1.3317305145743479,-1.6398045060129842,-3.520132159876848,10.453821372103661,0.4899997711181623,0.007674034113897221,1.2554996967315688,0.05556144295218779,2.45543795051095,0.6555305698418774,1.8554688236212602,-2.0334446509540403,84.0658894398424,23.17692443604456,0.599969126889691,6,-0.839999198913576,-1.2999992370605487,-1.5724995136261004,-2.8099994659423846,2.2299995422363263,2,0.1820481114836856,-2.161290719530916,15.84000015258789,1.2056068935520943,15.59000015258789,1.07142321918788,14.739999771118164,0.1820481114836856 5178,2012-06-21,15.510000228881836,15.850000381469727,15.25,15.81999969482422,39400.0,-0.019595415418611317,2.2432379489347225,7.749994039530571,67.71653405341976,58.286681252190846,-0.665271304326625,-1.0188362038537253,-1.275338420918164,-3.151550175251481,10.232982258595166,0.6000003814697266,0.17016537074921345,0.910500240325927,-0.3584401675486397,2.1794406482004938,0.27603003638864365,1.5449704442632104,-1.491100628363517,62.264130572996265,-3.573719370631892,0.634470203937283,6,-0.5299997329711914,-0.9899997711181641,-1.2325000762939453,-2.440000057220459,1.7800006866455114,3,0.08961955958324608,23.500011920942413,15.81999969482422,-2.161290719530916,15.84000015258789,1.2056068935520943,15.59000015258789,0.08961955958324608 5179,2012-06-22,15.270000457763672,15.640000343322756,15.039999961853027,15.470000267028807,1115900.0,-0.015473872828915214,1.2222237920565908,0.6451617865119361,69.91869477446127,60.001614255886025,-0.3788941959880727,-0.7611549237777648,-0.9838273808732012,-2.8569621578100914,9.843687315722747,0.6000003814697283,0.28698747154778204,0.6345004558563225,-0.6689118256488165,1.9379127373614615,-0.017205684896246964,1.286206596608892,-1.0419907562620292,47.16980679399917,-25.268440855275827,0.6517061407525698,6,-0.28999996185302734,-0.75,-0.9925003051757812,-2.200000286102295,1.6899986267089808,4,0.08447930383150992,2.2432379489347225,15.510000228881836,23.500011920942413,15.81999969482422,-2.161290719530916,15.84000015258789,0.08447930383150992 5180,2012-06-25,15.710000038146973,15.949999809265135,15.170000076293945,15.260000228881836,146900.0,0.02881464094256736,-1.4761891786746295,-2.2500011920940524,75.12438094207832,62.71640673901299,-0.685629678603096,-1.1315821509807673,-1.3735555150807457,-3.238462364635417,10.373838555869131,0.7799997329711896,0.4187051291473498,0.9935000419616706,-0.3672626888012438,2.354262772724585,0.3131186765802134,1.6738814073431278,-1.2937912457603389,62.616791609810186,-13.108269591744879,0.680381365381457,6,-0.7299995422363281,-1.1899995803833008,-1.4099998474121094,-2.6399998664855957,0.7799997329711914,0,0.10057293911800258,1.2222237920565908,15.270000457763672,2.2432379489347225,15.510000228881836,23.500011920942413,15.81999969482422,0.10057293911800258 5181,2012-06-26,15.75,15.880000114440918,15.5,15.880000114440918,64400.0,0.0025461465153342466,4.846150460330851,-0.28888926564927236,73.11828149951432,65.92167918864517,-0.5551267082950986,-1.1460698779152203,-1.3553351613169973,-3.2247249660531114,10.86003211977307,0.38000011444091797,0.44485980816828175,0.9800000190734863,-0.4567362170499649,2.4167362551969376,0.2616319010117607,1.698368137135212,-1.1644120258168726,78.0219952966034,0.38890066885642227,0.7183681180617258,6,-0.5499997138977051,-1.2299995422363281,-1.4874999523162842,-2.6349997520446777,0.9699993133544922,1,0.12063489641462044,-1.4761891786746295,15.710000038146973,1.2222237920565908,15.270000457763672,2.2432379489347225,15.510000228881836,0.12063489641462044 5182,2012-06-27,16.34000015258789,16.479999542236328,15.710000038146973,15.84000015258789,204900.0,0.0374603271484375,-1.0263138742003568,-3.8461504603308514,76.74418707806846,68.73534624883219,-0.9345756161106333,-1.6788021997176088,-1.8835720882020226,-3.7549356526431943,11.662990369063852,0.7699995040893555,0.5205574467846485,1.4790001869201657,-0.11320339308628391,3.0712037669266152,0.68289839691694,2.2751019769233913,-1.6019709147879198,90.2778173302542,11.864945073378621,0.7961017900032252,6,-0.8400001525878906,-1.635000228881836,-2.1700000762939453,-2.9749999046325684,0.600000381469723,2,0.05691556282075605,4.846150460330851,15.75,-1.4761891786746295,15.710000038146973,1.2222237920565908,15.270000457763672,0.05691556282075605 5183,2012-06-28,16.870000839233402,17.100000381469727,16.360000610351562,16.360000610351562,152000.0,0.032435782233549704,-1.90195858437396,1.020000457763679,75.9036177802556,70.57882478296091,-1.2495205930094269,-2.13059363165873,-2.354693595855437,-4.2177854985616285,12.581331250079078,0.7600002288818359,0.651502159691951,1.8900008201599157,0.07445356310774898,3.7055480772120806,0.9822271916338323,2.797774448685999,-1.9229351649010678,88.83497595213498,12.216106318162616,0.9077736285260825,6,-1.0600004196167028,-1.855000495910648,-2.5350008010864293,-3.495000839233402,1.8299999237060511,3,0.06994655240816017,-1.0263138742003568,16.34000015258789,4.846150460330851,15.75,-1.4761891786746295,15.710000038146973,0.06994655240816017 5184,2012-06-29,17.850000381469727,18.020000457763672,16.989999771118164,17.209999084472653,242900.0,0.058091256282406745,1.1020391083742211,1.254903940730101,85.86279777542057,73.2154328549521,-1.946688458225731,-2.9723682259952184,-3.2657913489029156,-5.124732847368854,14.236145043845438,1.1499996185302699,0.8494583009164138,2.6855003356933587,0.5071038779453367,4.863896793441381,1.5963021068193477,3.7746985645673696,-2.6015238481381573,94.03508584071567,16.938181349895302,1.0891982288740107,6,-1.320000171661377,-2.375,-3.4825003147125244,-4.425000190734863,0.9400005340576172,4,-0.03137251842995592,-1.90195858437396,16.870000839233402,-1.0263138742003568,16.34000015258789,4.846150460330851,15.75,-0.03137251842995592 5185,2012-07-02,18.809999465942386,19.01000022888184,17.899999618530273,18.5,229900.0,0.05378146016563923,2.1267579148141467,0.4843731839246627,89.92933204536727,75.74230454818505,-2.6841652123361115,-3.728972407657764,-4.153339374616948,-6.008229826688318,15.734943360623987,1.159999847412113,1.0365354597597403,3.3949994564056425,0.7706798198639575,6.019319092947326,2.0828396381348,4.707159274676485,-3.11807910470168,94.30197293738735,15.892155904389227,1.3121598182708418,7,-1.7849993705749547,-2.8399991989135778,-4.442499399185184,-5.359999179840091,0.0699996948242152,0,-0.09835196352978992,1.1020391083742211,17.850000381469727,-1.90195858437396,16.870000839233402,-1.0263138742003568,16.34000015258789,-0.09835196352978992 5186,2012-07-03,18.979999542236328,19.309999465942386,18.82999992370605,18.989999771118164,165000.0,0.009037750192483873,-2.0967765752573135,-0.032258858419112524,90.0869601850029,78.26719845928761,-2.6394858248209907,-3.670528635788756,-4.250642996937623,-6.101399637018947,16.117385217219944,0.5,1.2109619187136467,3.3004995346069332,0.3608291415990017,6.240169927614865,1.8306643381029666,4.7703347311109,-2.690824804820217,90.83333399560718,9.039535730588213,1.4698351965039662,7,-1.804999828338623,-2.859999656677246,-4.612499475479126,-5.529999256134033,-0.1999988555908203,1,-0.13119071818611738,2.1267579148141467,18.809999465942386,1.1020391083742211,17.850000381469727,-1.90195858437396,16.870000839233402,-0.13119071818611738 5187,2012-07-05,18.770000457763672,19.059999465942386,18.399999618530273,19.030000686645508,87500.0,-0.011064230217990412,3.1250275673387438,25.99942780850658,86.24340333002323,80.32573949002133,-2.1981854184185394,-3.2540498701341463,-3.9663097915715717,-5.8135743791586165,16.82618490008731,0.6599998474121129,1.319664226143738,2.853500413894654,-0.28387549685376356,5.990876324643072,1.2848124585204452,4.422188369268863,-1.876660774642307,81.6949417741193,0.325944619663872,1.5686879553742088,7,-1.5950007438659668,-2.65000057220459,-4.405000448226929,-5.320000171661377,-0.06999969482421875,3,-0.10921689368213394,-2.0967765752573135,18.979999542236328,2.1267579148141467,18.809999465942386,1.1020391083742211,17.850000381469727,-0.10921689368213394 5188,2012-07-06,18.6299991607666,18.71999931335449,18.049999237060547,18.6200008392334,90400.0,-0.007458779626143386,6.052683357761183,-0.038455048967465065,83.94415096349408,81.88412351102498,-1.7534655838782527,-2.9012970009038597,-3.7559371392815155,-5.602796456767887,17.360603139254707,0.720001220703125,1.394873361470431,2.483999156951903,-0.7455772008837656,5.713575514787571,0.8692109780340687,4.098787335869737,-1.253327521081033,70.68963816276252,-9.312816881173063,1.614788178917834,7,-1.3899993896484375,-2.5099992752075195,-4.264999151229858,-5.179998874664307,-0.7599983215332031,4,-0.09071383268057254,3.1250275673387438,18.770000457763672,-2.0967765752573135,18.979999542236328,2.1267579148141467,18.809999465942386,-0.09071383268057254 5189,2012-07-09,18.76000022888184,18.899999618530273,18.540000915527344,18.670000076293945,99700.0,0.00697805013265973,-1.0571444141689372,9.001526135063308,81.63672586299909,82.60771739112727,-1.493394818961299,-2.8597327245844717,-3.8138948390455916,-5.665496218917092,18.883508523887276,0.3599987030029297,1.4878865016098004,2.4120002269744916,-0.9449005471711054,5.7689010011200885,0.7335498399016949,4.09045061404729,-0.9966630239449081,60.99295768932138,-16.520223742332483,1.678450387072798,7,-1.355000495910648,-2.6400003433227575,-4.397500038146976,-5.309999942779545,-0.9099998474121129,0,-0.0031982657361599998,6.052683357761183,18.6299991607666,3.1250275673387438,18.770000457763672,-2.0967765752573135,18.979999542236328,-0.0031982657361599998 5190,2012-07-10,18.700000762939453,18.989999771118164,18.65999984741211,18.989999771118164,79100.0,-0.0031982657361599998,1.2758693264405465,-3.2222057389902514,79.6680580023964,83.33547033589194,-1.078026682398601,-2.594069874830801,-3.6742938609378086,-5.536903064429522,20.551225017597176,0.3299999237060547,1.6186319321892508,2.137000703811644,-1.2452881484176466,5.519289556040933,0.44585627769700054,3.8281451299262894,-0.6500015258789062,51.5874133178322,-23.576649500850053,1.6911444261146447,7,-1.1900010108947754,-2.580000877380371,-4.33750057220459,-5.250000476837158,-0.4900016784667969,1,0.004812842188020472,-1.0571444141689372,18.76000022888184,6.052683357761183,18.6299991607666,3.1250275673387438,18.770000457763672,0.004812842188020472 5191,2012-07-11,18.71999931335449,18.799999237060547,18.43000030517578,18.76000022888184,125300.0,0.0010694411550329352,5.1667037543313095,0.1379346632202977,80.08299740370943,83.70644926096317,-0.7067482368299736,-2.387579686413641,-3.6331271975236312,-5.48925163990809,22.093852056323847,0.3699989318847656,1.7821801189657407,1.9354992866516092,-1.3999338204702596,5.270932393773478,0.267782733090673,3.6032158402125436,-0.4180000305175753,66.33662618430213,-7.383277907697405,1.6677165535609346,7,-0.884999275207516,-2.5999994277954066,-4.377499103546139,-5.074999332427975,-0.40999984741210227,2,0.00854700070944836,1.2758693264405465,18.700000762939453,-1.0571444141689372,18.76000022888184,6.052683357761183,18.6299991607666,0.00854700070944836 5192,2012-07-12,18.459999084472656,18.65999984741211,18.299999237060547,18.420000076293945,65400.0,-0.013888901624924399,-1.5714266251592293,-0.9999523173753707,80.92242926713405,84.26409498172745,-0.1278455778316605,-1.903025351423409,-3.3269394287108973,-5.163224889311595,23.375520028447195,0.42000007629394176,1.8943447541133267,1.470999097824098,-1.7403417615301322,4.682339957178328,-0.13467133185301705,3.0766695275012133,0.8500003814697301,43.61698026301105,-30.24862147287339,1.605670429677115,7,-0.3099994659423828,-2.3199992179870605,-4.3724987506866455,-4.814999103546143,-1.3799991607666016,3,0.017334865549479606,5.1667037543313095,18.71999931335449,1.2758693264405465,18.700000762939453,-1.0571444141689372,18.76000022888184,0.017334865549479606 5193,2012-07-13,19.15999984741211,19.270000457763672,18.479999542236328,18.59000015258789,100500.0,0.03791986986219564,1.0,14.250345715511898,87.18928996296899,84.41148300256616,-0.5239478200618386,-2.37012953388691,-3.9816600637452098,-5.787348863241331,25.483447734503816,0.8100013732910156,2.0612194354768825,1.9459998607635498,-1.208341234596677,5.100340956123777,0.3688293130834346,3.5231704084436632,0.12979961395264183,88.65974516281264,10.945667818179473,1.5771705476801139,7,-0.5550003051757812,-2.5799999237060547,-5.072499513626099,-5.514999866485596,-2.0799999237060547,4,-0.024008303138623788,-1.5714266251592293,18.459999084472656,5.1667037543313095,18.71999931335449,1.2758693264405465,18.700000762939453,-0.024008303138623788 5194,2012-07-16,19.3799991607666,19.670000076293945,18.96999931335449,19.15999984741211,154900.0,0.011482218951280876,-1.3333343929707733,0.3859639142830373,86.62674304945497,84.04452866968701,-0.5633337359910158,-2.344913237877524,-4.151277357599966,-5.930379806559202,27.934078744190316,0.7000007629394567,2.1760633679967185,1.9339992046356187,-1.1355890561803363,5.0035874654515755,0.3992050742276412,3.468793335043596,-1.0799999237060547,78.83206292854408,-0.7590144093041715,1.5347941304079784,7,-0.5199995040893555,-2.6199989318847656,-5.3199989795684814,-5.734999179840088,-1.7099990844726562,0,-0.0779152934428442,1.0,19.15999984741211,-1.5714266251592293,18.459999084472656,5.1667037543313095,18.71999931335449,-0.0779152934428442 5195,2012-07-17,19.3799991607666,19.479999542236328,19.200000762939453,19.420000076293945,44500.0,0.0,2.4999880790596762,-0.18182291079649393,86.51911129054604,83.64810101474735,-0.5296776155725773,-2.1570086248963634,-4.100823699023728,-5.8531090638536565,29.333929029877346,0.279998779296875,2.2797862151570634,1.7444992542266853,-1.3105631694835687,4.799561677936939,0.2169680423715583,3.2720304660818122,-1.0525999069213867,78.83206292854408,-0.9179396976162053,1.5275312118551265,7,-0.5199995040893555,-2.6199989318847656,-5.309998989105225,-5.529998779296875,-1.9599990844726562,1,-0.07894730885201717,-1.3333343929707733,19.3799991607666,1.0,19.15999984741211,-1.5714266251592293,18.459999084472656,-0.07894730885201717 5196,2012-07-18,18.71999931335449,19.26000022888184,18.68000030517578,19.209999084472656,97100.0,-0.03405572115545985,-1.0350953510706415,12.24971390425338,73.61110743181128,82.2445125816127,0.10008798857076684,-1.338825960094443,-3.4057034572364273,-5.117774162044512,29.917936130236534,0.6999988555908203,2.224787916034117,0.9404994487762401,-2.028508193314888,3.9095070908673684,-0.544004372269324,2.4250032698218043,-0.3657480430603002,30.65692109568036,-45.78841027735653,1.4845038210455646,7,0.14000034332275746,-1.9599990844726527,-4.644999027252194,-4.744998931884762,-1.8299999237060511,2,-0.027243602969472813,2.4999880790596762,19.3799991607666,-1.3333343929707733,19.3799991607666,1.0,19.15999984741211,-0.027243602969472813 5197,2012-07-19,18.700000762939453,19.1200008392334,18.6200008392334,18.6200008392334,56700.0,-0.0010682986724668275,-11.500011920940324,-0.1632652266826509,70.19868860217352,80.71723898591041,0.12193571016242899,-1.1510152914282372,-3.3017359092489578,-5.021472696419924,30.994704475319345,0.5,2.029283714441526,0.7765008449554429,-2.0691510914585436,3.6221527813694294,-0.6463251232515503,2.199326813162436,-0.3194345165252699,18.487489241116005,-54.061196437012526,1.422825968206993,7,0.28499889373779297,-1.9400005340576172,-4.625000476837158,-4.660000801086426,-2.690000534057617,3,-0.020855683480504927,-1.0350953510706415,18.71999931335449,2.4999880790596762,19.3799991607666,-1.3333343929707733,19.3799991607666,-0.020855683480504927 5198,2012-07-20,16.899999618530273,18.649999618530273,16.889999389648438,18.57999992370605,114700.0,-0.09625674176316112,-1.0705875753121878,-21.000023841880605,41.1214856645775,76.21554563053024,1.8447214627403241,0.7994486067235727,-1.432114972387975,-3.155180248435064,31.53962306224723,1.8100013732910156,1.759885345628966,-1.0930002689361586,-3.7522525650684706,1.5662520271961533,-2.422626417002313,0.23662587912999555,2.770000457763672,0.35972037452633615,-66.60130152602585,1.3296261480661555,7,1.380000114440918,0.08000040054321289,-2.862499475479126,-2.844999313354492,-1.239999771118164,4,0.010650905872117145,-11.500011920940324,18.700000762939453,-1.0350953510706415,18.71999931335449,2.4999880790596762,19.3799991607666,0.010650905872117145 5199,2012-07-23,16.559999465942386,17.0,16.100000381469727,16.709999084472653,84400.0,-0.02011835267825024,1.4657474832192845,0.08928547100149005,26.215642518474638,70.27638835453894,2.0560486579599093,1.308115209707573,-1.0398398944571383,-2.7501928741653145,32.800467946847455,0.8999996185302734,1.5129538459161758,-1.4975003719329791,-3.9317199105628404,0.9367191666968822,-2.71461014124791,-0.2803906026180485,3.054400596618649,13.609443748155533,-47.8320979193414,1.2171097693149302,7,1.3250007629394496,0.5350008010864222,-2.6774992942810094,-2.464999198913576,-0.9099998474121129,0,0.03140099483898595,-1.0705875753121878,16.899999618530273,-11.500011920940324,18.700000762939453,-1.0350953510706415,18.71999931335449,0.03140099483898595 5200,2012-07-24,17.290000915527347,17.379999160766598,16.5,16.65999984741211,68800.0,0.0440822145608335,1.1728439831211015,-4.2000178019660686,34.02648077291957,65.15899761778451,1.2348643520079143,0.7405194649121292,-1.7118744891989515,-3.410302416141656,33.50856876459449,0.879999160766598,1.293915948128916,-0.8464989662170375,-3.051719889300749,1.358721956866674,-1.949109427758895,0.25611149532482,2.183823159790034,37.65824656707416,-19.236548784035023,1.1026104615418562,7,0.5949993133544886,-0.1950006484985387,-3.3950006961822545,-3.195000648498537,-1.75000095367432,1,0.021977972275602387,1.4657474832192845,16.559999465942386,-1.0705875753121878,16.899999618530273,-11.500011920940324,18.700000762939453,0.021977972275602387 5201,2012-07-25,17.649999618530273,17.84000015258789,17.15999984741211,17.40999984741211,64700.0,0.02082120786237951,1.1935464023454203,0.380951371774919,39.70587564999734,60.57938054921376,0.7902251794777513,0.5588129801071808,-2.0088503565917275,-3.69824496552987,34.136618282178155,0.6800003051757812,1.1066934792029492,-0.5815002441406243,-2.4987377118557035,1.335737223574455,-1.540118977998162,0.37711848971691353,1.688871509033202,51.32447026873401,-2.332757338623189,0.9586187338575389,7,0.2350006103515625,-0.2949995994567871,-3.3249995708465594,-3.5249996185302734,-2.0699996948242188,2,-0.013031135819111195,1.1728439831211015,17.290000915527347,1.4657474832192845,16.559999465942386,-1.0705875753121878,16.899999618530273,-0.013031135819111195 5202,2012-07-26,17.270000457763672,17.84000015258789,16.709999084472653,17.84000015258789,66400.0,-0.02152969795918014,2.9649181512762635,-2.375000993411694,38.028177054387974,55.11703467048253,1.0992714667218166,1.0667506590746711,-1.5834516476631606,-3.2470291140876295,34.07325128788191,1.130001068115238,0.9224177042564428,-1.0079994201660156,-2.7709820952554693,0.7549832549234381,-1.8894907577107425,-0.12650808262128876,1.939315839956052,45.8823696607312,-5.388200768175622,0.8814913375447276,7,0.6149997711181641,0.08499956130981445,-2.5199999809265137,-2.940000057220459,-1.7800006866455078,3,-0.02200353549755729,1.1935464023454203,17.649999618530273,1.1728439831211015,17.290000915527347,1.4657474832192845,16.559999465942386,-0.02200353549755729 5203,2012-07-27,18.049999237060547,18.229999542236328,17.229999542236328,17.389999389648438,43700.0,0.045164954176143635,-1.0408172798081752,-1.1578950890765751,44.39177386846394,50.424260317039085,0.16233166690875578,0.40020583434111856,-2.304827410836179,-3.9505525419493193,33.17465322449847,1.0,0.7417570824162603,-0.2870005607604966,-1.9262183314307038,1.3522172099097105,-1.1066094460956002,0.5326083245746069,1.0349444240091756,91.54927811750883,39.79384996860872,0.8196088853351039,7,-0.25999927520751953,-0.6949992179870605,-3.2999987602233887,-3.7049989700317383,-2.6399993896484375,4,-0.11301934041028394,2.9649181512762635,17.270000457763672,1.1935464023454203,17.649999618530273,1.1728439831211015,17.290000915527347,-0.11301934041028394 5204,2012-07-30,17.290000915527347,18.1200008392334,17.229999542236328,17.989999771118164,57200.0,-0.04210517194775054,-1.1707306294005586,-1.060604571857926,39.971544400014984,45.25230844031342,0.6645733474419195,1.1764146935928892,-1.4906048360688597,-3.1249070431522252,31.39350207829919,0.8900012969970703,0.5483253266996293,-1.0189989089965792,-2.711507108861017,0.6735092908678588,-1.8652530089288,-0.1727448090643584,1.6755450143583737,45.66480488810606,-5.8594007136408095,0.8462540999322196,7,0.38999938964843395,0.06499910354613903,-2.540000438690189,-2.8850007057189977,-1.7700004577636754,0,-0.09427420369026174,-1.0408172798081752,18.049999237060547,2.9649181512762635,17.270000457763672,1.1935464023454203,17.649999618530273,-0.09427420369026174 5205,2012-07-31,16.959999084472653,17.459999084472653,16.889999389648438,17.350000381469727,38400.0,-0.01908628187279826,-1.1509394579538,0.5571456208566268,38.01089475720666,41.29672925424624,0.6874955131590355,1.434247427063596,-1.0974897747239218,-2.7321072372362565,28.93657999470057,0.5699996948242152,0.219256979724328,-1.2565007209777868,-3.0338110079460527,0.5208095659904792,-2.1451558644619197,-0.36784557749365376,1.8909250234764272,16.447363467759505,-31.831581824119514,0.8886551434841333,7,0.6500015258789098,0.4600009918212926,-2.2099986076354945,-2.554998874664303,-1.0899991989135707,1,-0.07724053871805447,-1.1707306294005586,17.290000915527347,-1.0408172798081752,18.049999237060547,2.9649181512762635,17.270000457763672,-0.07724053871805447 5206,2012-08-01,16.489999771118164,17.370000839233402,16.489999771118164,16.989999771118164,34300.0,-0.027712225160718695,-2.5200042724609517,1.28204701843274,36.95364231718435,37.60283522258077,0.9028476300281412,1.8004473545776989,-0.5601555392111024,-2.2010860843717097,26.313543808273167,0.8800010681152379,-0.1495625345826923,-1.602000045776368,-3.4989403463792605,0.29494025482652475,-2.5504701960778142,-0.6535298954749216,2.2508873877717406,0.0,-46.84993888814093,0.948470150301447,8,0.8850002288818359,1.0950002670288086,-1.7399992942810059,-2.039999485015869,-0.48999977111816406,2,-0.057610662368172916,-1.1509394579538,16.959999084472653,-1.1707306294005586,17.290000915527347,-1.0408172798081752,18.049999237060547,-0.057610662368172916 5207,2012-08-02,16.719999313354492,16.770000457763672,15.979999542236328,16.5,30600.0,0.013947819613628232,3.9374810011146013,-0.4399986267089844,32.76834834024207,36.67470885321017,0.40504296845834986,1.4851359886094961,-0.7261739513796037,-2.3744937138387208,24.521090986122722,0.7900009155273438,-0.5393325890734921,-1.2695004463195794,-3.2325749507552466,0.6935740581160879,-2.251037698537413,-0.28796319410174576,1.9152523744386052,32.888878716362846,-8.314152931709529,0.981537252217834,8,0.38500022888183594,0.9700007438659668,-1.8599989414215088,-2.2699990272521973,-1.489999771118164,3,-0.06818178447758094,-2.5200042724609517,16.489999771118164,-1.1509394579538,16.959999084472653,-1.1707306294005586,17.290000915527347,-0.06818178447758094 5208,2012-08-03,16.940000534057614,17.569999694824222,16.850000381469727,16.90999984741211,45100.0,0.013157968285764321,-8.600015258827915,0.1363671830973543,32.768366452422086,37.40278929031544,0.2137954651743179,1.1932090445761467,-0.8970164788297836,-2.5382845994340215,22.915433610428327,0.8500003814697301,-0.8226314491986102,-0.9649992942810108,-2.9572630976855763,1.0272645091235564,-1.9611311959832953,0.03113260742127366,1.5359360250020764,44.85983224255026,8.0689380916711,0.9961319017022833,8,0.1649990081787145,0.8849992752075231,-1.8375005722045863,-2.235000610351559,-1.7100009918212855,4,-0.0855962642990622,3.9374810011146013,16.719999313354492,-2.5200042724609517,16.489999771118164,-1.1509394579538,16.959999084472653,-0.0855962642990622 5209,2012-08-06,18.700000762939453,18.809999465942386,16.770000457763672,16.860000610351562,91600.0,0.10389611413195565,-1.0198005404782757,61.331934643023345,46.15385445244087,38.7502752547067,-1.353005241728063,-0.6024021378101487,-2.578011245401072,-4.232387214851041,21.274463465157893,2.0399990081787145,-1.0465658197245808,0.7980009078979506,-1.1890157582829204,2.7850175740788234,-0.19550742519248487,1.7915092409883862,-2.720001220703125,96.11311993044568,61.96993293085203,0.9935083330904362,8,-1.3050012588500977,-0.8750009536743164,-3.2875003814697266,-3.685000419616699,-3.1300010681152326,0,-0.17593587065769667,-8.600015258827915,16.940000534057614,3.9374810011146013,16.719999313354492,-2.5200042724609517,16.489999771118164,-0.17593587065769667 5210,2012-08-07,18.790000915527344,18.850000381469727,18.530000686645508,18.82999992370605,74100.0,0.004812842188020472,7.0,-0.021738589598729267,50.423226205821656,39.94109198313163,-1.3498001762167569,-0.7223492109535812,-2.5715017596210927,-4.255297401890289,19.485512658826863,0.31999969482421875,-0.9646241630516315,0.8835010528564453,-1.1115165718396014,2.878518677552494,-0.11400775949157804,1.8810098652044687,-2.753401374816896,97.90942688510121,60.70934991032936,0.9975088123480239,8,-1.3750009536743164,-0.965001106262207,-2.7875006198883057,-3.315000534057617,-1.9999999999999964,1,-0.17402875457347466,-1.0198005404782757,18.700000762939453,-8.600015258827915,16.940000534057614,3.9374810011146013,16.719999313354492,-0.17402875457347466 5211,2012-08-08,18.8799991607666,19.350000381469727,18.700000762939453,19.350000381469727,67500.0,0.0047896881774436295,1.765948639698721,11.750321873063845,51.079127312346245,41.39119756734921,-1.393517859369883,-0.8429653402774875,-2.5809751377100802,-4.271891752875989,18.16632876584481,0.6499996185302734,-0.7612364780008463,0.9654993057250962,-1.0444806529651984,2.9754792644153927,-0.0394906736200511,1.9704892850702436,-2.7308635864257838,86.0533797133997,44.56598570698582,1.004989979345148,8,-1.2149991989135742,-1.0549993515014648,-2.3824989795684814,-2.909998893737793,-2.0599994659423793,2,-0.15942793479898132,7.0,18.790000915527344,-1.0198005404782757,18.700000762939453,-8.600015258827915,16.940000534057614,-0.15942793479898132 5212,2012-08-09,18.780000686645508,19.049999237060547,18.649999618530273,19.049999237060547,49000.0,-0.005296529585069876,1.9629760449854123,0.5744635088630609,64.1566439833739,43.58729424678365,-1.1809947646879522,-0.7565527967409409,-2.394795476666026,-4.09688861409639,16.99005239685956,0.39999961853027344,-0.6360610166164804,0.8495007514953627,-1.1837230067154678,2.8827245097061933,-0.16711112761005253,1.866112630600778,-2.4388132238769558,77.90698791938568,29.927668649946447,1.0166118791054155,8,-1.1150007247924805,-0.9550008773803711,-2.1325008869171143,-2.660000801086426,-3.070000648498535,3,-0.14802985010657488,1.765948639698721,18.8799991607666,7.0,18.790000915527344,-1.0198005404782757,18.700000762939453,-0.14802985010657488 5213,2012-08-10,18.700000762939453,18.850000381469727,18.3799991607666,18.75,27600.0,-0.004259846686956892,2.760009765625,0.18518335370204228,66.77118227300514,46.565031788226996,-1.1165085858316388,-0.7513014392479853,-2.2267999429883822,-3.946697241934311,15.102668354713684,0.470001220703125,-0.5677357669294594,0.7925007820129402,-1.1919851556045309,2.776986719630413,-0.19974218679579536,1.7847437508216757,-2.1782845250488307,74.80621559102303,21.550739945382766,0.9922429688087362,8,-1.0350008010864258,-0.8750009536743164,-2.0525009632110596,-2.580000877380371,-4.55000114440918,4,-0.1855615550337376,1.9629760449854123,18.780000686645508,1.765948639698721,18.8799991607666,7.0,18.790000915527344,-0.1855615550337376 5214,2012-08-13,17.8700008392334,18.76000022888184,17.739999771118164,18.700000762939453,20700.0,-0.04438502084721774,1.1473719715784547,16.600251773861295,54.47531232127785,48.39441151756823,-0.21856837093594805,-0.04240101070375246,-1.305996290582101,-3.0536534329469305,12.551441924993783,1.0200004577636754,-0.4700282039701058,0.03800077438354421,-1.8215704086868953,1.8975719574539838,-0.8917848171516773,0.9677863659187658,-1.178587552728029,8.074597442969113,-45.20594700449649,0.9297855915352202,8,-0.2050008773803711,-0.04500102996826172,-1.1900010108947754,-1.7500009536743164,-3.9300012588500977,0,-0.14773369742663778,2.760009765625,18.700000762939453,1.9629760449854123,18.780000686645508,1.765948639698721,18.8799991607666,-0.14773369742663778 5215,2012-08-14,17.850000381469727,18.1200008392334,17.75,17.969999313354492,31900.0,-0.0011192197439499063,-1.3125074505877024,0.14457703965676913,51.62867188174678,50.024970358075166,-0.06598358703960372,-0.15062390302539086,-1.181946694476796,-2.9704047078967974,9.862344048878773,0.37000083923339844,-0.4689948935241901,0.09450025558471609,-1.6169166197440497,1.8059171309134818,-0.7612081820796668,0.950208693249099,-0.9990718692664942,6.8323334565408995,-44.76669244794384,0.8557084376643832,8,-0.18500041961669922,-0.025000572204589844,-1.0875005722045898,-1.7300004959106445,-4.030000686645506,1,-0.12773112817478693,1.1473719715784547,17.8700008392334,2.760009765625,18.700000762939453,1.9629760449854123,18.780000686645508,-0.12773112817478693 5216,2012-08-15,18.209999084472656,18.280000686645508,17.860000610351562,18.1200008392334,26300.0,0.02016799413498327,2.6521515586257225,-0.7499920526432908,57.67973346963199,52.792902039118495,-0.17471565679377932,-0.580554937722944,-1.428021583925002,-3.2647389948722587,8.036236635189843,0.43000030517578125,-0.35586743596082826,0.47999897003173686,-1.1854901969014087,2.1454881369648824,-0.3527456134348341,1.3127435534983078,-1.2091262601134325,35.877824806316674,-15.76502178345995,0.8327445834665721,8,-0.14999866485595703,-0.38499927520751953,-1.3949992656707764,-2.089999198913574,-4.959999084472656,2,-0.0779790357131932,-1.3125074505877024,17.850000381469727,1.1473719715784547,17.8700008392334,2.760009765625,18.700000762939453,-0.0779790357131932 5217,2012-08-16,18.309999465942386,18.38999938964844,17.959999084472656,18.25,27500.0,0.005491509417757223,2.9091058841888033,0.6666737310586386,52.389709427181515,54.97305125853621,-0.028447364194313707,-0.7497093186347072,-1.4215481745174152,-3.299263870675455,6.257138294370332,0.4300003051757848,-0.18272234888884142,0.5994994163513212,-1.0268429586625238,2.2258417913651662,-0.2136717711556031,1.4126706038582455,-1.1681789881565336,51.35129562169253,4.559864559445003,0.8131711875069229,8,-0.24999904632568715,-0.48499965667724965,-1.332499504089359,-2.1899995803833043,-5.5899991989135795,3,-0.08137628697857946,2.6521515586257225,18.209999084472656,-1.3125074505877024,17.850000381469727,1.1473719715784547,17.8700008392334,-0.08137628697857946 5218,2012-08-17,17.079999923706055,18.350000381469727,16.90999984741211,18.229999542236328,59700.0,-0.06717638329395903,1.0719412811607647,-19.166830912037522,48.223341243507804,55.20299423532143,1.3672840451571062,0.5211884232717097,-0.09749467122132671,-2.014906962361259,6.769287462666533,1.4400005340576172,0.024165180722999224,-0.6395001411437988,-2.248860895450342,0.9698606131627443,-1.4441805182970704,0.16518023600947274,2.270000457763672,9.189191418376303,-36.18555357842725,0.8046803771532709,8,1.0500001907348633,0.744999885559082,0.06499981880187988,-0.9600000381469727,-3.4700002670288104,4,-0.08021076649172587,2.9091058841888033,18.309999465942386,2.6521515586257225,18.209999084472656,-1.3125074505877024,17.850000381469727,-0.08021076649172587 5219,2012-08-20,17.079999923706055,17.370000839233402,16.569999694824222,16.979999542236328,47100.0,0.0,1.3529368866000533,-0.08695688229664754,51.0752770870186,55.275444333232194,1.244157108136804,0.5925219135179915,-0.023423317416384037,-1.961434795388442,6.606850963967194,0.8000011444091797,0.2593785368175041,-0.6655001640319824,-2.211544246333137,0.8805439182691721,-1.4385222051825615,0.10752187711859662,2.22120044708252,28.02199529660305,-20.143890284709148,0.7730220411505777,8,0.880000114440918,0.744999885559082,0.5124998092651367,-0.9600000381469727,-4.319999694824219,0,-0.17154568608101162,1.0719412811607647,17.079999923706055,2.9091058841888033,18.309999465942386,2.6521515586257225,18.209999084472656,-0.17154568608101162 5220,2012-08-21,17.670000076293945,17.8700008392334,16.940000534057614,17.09000015258789,61700.0,0.03454333461494952,-1.1136390729409738,5.799977111903718,60.35088541178674,56.305639677614465,0.5348192764728275,0.03420365736737807,-0.5206529163636162,-2.4955858198618817,6.673806719614038,0.9300003051757848,0.5094792666968679,-0.09449996948242045,-1.6262481440389358,1.437248205074095,-0.8603740567606764,0.6713741177958354,1.5219522674560544,60.43959153388564,5.925712753387678,0.7658740872782571,8,0.1399993896484375,0.05999946594238281,0.1399998664855957,-1.369999885559082,-4.909999847412109,1,-0.21109227389958019,1.3529368866000533,17.079999923706055,1.0719412811607647,17.079999923706055,2.9091058841888033,18.309999465942386,-0.21109227389958019 5221,2012-08-22,17.420000076293945,17.979999542236328,17.270000457763672,17.729999542236328,40400.0,-0.014148273849494797,-1.3278708003064272,-0.5344819081381316,56.118890562821484,55.412555964219756,0.6212724222904136,0.2804689720230229,-0.17532849646236315,-2.1893460674926146,7.041023632888551,0.7099990844726562,0.5193599417089416,-0.3329999923706062,-1.871805005522674,1.2058050207814617,-1.1024024989466383,0.436402514205426,1.6670741614990234,46.70332549433854,-10.11032720042256,0.7694025065760332,8,0.28999996185302734,0.24499988555908203,0.3899998664855957,-1.119999885559082,-4.399999618530273,2,-0.2066590336224392,-1.1136390729409738,17.670000076293945,1.3529368866000533,17.079999923706055,1.0719412811607647,17.079999923706055,-0.2066590336224392 5222,2012-08-23,16.889999389648438,17.440000534057614,16.569999694824222,17.360000610351562,42400.0,-0.030424838365343154,1.7619027435498509,1.5161355819576814,49.585396597452785,53.50302422249172,0.9554592313757979,0.8227226704243549,0.44322430761142684,-1.609768046636244,7.362639193402531,0.8700008392333913,0.45607055212142456,-0.8440006256103523,-2.4169218524429468,0.7289206012222422,-1.6304612390266477,-0.0575400121940568,2.0963918664257797,17.977504010252368,-38.68148295763287,0.7864606134162967,8,0.7750005722045934,0.7750005722045898,0.9200005531311035,-0.5899991989135742,-3.749999046325682,3,-0.21551210901045526,-1.3278708003064272,17.420000076293945,-1.1136390729409738,17.670000076293945,1.3529368866000533,17.079999923706055,-0.21551210901045526 5223,2012-08-24,16.010000228881836,16.770000457763672,15.029999732971193,16.770000457763672,45600.0,-0.05210178760017814,3.5789478967723105,1.6170175637945587,23.883468681124796,50.10393048469694,1.5798970025160948,1.6253885867976336,1.3940266756180577,-0.6851247352435053,8.480394419258882,1.8599996566772443,0.3453881763041444,-1.621999835968019,-3.3641174578492077,0.12011778591316968,-2.493058646908615,-0.7509410250274229,2.8797353647423805,33.2203579414728,-17.685880908886162,0.8710588109405947,8,0.6999993324279821,1.179999828338623,1.862499713897705,0.28999996185302734,-2.820000648498535,4,-0.2054965593265834,1.7619027435498509,16.889999389648438,-1.3278708003064272,17.420000076293945,-1.1136390729409738,17.670000076293945,-0.2054965593265834 5224,2012-08-27,15.65999984741211,16.299999237060547,15.550000190734865,16.0,18500.0,-0.021861360179016742,-1.6785705770757018,0.4473684870965394,21.07205763934236,46.70875112442978,1.769525774371175,1.9468269597566952,1.8096440068419497,-0.29365892301997576,9.658554526433992,0.7499990463256818,0.11018196531833979,-1.8905001640319838,-3.840134507916794,0.05913417985282621,-2.865317335974389,-0.9156829920895788,2.9981515945729242,21.35593746352999,-22.629627820195076,0.9748171719424054,8,1.0499997138977086,1.5300002098083496,1.9700000286102295,0.6400003433227539,-1.9200000762939453,0,-0.1309067822930814,3.5789478967723105,16.010000228881836,1.7619027435498509,16.889999389648438,-1.3278708003064272,17.420000076293945,-0.1309067822930814 5225,2012-08-28,15.649999618530273,16.049999237060547,15.31999969482422,15.65999984741211,56400.0,-0.0006385842260073771,-1.1791028630153817,0.029412424687812046,19.69980540026785,42.488759116722655,1.6032348348953427,1.9538270005590874,1.8590956160725511,-0.2418304489847305,10.652602613349384,0.7299995422363263,-0.15780554884975828,-1.8350004196166978,-3.9492382354605553,0.2792373962271597,-2.8921193275386265,-0.777881511694769,2.790462720913929,21.016946632058474,-16.918330337622773,1.0571189079219292,8,1.0599999427795446,1.5400004386901855,1.8400006294250488,0.6500005722045898,-1.1399993896484375,1,-0.184664502242323,-1.6785705770757018,15.65999984741211,3.5789478967723105,16.010000228881836,1.7619027435498509,16.889999389648438,-0.184664502242323 5226,2012-08-29,15.539999961853027,15.720000267028807,15.25,15.649999618530273,22100.0,-0.007028732227379875,2.7599877930153554,10.99971390425329,19.662910010813704,38.852448070459566,1.4468135218203422,2.09649421259126,2.000022369203087,-0.09069655138324784,11.301601522689008,0.4700002670288068,-0.28810720329665784,-1.8975000858306892,-4.144387153835801,0.34938698217442266,-3.0209436198332433,-0.774056551828135,2.6958346212027955,21.161828189099676,-11.23326675300014,1.1234435340025555,8,1.1500000953674316,1.6500000953674316,1.950000286102295,0.7600002288818359,-1.0,2,-0.17889316214899764,-1.1791028630153817,15.649999618530273,-1.6785705770757018,15.65999984741211,3.5789478967723105,16.010000228881836,-0.17889316214899764 5227,2012-08-30,15.579999923706055,15.670000076293945,15.25,15.539999961853027,25200.0,0.0025740001255609712,2.8181778773836412,-0.36363715179941564,20.56602558150753,35.779412996903986,1.0938707794477551,2.07299274506326,1.9926967297665854,-0.08747502572567178,11.490713934767403,0.4200000762939453,-0.4057770313072524,-1.8005001544952393,-4.178066428258347,0.5770661192678688,-2.9892832913767933,-0.6117170176136852,2.4634845683446898,31.60919319734521,4.389673463390341,1.188783136881554,8,0.9249997138977051,1.6100001335144043,2.0400002002716064,0.7200002670288086,-1.369999885559082,3,-0.16431318860580768,2.7599877930153554,15.539999961853027,-1.1791028630153817,15.649999618530273,-1.6785705770757018,15.65999984741211,-0.16431318860580768 5228,2012-08-31,15.489999771118164,15.859999656677244,15.359999656677244,15.6899995803833,38300.0,-0.005776646535854524,-1.1739128631995603,-5.0,23.90349400377208,32.76032598765437,1.044445294424662,2.1595119577814508,2.1249928072053237,0.042787969311017804,12.53070302481468,0.5,-0.615388805684173,-1.8180002689361565,-4.336384380611502,0.7003838427391891,-3.0771923247738293,-0.5588082130984837,2.3726756353878073,22.857137667074777,-6.503842385548619,1.2591920558376726,8,1.0149998664855957,1.700000286102295,2.130000352859497,0.8100004196166992,-0.9299993515014648,4,-0.15171074645056437,2.8181778773836412,15.579999923706055,2.7599877930153554,15.539999961853027,-1.1791028630153817,15.649999618530273,-0.15171074645056437 5229,2012-09-04,15.40999984741211,15.5,14.84000015258789,15.40999984741211,84700.0,-0.00516461748793684,6.3333192048488955,-0.0,23.593061708109573,28.67612335391246,0.9640206930227535,2.0874185728082466,2.2549681936903525,0.16235561080116412,13.219100444091259,0.6599998474121094,-0.81387511363911,-1.7335001468658433,-4.298415717601397,0.8314154238697107,-3.0159579322336185,-0.4510423614980663,2.282715018681774,47.107448438495055,14.281376890316956,1.2824577853677768,9,1.0,1.6850004196166992,2.1625001430511475,0.8900003433227539,-1.300000190734865,1,-0.14406231596437202,-1.1739128631995603,15.489999771118164,2.8181778773836412,15.579999923706055,2.7599877930153554,15.539999961853027,-0.14406231596437202 5230,2012-09-05,15.520000457763672,15.619999885559082,14.8100004196167,15.470000267028807,38500.0,0.007138261611990604,5.480020446855343,100.0,19.22198958683873,24.576467689914377,0.5777240498423346,1.8128211100348963,2.1830669768468596,0.0892916288054586,13.849824255634328,0.8099994659423828,-0.9047216971295384,-1.459999513626098,-3.999763355339539,1.079764328087343,-2.72988143448282,-0.19011759276937745,1.9444972312497306,67.61910038473987,33.72584462124523,1.2698819208567207,9,0.6050000190734863,1.559999942779541,1.997499704360962,0.7799997329711914,-1.390000343322754,2,-0.114690762509294,6.3333192048488955,15.40999984741211,-1.1739128631995603,15.489999771118164,2.8181778773836412,15.579999923706055,-0.114690762509294 5231,2012-09-06,15.869999885559082,16.129999160766598,15.420000076293945,15.460000038146973,31500.0,0.022551508857741487,-1.8979568004795477,8.199965667855285,23.593077480260263,21.688432232448545,-0.017058823025131176,1.2919993966849965,1.8747299778360187,-0.21816752639059978,13.840421097751257,0.7099990844726527,-1.0180599164635353,-0.9595001220703132,-3.3790912251736707,1.4600909810330442,-2.169295673621992,0.2502954294813655,1.329048076514649,80.3030664270921,46.60977027503705,1.2097955515516792,9,-0.07999944686889648,1.2100005149841309,1.6450004577636719,0.43000030517578125,-1.9799995422363263,3,-0.08569626127816032,5.480020446855343,15.520000457763672,6.3333192048488955,15.40999984741211,-1.1739128631995603,15.489999771118164,-0.08569626127816032 5232,2012-09-07,16.0,16.239999771118164,15.5600004196167,15.829999923706055,62900.0,0.008191563665933765,1.0923069248533541,0.414634486736944,34.65909398784282,22.885723933194992,-0.32026067506841116,0.9940135053627657,1.7697415155293896,-0.306674952962247,13.836836565738542,0.6799993515014648,-1.2536283337842242,-0.6904999732971184,-2.952576216949481,1.5715762703552443,-1.8215380951233016,0.4405381485290629,0.960143207828029,83.21679161139687,44.50616796003497,1.1310381218261814,9,-0.44500017166137695,1.080000400543213,1.4800000190734863,0.3000001907348633,-2.220000267028807,4,-0.09125000238418579,-1.8979568004795477,15.869999885559082,5.480020446855343,15.520000457763672,6.3333192048488955,15.40999984741211,-0.09125000238418579 5233,2012-09-10,15.229999542236328,16.15999984741211,15.220000267028807,16.0,61500.0,-0.04812502861022949,-1.379748760825418,-4.529412424687812,28.438228593684144,23.7041873725663,0.36594401136103727,1.5712814369071708,2.539235718600345,0.49565243681655247,14.26030279270499,0.9399995803833026,-1.4799946901040393,-1.287000370025634,-3.429238259878666,0.8552375198273996,-2.3581193149521518,-0.21588142509911812,1.5151293867705675,29.370581334784518,-10.250403043225532,1.0711189449265166,9,0.2950005531311035,1.8500008583068848,2.1675002574920654,1.0700006484985352,-0.5999994277954102,0,-0.0669730489000121,1.0923069248533541,16.0,-1.8979568004795477,15.869999885559082,5.480020446855343,15.520000457763672,-0.0669730489000121 5234,2012-09-11,15.229999542236328,15.539999961853027,15.0,15.34000015258789,34600.0,0.0,1.1176459588536465,0.14285785059276396,17.02702660905443,23.407211951320363,0.3336174084316994,1.4370358207811478,2.5071258781128414,0.5270301875506824,15.482755795967348,0.5399999618530273,-1.638575630353257,-1.1550003051757827,-3.271397352348302,0.9613967419967366,-2.2131988287620423,-0.09680178158952302,1.3216165358315486,29.370581334784518,-7.30233928257789,1.05819852358626,9,0.2950005531311035,1.8500008583068848,2.2350001335144043,1.0700006484985352,-0.5399999618530273,1,-0.04399206452774773,-1.379748760825418,15.229999542236328,1.0923069248533541,16.0,-1.8979568004795477,15.869999885559082,-0.04399206452774773 5235,2012-09-12,15.56999969482422,15.84000015258789,15.300000190734865,15.300000190734865,33800.0,0.022324370506052515,-3.0000070642671575,-2.4545273269524204,25.593668409281733,24.066185106705696,-0.021148071244995847,0.9670466597959386,2.1073563064233856,0.21623262574178703,16.62013085415773,0.6100006103515625,-1.5675497803136693,-0.701000118255612,-2.728909423736022,1.326909187224798,-1.7149547709958153,0.312954534484593,0.8074548173985381,45.96772580935446,10.12721319401453,1.0139546527402048,9,-0.044999599456788886,1.5100007057189924,2.0399999618530256,0.7300004959106428,-1.2699995040893555,2,-0.09377007493663014,1.1176459588536465,15.229999542236328,-1.379748760825418,15.229999542236328,1.0923069248533541,16.0,-0.09377007493663014 5236,2012-09-13,16.790000915527347,16.799999237060547,15.479999542236328,15.479999542236328,60200.0,0.07835589239662477,-1.0152645970257042,4.851865849566444,48.88394596244657,27.21262070458781,-1.1680196103088214,-0.3845056391589168,0.8350494224021645,-0.9687720070945964,17.224892736833375,1.3199996948242188,-1.409381508365442,0.5900010108947775,-1.242041332234944,2.422043354024499,-0.3260201606700832,1.5060221824596383,-1.980000495910648,99.4445374571643,58.81039743028258,0.9160211715648606,9,-0.9850010871887243,0.2899994850158656,0.8299989700317347,-0.490000724792484,-3.1000013351440465,3,-0.15842767457067064,-3.0000070642671575,15.56999969482422,1.1176459588536465,15.229999542236328,-1.379748760825418,15.229999542236328,-0.15842767457067064 5237,2012-09-14,16.819999694824222,17.079999923706055,16.469999313354492,16.860000610351562,32800.0,0.0017867050423523434,1.5416716337251348,-0.030535018010590987,61.15701415430922,31.35190072131416,-1.1215721174500057,-0.5605970323617875,0.7587850726702605,-0.9619670941349057,17.635153444803553,0.6100006103515625,-1.2343517461899491,0.6944997787475629,-0.8792384843538308,2.2682380418489565,-0.09236935280313574,1.4813689102982597,-1.9701992988586454,87.49998853756806,44.030814363835354,0.7868691315506972,9,-0.8749995231628453,0.11000013351440074,0.9250001907348597,-0.519999504089359,-2.670000076293949,4,-0.1741973486719547,-1.0152645970257042,16.790000915527347,-3.0000070642671575,15.56999969482422,1.1176459588536465,15.229999542236328,-0.1741973486719547 5238,2012-09-17,15.710000038146973,16.899999618530273,15.609999656677244,16.700000762939453,49200.0,-0.06599284642191838,-1.1680644522750678,24.749451649821005,50.569478209847006,34.34928033261832,0.025609528535319726,0.46536253114204484,1.813180320849888,0.17683924327906908,18.2937522987705,1.2899999618530291,-1.0684826635446285,-0.3469998836517334,-1.8640484359908918,1.170048668687425,-1.1055241598213144,0.4115243925178458,-0.7709916610717773,34.1346184706548,-11.6305821154655,0.7585242761695796,9,0.2350001335144043,1.1200003623962402,2.0349998474121094,0.5900001525878906,-1.6999998092651367,0,-0.12285170595094586,1.5416716337251348,16.819999694824222,-1.0152645970257042,16.790000915527347,-3.0000070642671575,15.56999969482422,-0.12285170595094586 5239,2012-09-18,14.149999618530273,15.640000343322756,13.93000030517578,15.539999961853027,106600.0,-0.09929983550787469,1.1509419476655085,1.4040397229144652,37.37373850894802,36.3661413239638,1.5512091832366313,1.8915822061271115,3.2941115841713753,1.7562287830682521,19.125401591311768,1.7799997329711932,-0.9457751177633611,-1.7605002880096432,-3.4207284610775623,-0.10027211494172406,-2.590614374543602,-0.9303862014756845,2.9300003051757812,6.984106031642668,-40.18025800821157,0.8301140865339595,9,1.3550004959106445,2.195000648498535,3.5950002670288086,2.15000057220459,-0.21000003814697266,1,0.03392229744529862,-1.1680644522750678,15.710000038146973,1.5416716337251348,16.819999694824222,-1.0152645970257042,16.790000915527347,0.03392229744529862 5240,2012-09-19,13.9399995803833,14.229999542236328,13.640000343322756,14.229999542236328,63300.0,-0.014840992495290584,3.068960527743693,0.20863301455004765,36.75496573720278,37.82857335251296,1.6913836206971897,1.9055084964827458,3.422906270563722,1.9879467454288218,20.634986594905953,0.5899991989135724,-0.8661181585222444,-1.7840003013610843,-3.4500124981714535,-0.11798810455071518,-2.617006399766268,-0.9509942029559006,3.0770003509521473,8.720909117876054,-40.00867013744233,0.8330060984051844,9,1.4200005531311035,2.0750002861022985,3.8050003051757812,2.3600006103515625,0.039999961853027344,2,0.053802010227849584,1.1509419476655085,14.149999618530273,-1.1680644522750678,15.710000038146973,1.5416716337251348,16.819999694824222,0.053802010227849584 5241,2012-09-20,13.81999969482422,13.9399995803833,13.65999984741211,13.710000038146973,48400.0,-0.008608313426920589,-1.6666636391297043,-0.3793092108508482,35.62091513452886,37.935442368811415,1.6651148890517131,1.8361154632637557,3.4579874050828625,2.119127940854707,22.347519290575857,0.2799997329711914,-0.7793964596618252,-1.7240001678466772,-3.3963690489740426,-0.05163128671931361,-2.560184608410358,-0.8878157272829945,3.061920252990719,5.232539926106869,-43.776375929679304,0.836184440563682,9,1.5400004386901838,2.1950001716613787,3.9250001907348615,2.4800004959106428,0.23000049591064453,3,0.03473230871997868,3.068960527743693,13.9399995803833,1.1509419476655085,14.149999618530273,-1.1680644522750678,15.710000038146973,0.03473230871997868 5242,2012-09-21,13.25,13.970000267028807,13.0,13.970000267028807,149500.0,-0.04124455191107512,1.6944441868936142,-6.545477402182932,33.03030574507825,38.44567316341076,2.0160090765517875,2.2339701861294614,3.9430759287878345,2.690561411453631,23.61314951674187,0.9700002670288068,-0.700190856156901,-2.111999893188477,-3.9515149791570607,-0.2724848072198931,-3.031757436172768,-1.192242350204186,3.502243163635253,6.410257037261282,-44.0103251622542,0.9197575429842915,9,1.7899999618530273,2.4449996948242205,4.692500114440918,3.0500001907348633,3.5699996948242223,4,0.033207515500626394,-1.6666636391297043,13.81999969482422,3.068960527743693,13.9399995803833,1.1509419476655085,14.149999618530273,0.033207515500626394 5243,2012-09-24,12.720000267028807,13.260000228881836,12.520000457763672,13.149999618530273,177500.0,-0.03999997984688253,1.276920368264681,0.597221100036429,30.921989307755567,39.98955790771088,2.4054851679675,2.640219053630508,4.357688593664173,3.2139777307786996,23.82883264536719,0.7399997711181641,-0.6812420273701179,-2.4774996280670187,-4.634113807834291,-0.3208854482997445,-3.555806717950654,-1.3991925381833816,3.807108306788331,6.410250532086039,-42.59408726245,1.078307089883637,9,2.0799999237060565,2.7150001525878924,5.222499847412111,3.5799999237060565,4.439999580383303,0,0.11242133030516777,1.6944441868936142,13.25,-1.6666636391297043,13.81999969482422,3.068960527743693,13.9399995803833,0.11242133030516777 5244,2012-09-25,13.609999656677244,13.84000015258789,12.640000343322756,12.640000343322756,72400.0,0.0699685040066691,-1.4742281623174553,-2.2558157587155807,37.80331384207906,41.3461851780217,1.4097755380406394,1.6746230136651263,3.3531726546967473,2.3233017548831025,23.802450567332436,1.199999809265135,-0.745436612392723,-1.4850002288818374,-3.7416070520735882,0.7716065943099117,-2.613303640477712,-0.3566968172859628,2.5965402678556178,63.74267733890135,16.38688837308144,1.1283034115958748,9,1.190000534057619,1.6400003433227557,4.367500305175783,2.7100005149841326,3.3800001144409197,1,0.029390197082653557,1.276920368264681,12.720000267028807,1.6944441868936142,13.25,-1.6666636391297043,13.81999969482422,0.029390197082653557 5245,2012-09-26,12.760000228881836,13.729999542236328,12.720000267028807,13.470000267028807,39700.0,-0.06245403741640709,-1.5569603138675048,-0.731959320354178,31.332532765815017,39.39602815617375,2.0330561824673854,2.421142974717494,4.076417382385284,3.167196012190013,23.610722469118272,1.0099992752075213,-0.7341881872043601,-2.1904996871948246,-4.657754588507117,0.2767552141174683,-3.42412713785097,-0.9568722365386773,3.15161653830949,16.551710530210126,-25.536144344712593,1.2336274506561469,9,2.0399999618530273,2.489999771118164,5.132499694824219,4.0,4.289999008178711,2,0.09247643654665261,-1.4742281623174553,13.609999656677244,1.276920368264681,12.720000267028807,1.6944441868936142,13.25,0.09247643654665261 5246,2012-09-27,12.760000228881836,12.869999885559082,12.609999656677244,12.81999969482422,72700.0,0.0,2.250005960470184,0.08450628551933208,30.2439010774428,35.9612378142997,1.5659608987959253,2.3212029667483165,3.9683262979533787,3.1567177233406767,23.385005221086985,0.2600002288818377,-0.6927787345936931,-2.0514997005462643,-4.6864572335347106,0.583457832442182,-3.3689784670404883,-0.734020934052042,2.8802872335552774,16.551710530210126,-19.49364998271422,1.3174787664942227,9,1.9499998092651367,2.489999771118164,5.0099992752075195,4.0,4.690000534057617,3,0.09561122973909231,-1.5569603138675048,12.760000228881836,-1.4742281623174553,13.609999656677244,1.276920368264681,12.720000267028807,0.09561122973909231 5247,2012-09-28,13.020000457763672,13.15999984741211,12.399999618530273,12.760000228881836,89300.0,0.020376193120540398,1.8148208325238862,-4.3333757192356535,35.63069259338447,34.30137274580387,0.7937118858030061,1.9600744268871235,3.6016723176991157,2.9115954396822357,23.014217187283375,0.7600002288818359,-0.7157262568680061,-1.66349949836731,-4.388450640588399,1.061451643853779,-3.0259750694778553,-0.3010239272567645,2.3706640442995663,43.05559786747906,5.911214773488638,1.362475571110545,9,0.9999995231628418,1.8999996185302717,4.667499542236328,3.739999771118164,4.229999542236328,4,0.07910903968955063,2.250005960470184,12.760000228881836,-1.5569603138675048,12.760000228881836,-1.4742281623174553,13.609999656677244,0.07910903968955063 5248,2012-10-01,13.140000343322756,13.380000114440918,12.869999885559082,13.079999923706055,38800.0,0.009216580748085068,-1.12499875823785,0.23077064152881877,36.61972088963547,34.2175930103247,0.30264627301156466,1.744429333824863,3.4322424154812747,2.809717418110216,22.789132137664083,0.5100002288818359,-0.9558126922655941,-1.4259996414184553,-4.2066197234645255,1.354620440627615,-2.8163096824414904,-0.03568960039542013,1.9515976703871853,51.388920162919426,12.713396793907705,1.3903100410230351,10,0.1749992370605451,1.5999994277954084,4.524999618530272,3.6199998855590803,3.470000267028807,0,0.28006082613015315,1.8148208325238862,13.020000457763672,2.250005960470184,12.760000228881836,-1.5569603138675048,12.760000228881836,0.28006082613015315 5249,2012-10-02,13.1899995803833,13.220000267028807,12.8100004196167,13.220000267028807,52000.0,0.0038051168762680554,26.33269756501043,-0.5000079472303458,34.17552609676069,33.93098860583113,0.11415491798702249,1.6017059583881395,3.343335915493064,2.7709698758820522,22.155584980294257,0.4099998474121076,-1.2855006111086134,-1.2650003910064704,-4.080779220484317,1.5507784384713759,-2.6728898057453936,0.1428890237324527,1.6324385938086738,59.398496779735645,20.75123932682301,1.4078894147389234,10,-0.004999637603759766,1.5500001907348633,3.760000228881836,3.570000648498535,3.4600000381469727,1,0.3009856249679608,-1.12499875823785,13.140000343322756,1.8148208325238862,13.020000457763672,2.250005960470184,12.760000228881836,0.3009856249679608 5250,2012-10-03,13.739999771118164,14.329999923706055,13.100000381469727,13.270000457763672,61300.0,0.041698272041861495,-2.0370379091677595,-15.666285205671981,27.73720676588411,33.055021009315055,-0.5221034856655837,0.9607745580147782,2.736483599488082,2.2336177776662396,21.192049861648393,1.2299995422363281,-1.5008322605200881,-0.626000165939331,-3.4124137675627964,2.1604134356841325,-2.0192069667510637,0.7672066348724016,0.8401945475076396,69.4300487411501,36.883948533603245,1.393206800811732,10,-0.375,1.0,3.2100000381469727,3.2400002479553223,3.3500003814697266,2,0.23653566624008127,26.33269756501043,13.1899995803833,-1.12499875823785,13.140000343322756,1.8148208325238862,13.020000457763672,0.23653566624008127 5251,2012-10-04,14.510000228881836,14.800000190734865,14.09000015258789,14.100000381469727,74000.0,0.05604079116378391,-2.30232341512749,0.8723413753221192,34.78260869565216,33.24972133715659,-1.3230692026316895,0.08818344466721584,1.9058007115986015,1.4807116583112272,20.7154166018413,1.060000419616701,-1.4976467008603898,0.21200027465820348,-2.484809493328985,2.908810042645392,-1.13640460933539,1.5604051586517969,-2.1100006103515625,87.91667113701389,59.74741612665776,1.3484048839935943,10,-0.9100003242492676,0.22999954223632812,2.439999580383301,2.5850000381469727,2.4300003051757777,3,0.17505161737509134,-2.0370379091677595,13.739999771118164,26.33269756501043,13.1899995803833,-1.12499875823785,13.140000343322756,0.17505161737509134 5252,2012-10-05,14.539999961853027,14.710000038146973,14.399999618530273,14.619999885559082,31600.0,0.002067521192141486,1.3846165132230495,-0.19512183775435202,41.01382198192032,34.371036078730455,-1.2860844968647882,-0.05987382149092113,1.8264663907276173,1.4609690419525911,20.36127611292421,0.3100004196166992,-1.473226262116178,0.31500000953674245,-2.2643062511170875,2.8943062701905724,-0.9746531207901725,1.6046531398636574,-2.092000331878662,86.93466036251122,57.06127457948764,1.2896531303269152,10,-0.940000057220459,0.19999980926513672,2.4000000953674316,2.5550003051757812,1.859999656677246,4,0.20013760720227447,-2.30232341512749,14.510000228881836,-2.0370379091677595,13.739999771118164,26.33269756501043,13.1899995803833,0.20013760720227447 5253,2012-10-08,14.210000038146973,14.640000343322756,14.199999809265135,14.399999618530273,34100.0,-0.022696005816495113,-3.190480515528957,2.374997019764919,50.56818602581171,35.7893552102563,-0.8074088194922506,0.20004882846578198,2.0771343871538335,1.8010079868230733,19.746226122756948,0.44000053405762074,-1.4379862057737487,0.03600006103515696,-2.4996024151530847,2.5716025372233986,-1.2318011770589639,1.3038012991292778,-1.714960396957398,70.35174771621327,36.03050611372754,1.2678012380941208,10,-0.6100001335144043,0.5299997329711914,2.6374998092651367,3.1399998664855957,1.8100004196166992,0,0.21393384614300492,1.3846165132230495,14.539999961853027,-2.30232341512749,14.510000228881836,-2.0370379091677595,13.739999771118164,0.21393384614300492 5254,2012-10-09,14.5600004196167,14.970000267028807,14.0,14.329999923706055,56700.0,0.02463056865096025,-1.1797750401025213,-1.2105315993153607,55.71956686983573,38.4990256662586,-1.126995668874315,-0.21367507552129616,1.674734226855037,1.464780500750411,18.847221590058336,0.9700002670288068,-1.3176984389130943,0.41950039863586497,-2.0747243380330147,2.9137251353047446,-0.8276119696985749,1.6666127669703048,-2.0188615674362183,78.07487312815911,38.84171384200974,1.24711236833444,10,-0.8750004768371582,0.17999935150146484,2.28749942779541,2.789999485015869,1.7399988174438477,1,0.14079671233888824,-3.190480515528957,14.210000038146973,1.3846165132230495,14.539999961853027,-2.30232341512749,14.510000228881836,0.14079671233888824 5255,2012-10-10,14.109999656677244,14.5600004196167,14.0,14.5600004196167,40200.0,-0.030906644915557058,1.4888865341414828,-1.9565208377388923,52.52173921696855,40.974341015094794,-0.5200475356623393,0.12789516795699463,2.0766643658485915,1.9318254198158247,18.332679577255963,0.5600004196166992,-1.1294362551513704,0.042499637603757634,-2.3593144520042078,2.444313727211723,-1.1584074072002242,1.2434066824077394,-1.4717063479028312,11.340167669662875,-30.863946922391577,1.2009070448039825,10,-0.4249997138977033,0.6300001144409197,2.6425004005432147,3.1450004577636737,2.930001258850103,2,0.18001417602097747,-1.1797750401025213,14.5600004196167,-3.190480515528957,14.210000038146973,1.3846165132230495,14.539999961853027,0.18001417602097747 5256,2012-10-11,14.130000114440918,14.460000038146973,14.0,14.170000076293945,31700.0,0.0014174669206465929,-2.0666649712467375,0.08888865341414791,58.46153987229933,43.511101823863115,-0.36350285775611546,-0.10709440118508695,2.0229863798543697,1.933309917826037,19.0144362138359,0.46000003814697266,-1.0464794075355446,0.19550013542175293,-1.8378787891933293,2.228879060036835,-0.8211893268857882,1.212189597729294,-1.3984385273363298,13.402069964281491,-31.95291024333967,1.0166894623075409,10,-0.23999977111816406,0.6099996566772461,2.4725003242492676,3.1100001335144043,2.5600004196166957,3,0.20948336972211634,1.4888865341414828,14.109999656677244,-1.1797750401025213,14.5600004196167,-3.190480515528957,14.210000038146973,0.20948336972211634 5257,2012-10-12,13.890000343322756,14.43000030517578,13.739999771118164,14.380000114440918,15500.0,-0.01698512166839128,1.3389842562958734,12.250005960470117,61.91446143232179,46.32162855082826,0.014398729157280243,-0.10314605474941452,2.2184107396600954,2.189944740374676,20.085759427332647,0.6900005340576154,-0.8215411121350762,0.10200033187866353,-1.4118736523265056,1.6158743160838327,-0.654936660223921,0.8589373239812481,-1.068901209021199,12.195163555079484,-36.51276706011684,0.7569369921025848,10,-1.7763568394002505e-15,0.8499994277954084,2.5450000762939435,3.3499999046325666,2.7699995040893537,4,0.21958244170966235,-2.0666649712467375,14.130000114440918,1.4888865341414828,14.109999656677244,-1.1797750401025213,14.5600004196167,0.21958244170966235 5258,2012-10-15,13.779999732971193,14.010000228881836,13.670000076293945,13.880000114440918,28500.0,-0.007919410196734922,-1.125002980235081,0.20408250649082432,52.05811177152468,48.30858251469093,0.251140497556424,-0.15299392506461018,2.2745462915826717,2.3068486760332068,20.367813559012955,0.3400001525878906,-0.5750896693535097,0.08849973678588974,-1.1259616715120426,1.302961145083822,-0.5187309673630764,0.6957304409348559,-0.8729445533605471,8.461510810630536,-36.76064853430666,0.6072307041489657,10,0.2550005912780744,0.9600000381469709,2.537500381469725,3.460000514984129,3.220000267028807,0,0.19013061947238263,1.3389842562958734,13.890000343322756,-2.0666649712467375,14.130000114440918,1.4888865341414828,14.109999656677244,0.19013061947238263 5259,2012-10-16,14.630000114440918,14.65999984741211,13.710000038146973,13.739999771118164,41700.0,0.06168362829760743,1.0,-8.899969482538449,72.63921271337298,53.29769428663414,-0.41696281271623903,-1.0173501404098122,1.3227086010489142,1.4729158768665478,19.41622599156002,0.9499998092651367,-0.3751459398722883,0.9145000934600827,-0.355799827829566,2.1848000147497313,0.27935013281525833,1.549650054104907,-1.6404271313335457,96.96972324172279,46.133118344193065,0.6351499606448245,10,-0.309999942779541,0.1099996566772461,1.6725001335144043,2.6100001335144043,2.40000057220459,1,0.0950102756288238,-1.125002980235081,13.779999732971193,1.3389842562958734,13.890000343322756,-2.0666649712467375,14.130000114440918,0.0950102756288238 5260,2012-10-17,14.6899995803833,15.0,14.529999732971193,14.539999961853027,33900.0,0.004101125459538446,-4.529412424687907,0.16853883221017688,73.03101033677893,57.547516691203775,-0.36658342500836305,-1.0733096934194162,1.1565679425550321,1.4368408974850517,18.354838790007914,0.4700002670288068,-0.17444794036817335,0.9369995594024658,-0.40354379600776724,2.277542914812699,0.2667278816973493,1.6072712371075824,-1.6212095059190705,76.69169643612605,20.62938490739466,0.670271677705117,10,-0.3549995422363281,0.05000019073486328,1.6125006675720215,2.5500006675720215,2.15000057220459,2,0.1095983459949994,1.0,14.630000114440918,-1.125002980235081,13.779999732971193,1.3389842562958734,13.890000343322756,0.1095983459949994 5261,2012-10-18,14.300000190734865,14.75,14.140000343322756,14.619999885559082,13600.0,-0.026548631775948572,1.1034473686806674,-2.133336724183959,64.81480950027255,60.19207085990958,-0.010622241236740493,-0.6803900169004056,1.4308045548813464,1.8393192121995572,17.057475173518174,0.6099996566772443,0.04691188203704044,0.5230001449584982,-0.8395994233860922,1.8855997133030886,-0.15829963921379608,1.2042999291307925,-1.115337520738489,47.368432374448545,-9.91204170918725,0.6812997841722951,10,0.0349998474121076,0.439999580383299,2.002500057220457,2.940000057220457,3.0500001907348615,3,0.19160843973748753,-4.529412424687907,14.6899995803833,1.0,14.630000114440918,-1.125002980235081,13.779999732971193,0.19160843973748753 5262,2012-10-19,13.6899995803833,14.529999732971193,13.40999984741211,14.1899995803833,60900.0,-0.042657384770301676,-1.113208395936989,1.5625014901175491,55.71724615417557,60.76418865195001,0.5209046980510532,-0.037666787417213854,1.9187910927470746,2.460933053697481,15.29390160359802,1.1199998855590838,0.267361981675041,-0.10900044441223145,-1.449807630483333,1.23180674165887,-0.7794040374477813,0.5614031486233184,-0.3964166705867065,17.610044408829946,-38.74614191761599,0.6704035930355504,10,0.5150003433227539,1.0500001907348633,2.752500534057617,3.5500006675720215,3.5100011825561523,4,0.21913813335488186,1.1034473686806674,14.300000190734865,-4.529412424687907,14.6899995803833,1.0,14.630000114440918,0.21913813335488186 5263,2012-10-22,14.149999618530273,14.300000190734865,13.81999969482422,13.979999542236328,34300.0,0.033601172552709,1.0425499967534422,-0.3400001525878906,59.195398833923534,61.15039220351532,0.05755061057600486,-0.4058500119252759,1.3421855881164895,2.015818049719716,13.144515342629216,0.6100006103515643,0.402703932171562,0.2794996261596676,-0.9683274455151061,1.5273266978344413,-0.34441390967771923,0.9034131619970545,-0.7540316833214753,46.540861641663206,-9.040928940360054,0.6239135358373871,10,0.05500030517578125,0.5,2.2875003814697266,3.090000629425049,3.5699996948242188,0,0.17738517996812098,-1.113208395936989,13.6899995803833,1.1034473686806674,14.300000190734865,-4.529412424687907,14.6899995803833,0.17738517996812098 5264,2012-10-23,14.010000228881836,14.390000343322756,13.869999885559082,14.09000015258789,54600.0,-0.009893950065207102,-1.8888865341414924,-0.470587575312188,52.80665676378941,61.182049708717635,0.12441104051530694,-0.24701148641849002,1.3883060260746625,2.175308657583276,11.565077458828199,0.5200004577636737,0.46349772614954077,0.11950020790100169,-1.1235600033707591,1.3625604191727625,-0.5020298977348787,0.7410303135368821,-0.6000003814697266,37.735869427003735,-15.429374434549992,0.6215301056358806,10,0.19499969482421875,0.009999752044677734,2.377500057220459,3.2300000190734863,4.309999465942383,1,0.21341896661459248,1.0425499967534422,14.149999618530273,-1.113208395936989,13.6899995803833,1.1034473686806674,14.300000190734865,0.21341896661459248 5265,2012-10-24,13.9399995803833,14.039999961853027,13.890000343322756,14.020000457763672,20300.0,-0.004996477327261384,1.4999960263531957,1.0000119209403238,43.0656881801743,59.47139952070375,0.18747635789404704,-0.0886191177195279,1.362323501794128,2.270339520695977,9.900284789190009,0.14999961853027166,0.4708961193428518,-0.009500408172607777,-1.1328876053290404,1.1138867889838249,-0.5711940067508241,0.5521931904056085,-0.4345997238159178,39.55221437457476,-8.836454313448534,0.5616935985782162,10,0.2650003433227539,-0.23999977111816406,1.9850006103515625,2.8600006103515625,4.260001182556152,2,0.22166436149758062,-1.8888865341414924,14.010000228881836,1.0425499967534422,14.149999618530273,-1.113208395936989,13.6899995803833,0.22166436149758062 5266,2012-10-25,13.979999542236328,14.06999969482422,13.920000076293945,14.050000190734865,20800.0,0.0028694378089735295,1.7272743035987754,0.8749985099002451,43.20388136018897,57.39244617935566,0.13852899769744376,-0.03429161315376028,1.21322059533313,2.2576128790713597,8.053201353069353,0.1499996185302752,0.41543765153952883,-0.030500411987304688,-1.0044878649781346,0.9434870410035252,-0.5174941384827196,0.45649331450811026,-0.3849236770629876,50.892835095218345,7.075115957331398,0.4869937264954146,10,0.22500038146972656,-0.2799997329711914,1.7075004577636737,2.6750006675720215,4.340000152587891,3,0.20457801888411642,1.4999960263531957,13.9399995803833,-1.8888865341414924,14.010000228881836,1.0425499967534422,14.149999618530273,0.20457801888411642 5267,2012-10-26,14.050000190734865,14.06999969482422,13.600000381469727,13.9399995803833,45500.0,0.005007199627371284,5.266673448367817,-1.5714227326603034,47.92746446824294,56.93348536787991,0.10461220285828077,-0.024422952436330192,1.0294571450990055,2.21014065228894,6.632185476148641,0.46999931335449396,0.4129637090108922,-0.01199975013732768,-0.8671415908770754,0.8431420906024201,-0.43957067050720156,0.4155711702325462,0.9499998092651349,56.96200392334399,15.81903566565483,0.42757092036987393,10,0.15499973297118963,-0.35000038146972834,1.6374998092651367,2.6050000190734846,4.439999580383299,4,0.234875455226756,1.7272743035987754,13.979999542236328,1.4999960263531957,13.9399995803833,-1.8888865341414924,14.010000228881836,0.234875455226756 5268,2012-10-31,16.819999694824222,17.370000839233402,15.0,15.0,102400.0,0.19715298693846317,-1.6043969633327873,16.545359966708045,67.99362010272043,56.417308411140745,-2.4460417817809788,-2.639941498016139,-1.7848104388122934,-0.5211539802551002,6.0446762797142926,3.320000648498537,0.44297143332081923,2.573999786376957,1.1558556640493638,3.9921439087045503,1.8649277252131604,3.2830718475407537,-3.2199993133544957,85.41111199929577,46.91812944174724,0.7090720611637963,10,-1.4299993515014666,-1.9349994659423846,-1.4524998664855993,-0.48499965667724965,1.6800003051757777,2,0.022592216112355956,5.266673448367817,14.050000190734865,1.7272743035987754,13.979999542236328,1.4999960263531957,13.9399995803833,0.022592216112355956 5269,2012-11-01,17.15999984741211,17.479999542236328,16.850000381469727,17.0,42900.0,0.020214040354145313,-1.7391322375731844,0.08791201881358686,74.71636694970337,56.60457025702122,-2.670222870340213,-2.8114119637765054,-2.1660405516528414,-0.8309369035006071,5.400147116416222,0.6599998474121058,0.49089024446296214,2.715499925613404,0.872099497003628,4.55890035422318,1.793799711308516,3.637200139918292,-3.559999465942383,91.75258340104914,47.766734986672205,0.9217002143048876,11,-1.7150001525878906,-2.2200002670288086,-2.042499542236328,-1.0649995803833008,1.2299995422363317,3,0.03263400180197773,-1.6043969633327873,16.819999694824222,5.266673448367817,14.050000190734865,1.7272743035987754,13.979999542236328,0.03263400180197773 5270,2012-11-02,16.989999771118164,17.260000228881836,16.729999542236328,17.260000228881836,43700.0,-0.009906764440885674,2.9259243560943218,-1.6875044703526214,72.62657724059497,57.47254445039038,-2.3911082837508175,-2.514358429160243,-2.0591163021835897,-0.6262918707884033,6.009505712836459,0.5300006866455078,0.6187030674040628,2.3829998493194573,0.25073056463111953,4.515269134007797,1.3168652069752866,3.449134491663628,-3.2347994232177726,87.37113718804643,37.88425458373007,1.0661346423441698,11,-1.5450000762939453,-2.0500001907348633,-1.9649996757507324,-0.8949995040893555,1.6599998474121094,4,0.07828133852991348,-1.7391322375731844,17.15999984741211,-1.6043969633327873,16.819999694824222,5.266673448367817,14.050000190734865,0.07828133852991348 5271,2012-11-05,17.049999237060547,17.200000762939453,16.799999237060547,16.799999237060547,40000.0,0.003531457725171716,-2.20001220703125,-0.9259243560943218,75.73288857527743,59.69650471940171,-2.2573857251452605,-2.502621463780354,-2.1747354025493983,-0.6491893830273519,7.142462135101368,0.40000152587890625,0.5896045133108885,2.315999364852905,-0.07840091836874663,4.7103996480745565,1.1187992232420783,3.5131995064637316,-3.1458069213867184,88.91751551072957,33.279503145740705,1.1972001416108262,11,-1.5099992752075195,-2.109999656677246,-2.0249991416931152,-0.9549989700317383,1.470001220703125,0,0.06744877286441264,2.9259243560943218,16.989999771118164,-1.7391322375731844,17.15999984741211,-1.6043969633327873,16.819999694824222,0.06744877286441264 5272,2012-11-06,17.450000762939453,17.690000534057614,17.059999465942386,17.129999160766598,73600.0,0.023460501101340014,-1.7391291728344498,1.2800064086914205,78.53810506581908,61.84569430072344,-2.3109641425184044,-2.8179107257543627,-2.6097691462293664,-1.0106636701612821,8.459802177688175,0.6400012969970668,0.5674966109883712,2.5705008506774902,-0.11074375594238717,5.251745457297368,1.2298785473675515,3.911123153987429,-3.4027761582031246,91.07807719442556,28.25507383207122,1.3406223033099387,11,-1.805000305175783,-2.4050006866455096,-2.470000743865967,-1.4500007629394531,0.8999996185302734,1,0.0498566701345069,-2.20001220703125,17.049999237060547,2.9259243560943218,16.989999771118164,-1.7391322375731844,17.15999984741211,0.0498566701345069 5273,2012-11-07,17.25,17.8700008392334,16.979999542236328,17.200000762939453,54100.0,-0.011461361271927095,-2.6326459116705982,0.1562468335190985,72.66435243964835,64.05210493137443,-1.815950968926046,-2.507019577269457,-2.4194775723600213,-0.7775379995397635,9.6814642399444,0.8900012969970703,0.6192604159974735,2.218500089645385,-0.6416454951155899,5.07864567440636,0.7884272972648958,3.6485728820258725,-2.9842088395043938,45.614023346589946,-12.357191472292072,1.4300727923804877,11,-1.5149993896484375,-1.9099993705749512,-2.7799999713897705,-1.375,0.7000007629394531,2,0.0718840447025022,-1.7391291728344498,17.450000762939453,-2.20001220703125,17.049999237060547,2.9259243560943218,16.989999771118164,0.0718840447025022 5274,2012-11-08,16.610000610351562,17.270000457763672,16.610000610351562,17.110000610351562,18700.0,-0.03710141389266308,-1.6399993896484375,-10.000152590218967,65.09434400793529,66.49973335668119,-0.8586527420001975,-1.7977355827368946,-1.7855411183690482,-0.10907634751266926,10.934633448912662,0.6599998474121094,0.7624789194847423,1.4760006904602054,-1.4589532064127262,4.410954587333137,0.00852374202374051,2.943477638896672,-2.055872675556932,0.0,-53.30628896930467,1.467476948436466,11,-0.875,-1.2699999809265137,-2.58250093460083,-0.7350006103515625,2.3699989318847656,3,0.1137868344490347,-2.6326459116705982,17.25,-1.7391291728344498,17.450000762939453,-2.20001220703125,17.049999237060547,0.1137868344490347 5275,2012-11-09,16.649999618530273,17.110000610351562,16.360000610351562,16.579999923706055,39600.0,0.0024081280378631664,-1.9411861503594054,-0.1399993896484375,69.55074014474582,69.42716211052085,-0.5294939917003489,-1.7261900417437506,-1.8309408882451415,-0.13366362902735318,12.134831461998749,0.75,0.8648018155037498,1.3889997005462646,-1.5790186653550506,4.35701806644758,-0.095009482404393,2.8730088834969223,-1.8306018513805409,19.2052294186377,-33.41245175958228,1.4840091829506572,11,-0.9149990081787109,-1.164999008178711,-2.687499761581421,-0.7749996185302734,2.3999996185302734,4,0.10450449315216015,-1.6399993896484375,16.610000610351562,-2.6326459116705982,17.25,-1.7391291728344498,17.450000762939453,0.10450449315216015 5276,2012-11-12,17.09000015258789,17.229999542236328,16.739999771118164,16.739999771118164,7700.0,0.026426459107418143,-1.7999956403507338,5.000027247956403,79.10958842592328,72.8918425502631,-0.5385858125200436,-2.037529904211045,-2.267794531105732,-0.5595291790680328,13.434939868559761,0.5799999237060547,1.050385107431179,1.6810002326965332,-1.3442055676218772,4.706206033014942,0.16839733253732803,3.1936031328557384,-2.0265541396714646,48.34433321754508,-8.342125336711511,1.5126029001592043,11,-0.6549997329711914,-1.4499998092651367,-3.0375003814697266,-1.2150001525878906,1.9300003051757812,0,0.09128141907629872,-1.9411861503594054,16.649999618530273,-1.6399993896484375,16.610000610351562,-2.6326459116705982,17.25,0.09128141907629872 5277,2012-11-13,16.940000534057614,17.430000305175778,16.680000305175778,17.110000610351562,32100.0,-0.008777040210123266,-1.1739113608783525,-0.48571397431077684,75.22604492857441,73.69544530869132,0.07204835130080767,-1.736339106160358,-2.117615663585804,-0.3958039655518455,14.762220356532985,0.75,1.3147168131473155,1.3785006046295134,-1.6317576898176718,4.388758899076699,-0.12662854259408007,2.883629751853107,-1.6520301350358295,38.41058515173501,-18.751251845009662,1.505129147223593,11,0.17500019073486683,-1.3000001907348597,-2.7700006961822474,-1.0650005340576136,2.20999908447266,1,0.09327035855338339,-1.7999956403507338,17.09000015258789,-1.9411861503594054,16.649999618530273,-1.6399993896484375,16.610000610351562,0.09327035855338339 5278,2012-11-14,16.399999618530273,16.989999771118164,16.120000839233402,16.989999771118164,42800.0,-0.03187726673571678,1.9491481589241142,3.4705875753121154,70.15175799260798,73.18826653568074,0.6103966702199131,-1.0434905920638329,-1.5808052433427626,0.1598716185088449,15.798883199826022,0.8699989318847621,1.5901787325649845,0.707499694824218,-2.2026994322116025,3.6176988218600403,-0.747599868693694,2.16259925834213,-0.9054667842915602,21.37396133176653,-36.66526304902346,1.4550995635179111,11,0.595001220703125,-0.7599992752075195,-2.2299997806549072,-0.5249996185302734,2.159999847412113,2,0.11890248831080208,-1.1739113608783525,16.940000534057614,-1.7999956403507338,17.09000015258789,-1.9411861503594054,16.649999618530273,0.11890248831080208 5279,2012-11-15,16.020000457763672,16.299999237060547,15.75,16.299999237060547,30800.0,-0.02317068107350706,2.92858310626703,0.47457407946206315,66.66667176108015,72.52605481573462,0.907069073803914,-0.5839565017012642,-1.2058989511816876,0.5573270155964529,16.508173748436157,0.6499996185302734,1.8543353206509732,0.25800051689147985,-2.611465810261137,3.127466844044097,-1.1767326466848296,1.6927336804677893,-0.33543018312538386,16.071452899850623,-42.476008267842786,1.434733163576309,11,0.7899999618530273,-0.38000011444091797,-1.8500006198883057,-0.14500045776367188,2.6299991607666016,3,0.12047442259843733,1.9491481589241142,16.399999618530273,-1.1739113608783525,16.940000534057614,-1.7999956403507338,17.09000015258789,0.12047442259843733 5280,2012-11-16,16.299999237060547,16.5,15.779999732971193,16.0,24100.0,0.01747807561148851,1.0571413779761367,-1.0714305177111716,67.90123347773849,71.65587091600808,0.5798814186061279,-0.7769904314559533,-1.4913881837208862,0.2895643322837813,16.944458174536113,0.7200002670288068,1.7799478677697138,0.4574993133544929,-2.37544147922479,3.2904401059337776,-0.9589710829351503,1.8739697096441361,1.5700016021728516,32.738043878093265,-25.671517833228727,1.4164703962896423,11,0.5100011825561523,-0.659998893737793,-2.0874993801116943,-0.4249992370605469,1.7400016784667969,4,0.16441720433227935,2.92858310626703,16.020000457763672,1.9491481589241142,16.399999618530273,-1.1739113608783525,16.940000534057614,0.16441720433227935 5281,2012-11-19,17.040000915527347,17.399999618530273,16.600000381469727,16.600000381469727,43500.0,0.045398878104502716,-2.636355754767282,1.4666721767989641,70.90909430424396,70.80820305361087,-0.18068905542282465,-1.3715111820264525,-2.239677886462948,-0.4344126386155338,18.19884426509865,1.1000003814697266,1.6437203831887643,1.0605009555816682,-1.7229350992306074,3.843937010393944,-0.3312170718244687,2.452218982987805,0.788199901580807,76.7857548330847,17.441549147963798,1.3917180274061374,11,-0.23000049591064808,-1.4000005722045934,-2.8275010585784948,-1.1650009155273473,1.4499988555908168,0,0.11795764163965683,1.0571413779761367,16.299999237060547,2.92858310626703,16.020000457763672,1.9491481589241142,16.399999618530273,0.11795764163965683 5282,2012-11-20,16.690000534057614,17.280000686645508,16.469999313354492,17.040000915527347,20700.0,-0.020539927386435952,-1.0506290606462267,-0.7954544469346008,48.6258021043734,68.13725301635809,0.05606375541091424,-0.8276695369071518,-1.906394378819055,-0.07968071890849515,19.35426107917512,0.8100013732910156,1.5169433736729019,0.5605005264282177,-2.0193281533195027,3.14032920617594,-0.7294138134456425,1.8504148663020779,1.0972362613678008,56.96974250787482,0.8847042056323815,1.2899143398738608,11,-0.10000038146972301,-1.0500001907348597,-2.3750004768371547,-0.8150005340576136,0.8299999237060582,1,0.13960454458653015,-2.636355754767282,17.040000915527347,1.0571413779761367,16.299999237060547,2.92858310626703,16.020000457763672,0.13960454458653015 5283,2012-11-21,16.65999984741211,17.100000381469727,16.149999618530273,16.5,27900.0,-0.0017975246066820327,-1.2093025318926207,-0.45714192293229083,44.34389394110698,65.83164745337716,-0.007183813096570901,-0.6324082828949358,-1.868980628320756,-0.05353751083091751,20.421105220300927,0.9500007629394531,1.3591537414454642,0.40499982833862447,-2.0081965369193853,2.8181961935966324,-0.8015983542903804,1.6115980109676293,1.087092206764222,55.15151865445193,3.430373800269443,1.206598182629004,11,-0.06999969482421875,-1.0199995040893555,-2.3449997901916504,-0.7849998474121094,1.5200004577636719,2,0.14945977154405243,-1.0506290606462267,16.690000534057614,-2.636355754767282,17.040000915527347,1.0571413779761367,16.299999237060547,0.14945977154405243 5284,2012-11-23,17.0,17.370000839233402,16.670000076293945,16.75,4600.0,0.020408172611160236,-2.414639138808529,1.5625014901175405,50.108934906251164,63.67144687132221,-0.31966048320219187,-0.7767438668385402,-2.1974640442593127,-0.4111050180091169,21.749828584264137,0.7100009918212926,1.1374517609783314,0.5954999923706055,-1.5920100217636701,2.783010006504881,-0.49825501469653233,1.6892549994377433,0.7077502077522269,75.30866377856384,26.936344974865676,1.093755007067138,11,-0.4099998474121094,-1.359999656677246,-2.612499952316284,-1.125,1.9699993133544886,4,0.09176467446719916,-1.2093025318926207,16.65999984741211,-1.0506290606462267,16.690000534057614,-2.636355754767282,17.040000915527347,0.09176467446719916 5285,2012-11-26,17.030000686645508,17.25,16.680000305175778,17.0,18000.0,0.001764746273265061,1.4255341598522968,0.12000274658203125,49.780717806717966,60.41268346918828,-0.32418041782839424,-0.5938256953849219,-2.2263228315869785,-0.4740054021242557,23.150357809876674,0.5699996948242223,0.9853886575737683,0.4710006237030022,-1.3967187114571473,2.3387199588631518,-0.4628590438770743,1.404860291283077,0.6391945116110982,70.40008544921875,26.034655940549072,0.933859667580075,11,-0.4400005340576172,-1.390000343322754,-2.5000007152557373,-1.1550006866455078,1.9499988555908203,0,0.0951261812429125,-2.414639138808529,17.0,-1.2093025318926207,16.65999984741211,-1.0506290606462267,16.690000534057614,0.0951261812429125 5286,2012-11-27,16.84000015258789,16.989999771118164,16.690000534057614,16.959999084472653,16100.0,-0.01115681305912164,2.3333192048489355,-3.9998728463346773,42.98850242079685,56.83073430165744,-0.19374622346019876,-0.18822552191855024,-2.076694980620948,-0.321057830100429,24.669019767765718,0.3400001525878942,0.9145312343692531,0.13800005912780833,-1.282787038219066,1.5587871564746845,-0.5723934895456289,0.8483936078012455,0.7914111363630063,56.55736423443464,17.353046338881775,0.710393548673438,11,-0.2650003433227539,-1.1999998092651367,-2.3025002479553223,-0.9650001525878906,2.039999008178711,1,0.07125895202293342,1.4255341598522968,17.030000686645508,-2.414639138808529,17.0,-1.2093025318926207,16.65999984741211,0.07125895202293342 5287,2012-11-28,17.350000381469727,17.469999313354492,16.049999237060547,16.75,19400.0,0.03028504894659756,2.3809596254322765,-5.000047684140403,51.07296506237968,54.71086842052097,-0.7146219694677747,-0.46200933493969387,-2.622941140923732,-0.8621684769404538,25.534973285412132,1.4200000762939453,0.8246047665149554,0.4830002784729004,-0.23236811572078153,1.1983686726665823,0.12531608137605943,0.8406844755697414,0.24438267636157462,91.54937144806706,50.960025340232,0.3576841970968415,11,-0.7400007247924805,-1.7100000381469727,-2.812500476837158,-1.4750003814697266,1.6900005340576172,2,0.06570601524977415,2.3333192048489355,16.84000015258789,1.4255341598522968,17.030000686645508,-2.414639138808529,17.0,0.06570601524977415 5288,2012-11-29,17.200000762939453,17.559999465942386,17.020000457763672,17.559999465942386,22200.0,-0.008645510964396141,2.0000052982096954,-0.5999974568701124,57.074338991950704,53.64505366839546,-0.4908235802655092,-0.29732533350333057,-2.4758936937225613,-0.7422319344096628,24.691939313105145,0.5399990081787145,0.6276921711987242,0.31400060653686523,-0.4161445949948259,1.0441458080685564,-0.051071994228980344,0.6790732073027108,-1.42000102996826,76.1590299049482,29.178149329183555,0.365072600765845,11,-0.5300011634826625,-1.4650001525878906,-2.7275009155273438,-1.3250007629394531,1.789999008178711,3,0.018604632594767967,2.3809596254322765,17.350000381469727,2.3333192048489355,16.84000015258789,1.4255341598522968,17.030000686645508,0.018604632594767967 5289,2012-11-30,17.719999313354492,17.739999771118164,16.899999618530273,17.180000305175778,51600.0,0.030232472520319353,1.8965526313193264,-1.5000026491048626,61.50536928718506,52.93440209166731,-0.831789222638978,-0.8150047456802234,-2.9425716838145775,-1.2916507472950656,23.80192828240048,0.8400001525878906,0.4852053044608695,0.8059991836547837,-0.006674229845597068,1.6186725971551645,0.3996624769045951,1.2123358904049724,-1.9043995857238745,98.81654133471474,46.326086309480246,0.4063367067501897,11,-0.8249998092651367,-1.9849987030029297,-3.292499542236328,-1.994999885559082,1.2800006866455078,4,0.025959424923601038,2.0000052982096954,17.200000762939453,2.3809596254322765,17.350000381469727,2.3333192048489355,16.84000015258789,0.025959424923601038 5290,2012-12-03,18.31999969482422,18.399999618530273,17.65999984741211,18.0,46700.0,0.03386006798643293,2.0833353201567206,0.5925931158716383,62.785854376947476,52.031819877523255,-1.246167135607319,-1.3810638642863537,-3.474410128999379,-1.9169230782067395,23.25899284762743,0.7399997711181641,0.4218356907908465,1.3394995689392104,0.3115025683721271,2.367496569506292,0.8255010686556687,1.853498069222752,-2.4274239654541,96.59574848000571,41.780557511397134,0.513998500283541,12,-1.0950002670288086,-2.3199996948242188,-4.207499742507935,-2.6949996948242188,0.6499996185302699,0,0.035480329113428244,1.8965526313193264,17.719999313354492,2.0000052982096954,17.200000762939453,2.3809596254322765,17.350000381469727,0.035480329113428244 5291,2012-12-04,18.200000762939453,18.479999542236328,18.11000061035156,18.280000686645508,20400.0,-0.006550160146491013,-1.8461431243809787,-0.25,63.17991681886218,53.64894373468867,-1.0552933975724947,-1.2337471109724447,-3.2823697605908144,-1.8234697693496038,22.71415392235455,0.3699989318847692,0.4095656182610874,1.1620005607604966,-0.002014379406478639,2.326015500927472,0.5799930906770108,1.7440080308439825,-2.1569796002197243,88.47741793692407,30.282321883838762,0.5820074700834875,12,-0.9350013732910156,-2.160000801086426,-4.247500896453857,-2.6200008392333967,1.2999992370605469,1,0.04285707398898464,2.0833353201567206,18.31999969482422,1.8965526313193264,17.719999313354492,2.0000052982096954,17.200000762939453,0.04285707398898464 5292,2012-12-05,18.31999969482422,18.6299991607666,18.18000030517578,18.38999938964844,17500.0,0.006593347629364921,-1.571433242506812,0.8749970197649635,72.01835604872487,56.72388396886844,-1.0278510930651414,-1.3546812295721296,-3.309071914330943,-1.9654345704126328,21.839263269815394,0.4499988555908203,0.3723277328968244,1.238499546051024,-0.04883589376895259,2.5258349858710023,0.5948318261410357,1.8821672659610122,-2.0820202617431605,82.08095098443471,18.433930719230737,0.6436677199099888,12,-0.9800004959106445,-2.2049999237060547,-4.367499828338623,-2.9250001907348615,1.720001220703125,2,0.030567656947100952,-1.8461431243809787,18.200000762939453,2.0833353201567206,18.31999969482422,1.8965526313193264,17.719999313354492,0.030567656947100952 5293,2012-12-06,18.489999771118164,18.59000015258789,18.190000534057614,18.450000762939453,26300.0,0.009279480301627618,2.333333333333363,-0.571416893732941,79.7590306072033,60.018339046752004,-1.018022777400489,-1.5041384395739996,-3.3647901297075933,-2.167811991864447,20.791788426293145,0.399999618530277,0.24545380897793834,1.3464996337890618,-0.08623448809796841,2.779233755676092,0.6301325728455467,2.062866694732577,-2.0128183652685507,91.90754759001474,21.323721715954235,0.716367060943515,12,-1.1500005722045898,-1.6750001907348633,-4.537499904632568,-3.095000267028807,1.4099998474121094,3,0.0297458708067857,-1.571433242506812,18.31999969482422,-1.8461431243809787,18.200000762939453,2.0833353201567206,18.31999969482422,0.0297458708067857 5294,2012-12-07,18.5,18.59000015258789,18.25,18.59000015258789,31200.0,0.0005408452680164544,6.555546136565931,-2.250059606122741,78.35051749107032,63.192761233902274,-0.8860494443971447,-1.4390663688218837,-3.286727779833763,-2.2139728780189927,20.21491334124254,0.3400001525878906,0.3433353136192956,1.2619998931884773,-0.2685534158842806,2.792553202261235,0.49672323865209833,2.027276547724856,-1.8075368186586864,86.59801517621358,10.763178584566987,0.7652766545363787,12,-1.1600008010864258,-1.3100004196166992,-3.3624997138977033,-3.1050004959106428,1.4500007629394531,4,0.02648647411449545,2.333333333333363,18.489999771118164,-1.571433242506812,18.31999969482422,-1.8461431243809787,18.200000762939453,0.02648647411449545 5295,2012-12-10,18.38999938964844,18.489999771118164,18.299999237060547,18.479999542236328,17100.0,-0.005945978937922147,2.454535996670828,0.9999999999999605,70.76920729417067,66.2795062198327,-0.6289904103484787,-1.2564441020161432,-3.0607249333353685,-2.1411396832576486,19.952673433270686,0.20000076293945312,0.47599921183896043,1.0649992942810087,-0.5216089129103167,2.651607501472334,0.271695190685346,1.8583033978766714,-1.503782610364599,53.8460692002695,-20.965118169539195,0.7933041035956627,12,-1.0500001907348668,-1.1999998092651403,-3.1974997520446813,-3.014999389648441,1.340000152587887,0,0.033170235486517985,6.555546136565931,18.5,2.333333333333363,18.489999771118164,-1.571433242506812,18.31999969482422,0.033170235486517985 5296,2012-12-11,18.649999618530273,18.96999931335449,18.299999237060547,18.8799991607666,41500.0,0.014138131457915426,2.268294271439111,2.5555461365660315,81.01264523917324,69.60613735058753,-0.6763691371721343,-1.4688915645148306,-3.199309985877589,-2.4266344543061287,19.75963768981506,0.6700000762939418,0.5699001297657347,1.2469995498657234,-0.44110218449939254,2.935101284230841,0.40294868268316364,2.091050417048283,-1.5894046010981562,59.49365866142614,-16.8483731607256,0.8440508671825588,12,-0.7150001525878906,-1.2899999618530273,-3.4574999809265137,-3.4600000381469727,1.3099994659423828,1,0.01715816093134226,2.454535996670828,18.38999938964844,6.555546136565931,18.5,2.333333333333363,18.489999771118164,0.01715816093134226 5297,2012-12-12,18.520000457763672,18.979999542236328,18.3700008392334,18.739999771118164,53700.0,-0.006970464526843023,-1.3461553979950776,0.9565206574560894,78.52763141112283,71.98983650827333,-0.4056058766368622,-1.280084173279679,-2.955284799323767,-2.3228252802828386,19.391254731017916,0.6099987030029297,0.6711731261829925,1.038000392913819,-0.705831852379756,2.781832638207394,0.16608427026703154,1.9099165155606066,-1.2302769248208705,41.77219468500969,-35.711523295282724,0.8719161226467872,12,-0.5800008773803711,-1.1550006866455078,-3.280000686645508,-3.330000877380371,1.1899986267089844,2,0.05291574071346794,2.268294271439111,18.649999618530273,2.454535996670828,18.38999938964844,6.555546136565931,18.5,0.05291574071346794 5298,2012-12-13,18.350000381469727,18.68000030517578,18.299999237060547,18.63999938964844,20000.0,-0.009179269551404357,1.0540551686453217,1.3181814241003083,71.84467877206188,73.13864867325964,-0.061824875777301,-1.008195174281667,-2.6747516901838857,-2.151528732827387,19.746884894968733,0.3800010681152344,0.8322065560790577,0.7705002784729018,-0.936272065285614,2.477272622231416,-0.0828858934063561,1.6238864503521597,-0.8236382072258301,13.698690983199644,-61.413897730595195,0.853386171879257,12,-0.030000686645507812,-0.9850006103515625,-3.0050001144409197,-3.160000801086426,0.8699989318847621,3,0.09209811983242355,-1.3461553979950776,18.520000457763672,2.268294271439111,18.649999618530273,2.454535996670828,18.38999938964844,0.09209811983242355 5299,2012-12-14,17.950000762939453,18.450000762939453,17.799999237060547,18.350000381469727,33200.0,-0.021798343880919058,1.1666703753977614,1.3793137467689893,63.294809637079794,73.19519925771877,0.41821081067535104,-0.48084428995409567,-2.168199989089114,-1.7471166263704276,20.268438655734755,0.6500015258789062,0.913062915906032,0.2740006446838379,-1.272205424879001,1.8202067142466767,-0.49910239009757973,1.0471036794652555,-0.2201293571766172,12.711990430931369,-60.39436963000128,0.7731030347814191,12,0.4399986267089844,-0.5850009918212891,-2.4125001430511475,-2.815000534057617,1.6399993896484375,4,0.10863502912027134,1.0540551686453217,18.350000381469727,-1.3461553979950776,18.520000457763672,2.268294271439111,18.649999618530273,0.10863502912027134 5300,2012-12-17,18.979999542236328,19.280000686645508,18.290000915527344,18.3799991607666,99100.0,0.057381545154219005,-1.5384711316736073,-1.5000023841880648,74.8837403235222,74.4956240915699,-0.5680589656727406,-1.3700107723397466,-3.095211999647427,-2.778324770350771,20.9487291618095,1.3299999237060547,1.0100795606469362,1.1699994087219245,-0.33815343403373177,2.678152251477581,0.4159229873440964,1.9240758300997527,-1.1800003051757812,79.72967225854343,4.342846908038908,0.7540764213778279,12,-0.4399995803833008,-1.4649991989135742,-3.4424989223480225,-3.844999313354492,0.850000381469723,0,0.051106493366587014,1.1666703753977614,17.950000762939453,1.0540551686453217,18.350000381469727,-1.3461553979950776,18.520000457763672,0.051106493366587014 5301,2012-12-18,19.049999237060547,19.149999618530273,18.270000457763672,18.51000022888184,57200.0,0.0036880767393301372,1.3783768458114354,0.8999977747613372,72.0207397261222,74.49588894461404,-0.5641309954045894,-1.350970480192128,-3.0841113730927994,-2.854887215587766,20.842756613140125,0.8799991607666016,1.0503816851093255,1.1394991874694824,-0.41962931773348444,2.6986276926724493,0.35993493486800077,1.919063440070964,-1.25,84.45937673578221,10.657772767533814,0.7795642526014827,12,-0.5099992752075195,-1.534998893737793,-3.4399986267089844,-3.914999008178711,1.1300010681152344,1,0.03569555550705128,-1.5384711316736073,18.979999542236328,1.1666703753977614,17.950000762939453,1.0540551686453217,18.350000381469727,0.03569555550705128 5302,2012-12-19,19.020000457763672,19.1200008392334,18.5,19.1200008392334,33400.0,-0.0015747391337693761,11.39996948253829,-0.18518623174328575,74.33158543762507,73.89283948132757,-0.4742693978965242,-1.198933789010571,-2.9726558769363614,-2.825624751365851,20.908505318151185,0.6200008392333984,1.0398933767305785,0.9930004119873033,-0.5299202695593728,2.5159210935339793,0.23154007121396347,1.754460752760643,-0.9832009887695321,82.43243417398354,8.560179765656741,0.7614603407733382,12,-0.48000049591064453,-1.505000114440918,-2.9825000762939453,-3.885000228881836,1.3899993896484375,2,0.0494215880171176,1.3783768458114354,19.049999237060547,-1.5384711316736073,18.979999542236328,1.1666703753977614,17.950000762939453,0.0494215880171176 5303,2012-12-20,19.149999618530273,19.149999618530273,18.649999618530273,19.0,16900.0,0.0068348663321686765,5.666683620919853,-1.4999904632932155,71.34332216251552,73.11426222259925,-0.5596558816585429,-1.1940428918103514,-3.0073697466898537,-2.9680661201578395,21.42242541799287,0.5,1.0424855370821682,0.9984995841979973,-0.45962095922056534,2.45662012761656,0.2694393124887178,1.727559855907277,-0.9142879547119165,91.21615264960107,19.652382681976164,0.7290602717092804,12,-0.6099996566772461,-1.6349992752075195,-2.7724990844726562,-4.0149993896484375,1.2700004577636719,3,0.029242792537734985,11.39996948253829,19.020000457763672,1.3783768458114354,19.049999237060547,-1.5384711316736073,18.979999542236328,0.029242792537734985 5304,2012-12-21,18.559999465942386,18.989999771118164,18.309999465942386,18.989999771118164,92800.0,-0.030809408059568888,2.1627898724295003,-2.8666759915058955,53.59281693591362,71.20577440501515,0.04442164255789649,-0.5071826570824314,-2.3382588648051836,-2.3819303072245823,21.476523061494195,0.8400001525878871,0.9825900615748573,0.33049945831299254,-1.0320282434456018,1.693027160071587,-0.35076439256630465,1.0117633091922897,0.7200012207031214,28.712766580238338,-38.04529547229923,0.6812638508792965,12,-0.01999950408935902,-1.0449991226196325,-2.24249887466431,-3.4249992370605504,-0.12999916076660512,4,0.035560337629491956,5.666683620919853,19.149999618530273,11.39996948253829,19.020000457763672,1.3783768458114354,19.049999237060547,0.035560337629491956 5305,2012-12-24,18.649999618530273,19.040000915527344,18.40999984741211,18.6299991607666,18500.0,0.004849146291897144,-1.739140530409832,-0.0465126594631043,56.79757472523487,68.51521101457755,-0.005385263492446057,-0.494971154798705,-2.3319642975069286,-2.470041496194675,21.556195412413143,0.6300010681152344,0.8760490819597173,0.3394996643066399,-0.9107710205363588,1.5897703491496387,-0.2856356781148577,0.9646350067281375,0.6106010437011733,43.1817639957258,-19.96852335119791,0.6251353424214993,12,-0.1099996566772461,-1.1199994087219238,-2.424999237060547,-3.5149993896484375,0.37000083923339844,0,0.05040217443884831,2.1627898724295003,18.559999465942386,5.666683620919853,19.149999618530273,11.39996948253829,19.020000457763672,0.05040217443884831 5306,2012-12-26,18.040000915527344,18.780000686645508,18.040000915527344,18.770000457763672,24400.0,-0.032707705923856745,-1.0273979045279962,-36.49914171275987,46.31580109742947,64.93611875750051,0.5688010220125719,0.2208618021622044,-1.6314184974974673,-1.8541772162061676,21.39160861447123,0.7399997711181641,0.7665530708934796,-0.3304990768432603,-1.3832038340049486,0.722205680318428,-0.8568514554241027,0.1958533017375821,1.2015877227783207,0.0,-58.245931007048895,0.526352378580844,12,0.4999990463256836,-0.3750009536743164,-1.8150005340576172,-2.905000686645508,0.6099987030029297,2,0.09922388677031746,-1.739140530409832,18.649999618530273,2.1627898724295003,18.559999465942386,5.666683620919853,19.149999618530273,0.09922388677031746 5307,2012-12-27,18.489999771118164,18.489999771118164,18.059999465942386,18.059999465942386,18600.0,0.024944502924248768,-1.0000000000000164,-0.5890418833119906,50.0,62.508932227271416,0.12750784872575593,-0.1468828941519611,-1.9760372513878757,-2.2993066618198768,22.131566530611373,0.4499988555908203,0.7260046935534383,0.06249980926513743,-0.8746594495892559,0.9996590681195308,-0.40607982016205924,0.5310794386923341,0.7035253582763659,40.540484810785635,-12.891976637969641,0.4685796294271963,12,0.05000019073486328,-0.8249998092651367,-2.2649993896484375,-3.354999542236328,0.6599998474121094,3,0.09140078718104916,-1.0273979045279962,18.040000915527344,-1.739140530409832,18.649999618530273,2.1627898724295003,18.559999465942386,0.09140078718104916 5308,2012-12-28,17.520000457763672,18.32999992370605,17.200000762939453,18.18000030517578,56400.0,-0.05246075312935672,1.3541671633725234,-1.5348822767516672,40.277769367940124,59.95148330847812,1.081077014651548,0.8941634170225541,-0.9062104126895001,-1.333541794173101,22.594755095124974,1.289999008178711,0.6006848084979275,-0.923499488830565,-1.7798628634404707,-0.06713611422065924,-1.3516811761355179,-0.4953178015256121,1.6273837030761698,17.391286319957707,-30.53043205643953,0.4281816873049531,12,0.7200002670288086,0.14499950408935547,-1.4050002098083496,-2.385000228881836,2.3299999237060547,4,0.16495429875218903,-1.0000000000000164,18.489999771118164,-1.0273979045279962,18.040000915527344,-1.739140530409832,18.649999618530273,0.16495429875218903 5309,2012-12-31,18.18000030517578,18.34000015258789,17.5,17.520000457763672,47000.0,0.0376712231830818,-1.399997820175367,-1.0,48.12165147268663,56.9779178806075,0.5108555167343951,0.28500502649565007,-1.4840574967799434,-2.022083394712915,22.87420385761262,0.8400001525878906,0.5008819015696773,-0.2864996910095208,-1.083711996963146,0.5107126149441044,-0.6851058439863351,0.11210646196729357,0.8505408517900364,53.26084026993128,5.837002261108509,0.39860615297681345,12,-0.005000114440917969,-0.5150003433227539,-2.065000057220459,-3.0450000762939453,1.3400001525878906,0,0.12321230657407867,1.3541671633725234,17.520000457763672,-1.0000000000000164,18.489999771118164,-1.0273979045279962,18.040000915527344,0.12321230657407867 5310,2013-01-02,18.96999931335449,19.0,18.540000915527344,18.649999618530273,66900.0,0.0434542901494781,1.4210410078803393,0.484848134554802,52.61438030715834,54.82165572294485,-0.3137001204903278,-0.4783247878385595,-2.1829643301748334,-2.83775715766253,22.555783672477094,0.8199996948242188,0.46252221854085107,0.47099933624267365,-0.3535930271664398,1.295591699651787,0.05870315453811514,0.8832955179472322,-1.7699985504150355,98.33329447991859,50.27012196201002,0.41229618170455684,1,-0.7949991226196254,-1.3049993515014613,-2.8549990653991664,-3.8349990844726527,-0.15999984741210227,2,-0.02846594769239441,-1.399997820175367,18.18000030517578,1.3541671633725234,17.520000457763672,-1.0000000000000164,18.489999771118164,-0.02846594769239441 5311,2013-01-03,18.979999542236328,19.100000381469727,18.559999465942386,19.049999237060547,43200.0,0.0005271602131686759,5.352877818916148,-0.21874925494123218,53.833330578270704,52.544071849683256,-0.37400460003522085,-0.4499631354087903,-2.087305287873587,-2.875071661020037,22.190231987065083,0.5400009155273402,0.48468434039105546,0.44199962615966726,-0.3967105156406703,1.2807097679600048,0.022644555259500265,0.8613546970598343,-1.7439987945556652,93.6841650880844,42.973542328190746,0.4193550709001682,1,-0.8049993515014648,-1.3149995803833008,-2.864999294281006,-3.844999313354492,0.18000030517578125,3,0.0021075298467909676,1.4210410078803393,18.96999931335449,-1.399997820175367,18.18000030517578,1.3541671633725234,17.520000457763672,0.0021075298467909676 5312,2013-01-04,18.8799991607666,19.200000762939453,18.649999618530273,19.15999984741211,21600.0,-0.005268724124423474,2.0555405441203742,4.000027247956403,54.46879792500798,50.669124712182416,-0.33073184741900263,-0.32238683949772806,-1.8609640315582396,-2.8016476607667187,21.704570381866805,0.5500011444091797,0.3515705141120016,0.3139992713928237,-0.5314310769615815,1.159429619747229,-0.10871590278437893,0.7367144455700263,-1.5694384277343758,83.99991989135742,27.425788850722483,0.4227151741772029,1,-0.6799983978271484,-1.2149991989135742,-2.7724990844726562,-3.7449989318847656,0.5200004577636719,4,-0.012182179685382377,5.352877818916148,18.979999542236328,1.4210410078803393,18.96999931335449,-1.399997820175367,18.18000030517578,-0.012182179685382377 5313,2013-01-07,19.040000915527344,20.299999237060547,18.88999938964844,20.299999237060547,29900.0,0.008474669590729178,1.2380979772994878,4.499982970143255,59.57821745537338,51.33416921434461,-0.5676748945566885,-0.4627991470996058,-1.9049902468883104,-2.986287832337002,21.65365684515593,1.4200000762939453,0.23760584112948635,0.44650096893310476,-0.4239314877700373,1.3169334256362468,0.011284740581533725,0.8817171972846758,-1.6160737807006846,55.000047683728816,-6.828132256912632,0.43521622835157175,1,-0.29000091552734375,-0.4400014877319336,-2.9150009155273438,-3.905000686645508,0.3899993896484375,0,0.0057772425269804195,2.0555405441203742,18.8799991607666,5.352877818916148,18.979999542236328,1.4210410078803393,18.96999931335449,0.0057772425269804195 5314,2013-01-08,18.989999771118164,19.40999984741211,18.950000762939453,19.0,23900.0,-0.002626110399417181,-9.222401186817844,0.007936700161367964,50.10615960589538,50.59067864552911,-0.5031782848207982,-0.3944288054434999,-1.732690127048933,-2.9482132608051437,21.59999187765646,0.45999908447265625,0.1105288846560768,0.371999835968019,-0.5147820484516004,1.2587817203876384,-0.07139110624179068,0.8153907781778287,-1.3359868681127942,25.56814117861253,-32.59129636788563,0.44339094220981,1,-0.23999977111816406,-0.3900003433227539,-2.7874996662139893,-3.854999542236328,0.35000038146972656,1,0.04528702584080779,1.2380979772994878,19.040000915527344,2.0555405441203742,18.8799991607666,5.352877818916148,18.979999542236328,0.04528702584080779 5315,2013-01-09,19.0,19.3700008392334,18.90999984741211,19.13999938964844,20000.0,0.0005266050027574742,-1.8750089407052428,13.999618539004741,49.46237353041791,50.94029780475005,-0.512170005314708,-0.3756457020612842,-1.6154969616433128,-2.9698836423610047,21.5172422758038,0.46000099182128906,-0.009371181746448798,0.3515000343322754,-0.5441796298105288,1.2471796984750796,-0.09633979773912671,0.7993398664036775,-1.1343081902702146,25.287390341141254,-28.3247966619684,0.44783983207140254,1,-0.25,-0.25,-2.684999942779541,-3.864999771118164,-0.04000091552734375,2,0.027368445145456333,-9.222401186817844,18.989999771118164,1.2380979772994878,19.040000915527344,2.0555405441203742,18.8799991607666,0.027368445145456333 5316,2013-01-10,18.96999931335449,19.25,18.799999237060547,19.1299991607666,41400.0,-0.0015789835076585046,1.2499952316466079,1.1428610354223396,49.462353241816096,50.880559276062954,-0.3759064503589009,-0.33775933781589984,-1.457318554669527,-2.9575941914444,20.829664627723947,0.4500007629394531,-0.015788228894688672,0.3054993629455538,-0.6016522671553588,1.2126509930464664,-0.1480764521049025,0.7590751779960101,-0.9095629094382431,19.39392538219208,-29.30976772124467,0.45357581505045574,1,-0.21999931335448863,-0.21999931335448863,-2.3574995994567836,-3.569999694824215,0.1400012969970703,3,-0.008434362319637234,-1.8750089407052428,19.0,-9.222401186817844,18.989999771118164,1.2380979772994878,19.040000915527344,-0.008434362319637234 5317,2013-01-11,19.5,19.56999969482422,18.90999984741211,19.059999465942386,63800.0,0.027938888024756192,1.2758618421701684,-2.750005960470079,53.46534952627891,52.34584596032281,-0.8354259754065119,-0.8333002259513407,-1.8525967951598084,-3.5040007146080328,20.224121692271403,0.6599998474121094,-0.028317908370990352,0.7865000724792495,-0.19093477168956596,1.763934916648065,0.29778265039484,1.275217494563659,-1.260398569432212,46.666717529296875,3.202569365525868,0.48871742208440805,1,-0.6000003814697266,-0.75,-2.8475003242492676,-4.060000419616699,-0.5499992370605469,4,-0.017435905260917428,1.2499952316466079,18.96999931335449,-1.8750089407052428,19.0,-9.222401186817844,18.989999771118164,-0.017435905260917428 5318,2013-01-14,20.040000915527344,20.190000534057614,19.5,19.68000030517578,58300.0,0.02769235464242792,1.0909111926711674,0.8181822122616424,64.80000885009423,54.198996780034776,-1.0955854394588371,-1.3072207050444682,-2.338121747176789,-4.037794357346403,19.952606620136333,0.6900005340576136,0.06928772268970107,1.2420009613037095,0.11597230734697916,2.36802961526044,0.6789866343253443,1.8050152882820747,-1.6355676604401346,89.20867060668746,42.065993338802016,0.5630143269783658,1,-0.6200008392333984,-1.2900009155273438,-3.3125014305114746,-4.525001525878906,-1.2100009918212926,0,-0.031936191005918824,1.2758618421701684,19.5,1.2499952316466079,18.96999931335449,-1.8750089407052428,19.0,-0.031936191005918824 5319,2013-01-15,19.899999618530273,20.190000534057614,19.600000381469727,20.190000534057614,70400.0,-0.006986092345364847,3.068953723922098,-0.8055567329292488,62.376230144701566,55.283646761984016,-0.766555825713283,-1.0684183068874518,-2.155109035707113,-3.892336870813228,20.63797925808989,0.5900001525878871,0.12153722995308414,1.0044997215271003,-0.1497048001786183,2.158704243232819,0.4273974606742392,1.5816019823799614,-1.3439210848851957,79.13664424962388,30.19199730461534,0.5771022608528596,1,-0.4700002670288086,-1.1499996185302734,-2.822500228881836,-4.385000228881836,-0.7700004577636719,1,-0.023618056400204313,1.0909111926711674,20.040000915527344,1.2758618421701684,19.5,1.2499952316466079,18.96999931335449,-0.023618056400204313 5320,2013-01-16,19.950000762939453,20.040000915527344,19.739999771118164,19.93000030517578,43600.0,0.002512620370234586,2.0,-0.06896687800899824,71.26946002983783,57.220994478824814,-0.7408309636295556,-1.098335610000433,-2.155150496738621,-3.9459562993396275,20.417240649678508,0.3000011444091797,0.32177787270610736,1.0060008049011238,-0.24094748153392587,2.2529490913361734,0.38252666168359895,1.6294749481186486,-1.2544085730211378,82.73384552686018,26.457983767782125,0.6234741432175243,1,-0.47500133514404297,-1.2000007629394531,-2.6850013732910156,-4.435001373291016,-1.3200016021728516,2,-0.030576470527497124,3.068953723922098,19.899999618530273,1.0909111926711674,20.040000915527344,1.2758618421701684,19.5,-0.030576470527497124 5321,2013-01-17,19.729999542236328,20.100000381469727,19.6200008392334,20.030000686645508,27800.0,-0.011027629688707297,1.1818134528603692,-14.99971390425329,64.55396107672763,58.34156816234921,-0.45064423517386487,-0.8693504690135256,-1.8886502236676606,-3.726897605473937,20.12954693839574,0.4799995422363281,0.43606473432282655,0.7519995689392083,-0.5432646484806973,2.047263786359114,0.10436746022925547,1.399631677649161,-0.9060547885466335,64.06244179237049,5.556727257374831,0.6476321087099534,1,-0.18000030517578125,-0.9799995422363281,-2.4650001525878906,-4.215000152587891,-1.0399990081787145,3,-0.039026886752598244,2.0,19.950000762939453,3.068953723922098,19.899999618530273,1.0909111926711674,20.040000915527344,-0.039026886752598244 5322,2013-01-18,19.959999084472656,20.0,19.729999542236328,19.739999771118164,29800.0,0.01165735162557735,-1.2500059604701619,-0.733328247089715,84.65899177349414,61.12832086436263,-0.5714265885177028,-1.080726298032964,-2.081414606660971,-3.9480492073618905,19.826305901469404,0.2700004577636719,0.4727657184578078,0.9349991798400872,-0.4328649223012775,2.302863281981452,0.25106712876940307,1.6189312309107713,-1.017969972113292,66.66648238191759,2.837791783886125,0.683932051070683,1,-0.4649991989135742,-1.2099990844726562,-2.312499523162842,-4.274999618530275,-1.2599983215332031,4,-0.0425850958471401,1.1818134528603692,19.729999542236328,2.0,19.950000762939453,3.068953723922098,19.899999618530273,-0.0425850958471401 5323,2013-01-22,19.709999084472656,20.100000381469727,19.239999771118164,20.100000381469727,43700.0,-0.012525050674700666,3.4102448734062687,-1.772738701091527,74.59798594330707,63.849634901852816,-0.2418229748438918,-0.8291314429073005,-1.7898691521226695,-3.6765141013039937,19.10510998819854,0.8600006103515625,0.49874717381507594,0.6569992065429702,-0.7441594821645374,2.0581578952504778,-0.04358013781078185,1.3575785508967222,-0.6593323621371958,49.47357220011503,-15.043664998942177,0.7005793443537532,1,-0.21499919891357422,-0.9599990844726562,-2.057499408721924,-4.0199995040893555,-0.6499996185302699,1,-0.03855902368518738,-1.2500059604701619,19.959999084472656,1.1818134528603692,19.729999542236328,2.0,19.950000762939453,-0.03855902368518738 5324,2013-01-23,19.21999931335449,20.190000534057614,19.200000762939453,20.190000534057614,50400.0,-0.0248604664575649,1.0412340726757832,2.4871743457571416,54.44838432476678,64.40363610122492,0.3176360551882844,-0.3026689039599937,-1.2425289395166281,-3.162021412098916,19.068773278133943,0.9899997711181605,0.5202489576394278,0.1339994430541971,-1.249244368635967,1.5172432547443613,-0.557622462790885,0.8256213488992792,-0.06938598984102029,2.020056064502726,-55.8146824999982,0.6916219058450825,1,0.2750005722045934,-0.46999931335448863,-1.3774995803832972,-3.529999732971188,-0.10999870300292969,2,-0.020291332132226336,3.4102448734062687,19.709999084472656,-1.2500059604701619,19.959999084472656,1.1818134528603692,19.729999542236328,-0.020291332132226336 5325,2013-01-24,19.59000015258789,19.6299991607666,19.229999542236328,19.309999465942386,24900.0,0.01925082478938056,1.2222281091219278,-0.28866013843007343,59.62143155406922,65.53242258036414,0.04484382353427918,-0.6309875397628488,-1.5509971443647181,-3.504969464331694,18.9655730855537,0.4099998474121129,0.5073536593753794,0.4570002555847168,-0.9277449322274016,1.8417454433968352,-0.2353723383213442,1.1493728494907778,0.7099990844726562,39.39388684988791,-13.331692047277983,0.6923725939060598,1,-0.039999961853027344,-0.8400001525878906,-1.7125005722045898,-3.695000171661377,-0.48999977111816406,3,-0.02348141849098051,1.0412340726757832,19.21999931335449,3.4102448734062687,19.709999084472656,-1.2500059604701619,19.959999084472656,-0.02348141849098051 5326,2013-01-25,19.82999992370605,20.020000457763672,19.399999618530273,19.559999465942386,52700.0,0.01225113676614531,-1.1016972165648338,0.9642849844346978,64.35042566604308,66.74187548478238,-0.06742648809107976,-0.7694598409589197,-1.7395914956643637,-3.714489835374053,19.752916001225763,0.6200008392333984,0.5756986067019874,0.6075000762939418,-0.7095279822573772,1.9245281348452608,-0.05101395298171951,1.266014105569603,0.4485993194580118,63.63629357762801,14.252580091637022,0.6585140292756599,1,-0.13499927520751598,-1.0799999237060511,-1.8024997711181605,-3.7849993705749476,-0.7299995422363246,4,-0.060514410870213475,1.2222281091219278,19.59000015258789,1.0412340726757832,19.21999931335449,3.4102448734062687,19.709999084472656,-0.060514410870213475 5327,2013-01-28,20.18000030517578,20.190000534057614,19.540000915527344,19.76000022888184,40500.0,0.01765004451922958,1.954540134467947,1.5555532008081772,66.28567006646271,66.90694895326777,-0.3473528394785035,-1.0396619073083215,-2.0282238780379664,-4.032304834074548,20.657661702049985,0.6499996185302699,0.6635852342740911,0.8730004310607917,-0.4628706218793077,2.208871484000891,0.205064904590742,1.5409359575308414,0.07762694396972591,98.9898756369875,48.238064197602625,0.6679355264700501,1,-0.4849996566772461,-1.4300003051757812,-2.1525001525878906,-3.989999771118164,-0.7900009155273402,0,-0.0738354682153306,-1.1016972165648338,19.82999992370605,1.2222281091219278,19.59000015258789,1.0412340726757832,19.21999931335449,-0.0738354682153306 5328,2013-01-29,20.40999984741211,20.459999084472656,19.850000381469727,20.18000030517578,26800.0,0.011397400334891783,2.696984059093484,0.5476178582295312,69.29344769804639,67.67552868141719,-0.5803819689105012,-1.0983623313942346,-2.1755090242926336,-4.227017759239754,22.344851124531615,0.6099987030029297,0.7694199144156002,0.9585000038146987,-0.17308078952759942,2.090080797156997,0.39270960714354786,1.5242904004858495,-1.1800003051757812,96.0318012963933,40.355547666336896,0.5657903966711492,1,-0.5799999237060547,-1.5799999237060547,-2.3824996948242188,-4.064999580383301,-0.9799995422363281,1,-0.08378241534820374,1.954540134467947,20.18000030517578,-1.1016972165648338,19.82999992370605,1.2222281091219278,19.59000015258789,-0.08378241534820374 5329,2013-01-30,20.420000076293945,20.709999084472656,20.200000762939453,20.440000534057614,58500.0,0.0004899671218323576,-1.2173884198829052,-0.08695868508780569,69.29344769804639,67.45597175566259,-0.5686641826968355,-0.9823063458369319,-2.0887228790335826,-4.200037612821937,24.23901864302399,0.5099983215332031,0.8195073774387645,0.8565002441406264,-0.18502276640811388,1.8980232546893667,0.33573873886625805,1.3772617494149948,-1.1654005432128898,80.40546635977246,20.022478762520848,0.52076150527437,1,-0.4650001525878906,-1.4650001525878906,-2.3924999237060547,-4.074999809265137,-1.4400005340576172,2,-0.06660140084575294,2.696984059093484,20.40999984741211,1.954540134467947,20.18000030517578,-1.1016972165648338,19.82999992370605,-0.06660140084575294 5330,2013-01-31,18.43000030517578,20.190000534057614,17.799999237060547,20.18000030517578,170300.0,-0.09745346541053157,1.7005657388549513,87.49799732978857,45.212779088984874,65.3069515348023,1.3220798631413118,1.0173224309276243,-0.0320917581649347,-2.1860101820238853,25.222705488656473,2.6200008392333984,0.7096394188551223,-1.106499576568602,-2.2370007907525498,0.024001637615345572,-1.6717501836605777,-0.5412489694766265,2.279998779296875,21.649522376281233,-42.10408600831544,0.565250607091974,1,0.8249988555908203,0.5249996185302734,-0.4025001525878906,-2.0850000381469727,0.9799995422363281,3,0.03689638057058575,-1.2173884198829052,20.420000076293945,2.696984059093484,20.40999984741211,1.954540134467947,20.18000030517578,0.03689638057058575 5331,2013-02-01,19.020000457763672,19.229999542236328,18.5,18.5,49000.0,0.03201302999556632,-1.8076880754135642,-0.2971431187220982,45.7894810811245,60.98811701342789,0.6937278858126561,0.45373597988368886,-0.5710870293146861,-2.7538964121969087,26.120047793812017,0.7999992370605469,0.6312668341259133,-0.5184994697570815,-1.6449896641664097,0.6079907246522467,-1.0817445669617456,0.04474562744758259,1.6899986267089844,41.924442772328106,-22.999517829944594,0.5632450972046639,2,0.2349987030029297,-0.06500053405761719,-0.9850003719329834,-2.6750001907348633,0.5499992370605469,4,0.004206094730844212,1.7005657388549513,18.43000030517578,-1.2173884198829052,20.420000076293945,2.696984059093484,20.40999984741211,0.004206094730844212 5332,2013-02-04,18.649999618530273,18.96999931335449,18.399999618530273,18.899999618530273,50100.0,-0.019453250805909983,1.9230799327047574,-0.4807688075413564,37.432186568206646,56.85858374952784,0.9592375695162403,0.849159176253174,-0.14204585587432916,-2.3657844136318182,26.965196380725555,0.6200008392333984,0.4916243267988776,-0.8770003318786621,-2.0360217249663286,0.2820210612090044,-1.4565110284224971,-0.2974896353348271,2.0017994689941396,29.20963663368024,-31.294044652099572,0.5795106965438336,2,0.6049995422363281,0.30500030517578125,-0.5474996566772461,-2.304999351501465,1.1000003814697266,0,0.02412872772889174,-1.8076880754135642,19.020000457763672,1.7005657388549513,18.43000030517578,-1.2173884198829052,20.420000076293945,0.02412872772889174 5333,2013-02-05,19.149999618530273,19.34000015258789,18.75,18.81999969482422,65300.0,0.02680965202289931,-1.5106426151005419,-1.3199996948242188,43.633280203934,55.65690551387976,0.4151001104402212,0.3771597105703819,-0.5750110344197736,-2.8322871988001594,26.350136373646336,0.6900005340576172,0.41465552933311756,-0.38250026702881,-1.5328024246143777,0.7678018905567576,-0.9576513458215956,0.19265081176397558,1.4447634719848637,46.39176811882979,-11.26938303605661,0.5751510787927842,2,0.10499954223632812,-0.19499969482421875,-1.047499656677246,-2.804999351501465,0.7900009155273402,1,0.01253262537331512,1.9230799327047574,18.649999618530273,-1.8076880754135642,19.020000457763672,1.7005657388549513,18.43000030517578,0.01253262537331512 5334,2013-02-06,19.850000381469727,19.90999984741211,18.790000915527344,19.040000915527344,39500.0,0.0365535653725082,1.40860400297793,2.454544403664422,49.2354714196763,54.50290994339165,-0.20801166008511984,-0.26889486272426666,-1.2094216911707747,-3.4943802062795086,25.67484068373844,1.1199989318847656,0.25655935422420484,0.2745004653930678,-0.8545136964255633,1.403514627211699,-0.29000661551624773,0.8390075463023834,0.6888674319763197,85.7740599130602,29.99210819287788,0.5645070809093162,2,-0.595001220703125,-0.7450008392333984,-1.8975000381469727,-3.505000114440918,-0.26000022888183594,2,-0.02115869361322642,-1.5106426151005419,19.149999618530273,1.9230799327047574,18.649999618530273,-1.8076880754135642,19.020000457763672,-0.02115869361322642 5335,2013-02-07,19.520000457763672,19.729999542236328,19.299999237060547,19.489999771118164,27800.0,-0.016624680975528605,-1.0975534869440218,0.03703790916775966,48.42105987753964,52.73298041133571,0.12406092370568444,0.10757507463410931,-0.8172811230868149,-3.1334354465524825,25.038074548363575,0.5500011444091797,0.1589586454916727,-0.08149948120117045,-1.1781985145403269,1.015199552137986,-0.6298489978707487,0.46685003546840775,0.9640899841546648,74.17222976600246,18.634752834039453,0.5483495166695785,2,-0.2650012969970703,-0.2650012969970703,-1.6000003814697266,-3.1750001907348633,-0.14999961853027344,3,-0.027663980679496825,1.40860400297793,19.850000381469727,-1.5106426151005419,19.149999618530273,1.9230799327047574,18.649999618530273,-0.027663980679496825 5336,2013-02-08,18.809999465942386,19.549999237060547,18.700000762939453,19.549999237060547,38600.0,-0.03637300077720529,1.2972938838527424,-24.66609447517313,41.935489911521024,50.027404838564415,0.7533856245213642,0.8484765111356616,-0.045983332745390015,-2.415784022686264,24.61850218087061,0.8499984741210938,0.15799924368138818,-0.7835004806518526,-1.9017186701972477,0.33471770889354246,-1.3426095754245502,-0.22439138587915508,1.6204091518787962,27.152303659961706,-25.863019168309844,0.5591090947726975,2,0.4449996948242152,0.4449996948242152,-0.889999389648441,-2.4649991989135778,1.0200004577636648,4,0.03189794782057764,-1.0975534869440218,19.520000457763672,1.40860400297793,19.850000381469727,-1.5106426151005419,19.149999618530273,0.03189794782057764 5337,2013-02-11,19.15999984741211,19.170000076293945,18.520000457763672,18.850000381469727,40900.0,0.018607144678735255,2.9393925382192294,-0.41891832679078383,46.19641091498874,47.46106741822467,0.272096230567886,0.49718929806918055,-0.34579742062218344,-2.756500063240672,23.880487033135218,0.6499996185302734,0.11437570283155907,-0.4165000915527344,-1.5509238226610549,0.7179236395555861,-0.9837119571068946,0.15071177400142588,1.2178005827938598,46.043141775069984,-7.113668347356963,0.5672118655541596,2,0.09499931335449219,0.09499931335449219,-1.239999771118164,-2.814999580383301,0.8299999237060547,0,0.021398739596936167,1.2972938838527424,18.809999465942386,-1.0975534869440218,19.520000457763672,1.40860400297793,19.850000381469727,0.021398739596936167 5338,2013-02-12,19.399999618530273,19.5,19.059999465942386,19.200000762939453,13700.0,0.012526084187343134,1.2000047683761117,0.6451587101378831,51.28939984675639,45.460617656970236,-0.1410741192310958,0.2179586827733644,-0.526951671314567,-2.968002120419982,22.305544323838447,0.44000053405761363,0.03329541564022165,-0.1445002555847168,-1.25981902832374,0.9708185171543064,-0.7021596419542284,0.4131591307847948,0.926244787812788,63.309319940721224,3.531869860279315,0.5576593863695124,2,-0.4049997329711914,-0.14500045776367188,-1.4674992561340332,-3.054999351501465,0.0,1,0.018041257131542254,2.9393925382192294,19.15999984741211,1.2972938838527424,18.809999465942386,-1.0975534869440218,19.520000457763672,0.018041257131542254 5339,2013-02-13,19.43000030517578,19.489999771118164,19.31999969482422,19.399999618530273,50300.0,0.0015464271770837534,1.2666734483679412,0.15000429155898032,48.795182453320244,45.85866247522972,-0.3646179906814133,0.15909850285959948,-0.5133086320183509,-2.9441325674699286,20.645489753520387,0.1700000762939453,-0.09289935358438228,-0.09099960327148438,-1.1945232369768277,1.012524030433859,-0.642761420124156,0.4607622135811873,0.8457191977816301,75.20665586360397,12.319967916147526,0.5517618168526716,2,-0.27500057220458984,-0.1750011444091797,-0.7550005912780762,-2.575000762939453,0.3600006103515625,2,0.026248081362406195,1.2000047683761117,19.399999618530273,2.9393925382192294,19.15999984741211,1.2972938838527424,18.809999465942386,0.026248081362406195 5340,2013-02-14,19.34000015258789,19.6200008392334,19.170000076293945,19.399999618530273,23400.0,-0.004632020132491532,-1.2500059604701619,-1.9999364231673977,46.224965328300385,45.907049613804816,-0.1474672706927329,0.21192107649662262,-0.39915348899744174,-2.796885518630301,18.966169036151253,0.4500007629394531,-0.2680957513104616,-0.15049972534179545,-1.2376974838915693,0.9366980332079784,-0.6940986046166806,0.3930991539330897,0.8862049450515848,74.54540095055287,11.268006746653086,0.5435988792748864,2,-0.18500041961669922,-0.08500099182128906,-0.6650004386901855,-2.390000343322754,0.5699996948242188,3,0.01292657694041166,1.2666734483679412,19.43000030517578,1.2000047683761117,19.399999618530273,2.9393925382192294,19.15999984741211,0.01292657694041166 5341,2013-02-15,18.959999084472656,19.51000022888184,18.770000457763672,19.51000022888184,31100.0,-0.01964845217772071,1.6909026595320198,9.166767333185042,40.64416854866075,46.26393650052194,0.24934927742980761,0.559988791140789,0.004953463613517783,-2.3593500041196123,17.63977023153771,0.7399997711181676,-0.4690108035820728,-0.49200077056884695,-1.5978627641321523,0.6138612229944584,-1.0449317673504979,0.06093022621280397,1.2176818959552413,39.9998612837839,-17.98518199416103,0.5529309967816524,2,0.2550010681152344,0.2950000762939453,-0.20999908447265625,-2.0099992752075195,1.0100002288818324,4,0.021624566168703785,-1.2500059604701619,19.34000015258789,1.2666734483679412,19.43000030517578,1.2000047683761117,19.399999618530273,0.021624566168703785 5342,2013-02-19,19.11000061035156,19.11000061035156,18.790000915527344,18.959999084472656,29700.0,0.007911473265932,3.26661919536153,-0.2727294795723304,39.906848026518006,45.84988848080905,0.19161084680930784,0.361580892246284,-0.12257065191307603,-2.4412594610855614,16.24169118735057,0.3199996948242152,-0.4007425064984993,-0.299499320983891,-1.3883612524762015,0.7893626105084195,-0.8439302867300462,0.24493164476226426,1.02012673520899,39.99999999999958,-12.628246661753103,0.5444309657461555,2,0.10499954223633168,0.14499855041504262,-0.36000061035155895,-2.1600008010864222,1.0,1,0.037676571970619355,1.6909026595320198,18.959999084472656,-1.2500059604701619,19.34000015258789,1.2666734483679412,19.43000030517578,0.037676571970619355 5343,2013-02-20,18.950000762939453,19.18000030517578,18.950000762939453,19.100000381469727,43400.0,-0.008372571549026375,-2.0666683620919852,-0.9999872844718206,38.84675263331094,44.69558639343512,0.35789374029187826,0.48667637625529636,0.05303038010828942,-2.2049440673763314,15.780248078013216,0.22999954223632812,-0.3797355315597599,-0.42149925231933594,-1.5192151896025408,0.6762166849638689,-0.9703572209609383,0.12735871632226647,1.1335240204510946,21.176496987512483,-26.784023351472168,0.5488579686416017,2,0.17499923706054688,0.30499839782714844,-0.1250009536743164,-2.0000009536743164,1.029998779296875,2,0.05488121194235718,3.26661919536153,19.11000061035156,1.6909026595320198,18.959999084472656,-1.2500059604701619,19.34000015258789,0.05488121194235718 5344,2013-02-21,18.82999992370605,18.950000762939453,18.399999618530273,18.770000457763672,48800.0,-0.006332497857630015,2.6666603088621437,-0.3999974568619984,54.23727786189763,45.34183283614156,0.3553618348764793,0.607087020063922,0.18723725975528893,-2.022761462990342,15.417736890348536,0.5500011444091797,-0.2731998233017059,-0.5220001220703168,-1.6446212312667825,0.600620987126149,-1.0833106766685496,0.039310432527916106,1.2078543487578948,35.24589138754755,-15.380082001401455,0.5613105545982335,2,0.1800003051757848,0.4249992370605504,0.2550001144409215,-1.8800001144409144,1.0799999237060582,3,0.030270828312995324,-2.0666683620919852,18.950000762939453,3.26661919536153,19.11000061035156,1.6909026595320198,18.959999084472656,0.030270828312995324 5345,2013-02-22,19.1299991607666,19.13999938964844,18.549999237060547,18.959999084472656,15600.0,0.01593198291428921,5.210510465291177,2.8333598245225318,51.24151866077614,46.37583603050325,-0.006455794206736698,0.2854962217679109,-0.09123083076977778,-2.2446311051313046,14.922505248214296,0.5900001525878942,-0.23176669226305435,-0.19900083541870117,-1.3199385567595776,0.9219368859221753,-0.7594696960891376,0.36146802525173527,0.8630980109892761,65.7656883634612,13.459092030299246,0.560468860670438,2,-0.11999893188476562,0.125,-0.03999948501586914,-1.4799995422363281,0.29000091552734375,4,0.03450087735049823,2.6666603088621437,18.82999992370605,-2.0666683620919852,18.950000762939453,3.26661919536153,19.11000061035156,0.03450087735049823 5346,2013-02-25,18.6299991607666,19.239999771118164,18.32999992370605,19.11000061035156,43700.0,-0.026136958804757415,1.459459807770138,-2.8235366715659116,49.780696984552165,46.774090038232515,0.5200107035896622,0.7283273913226793,0.4165523308159962,-1.6686157987409231,13.96949743448774,0.9099998474121129,-0.29822087483382376,-0.6390007972717271,-1.7753831162611249,0.4973815217176707,-1.207191956766426,-0.0708096377770282,1.3192360522953699,32.9669546553989,-21.341662396889937,0.5681911594946982,2,0.345001220703125,0.625,0.4825005531311035,-0.6049995422363281,0.470001220703125,0,0.0687064274989928,5.210510465291177,19.1299991607666,2.6666603088621437,18.82999992370605,-2.0666683620919852,18.950000762939453,0.0687064274989928 5347,2013-02-26,18.690000534057614,18.790000915527344,18.51000022888184,18.75,24800.0,0.0032206857753043217,2.9999727524147666,0.12499850988838904,44.41749572930501,46.01054513629347,0.43172974665674957,0.5807509064296816,0.3693827149298663,-1.6556327005013962,12.75051820956145,0.28000068664550426,-0.33865099142775534,-0.5044994354248082,-1.5833191038265397,0.5743202329769233,-1.0439092696256758,0.03491039877605928,1.2162499594843297,39.56051326550701,-15.098935014720254,0.5394098342008665,2,0.2849998474121129,0.5649986267089879,0.4599990844726598,-0.6650009155273402,0.529998779296875,1,0.06848575402469437,1.459459807770138,18.6299991607666,5.210510465291177,19.1299991607666,2.6666603088621437,18.82999992370605,0.06848575402469437 5348,2013-02-27,18.700000762939453,18.799999237060547,18.549999237060547,18.75,39000.0,0.0005350577097960052,2.333384196739656,0.8333280350954779,33.236186621780064,44.281767821677896,0.34865757328108415,0.45963923782100125,0.378075459073262,-1.5937654102591061,11.132640784917884,0.25,-0.2682885996484785,-0.40899925231933665,-1.343617787957129,0.5256192833184556,-0.8763085201382346,0.058310015499561274,1.1641247054728616,40.65943970052548,-9.648476941661144,0.4673092678188967,2,0.27499961853027344,0.5549983978271484,0.4224991798400879,-0.6750011444091797,0.5900001525878906,2,0.07540105828265586,2.9999727524147666,18.690000534057614,1.459459807770138,18.6299991607666,5.210510465291177,19.1299991607666,0.07540105828265586 5349,2013-02-28,19.059999465942386,19.100000381469727,18.700000762939453,18.729999542236328,19900.0,0.01925126675483324,-1.0512933374414954,-6.600099183642399,43.352596057747434,43.962615680505344,-0.07749458991409952,-0.007875171052891261,0.05423351022880851,-1.8798719512478748,8.94576786063169,0.39999961853027344,-0.2506088815613765,0.018999481201174007,-0.6829348229358523,0.7209337853382003,-0.33196767086733914,0.36996663326968715,0.7628434778428925,80.21974336724689,31.57017677575393,0.35096715206851237,2,-0.13999938964844105,0.1949996948242152,0.06250047683715465,-1.034999847412113,0.42000007629394176,3,0.04826863074880228,2.333384196739656,18.700000762939453,2.9999727524147666,18.690000534057614,1.459459807770138,18.6299991607666,0.04826863074880228 5350,2013-03-01,19.11000061035156,19.209999084472656,18.459999084472656,19.059999465942386,36600.0,0.0026233549743019946,5.000045776716436,0.15151865445190296,55.35715380491526,45.59739182008917,-0.18277266722202157,-0.0045538213737508215,0.008510592211081303,-1.86372194644726,9.035122761644695,0.75,-0.2968348117953816,0.03500061035155966,-0.605509277315111,0.6755104980182303,-0.28525433348177387,0.3552555541848932,0.6723854592992247,85.71437554233653,32.92677053496432,0.32025494383333464,3,-0.3250007629394496,0.14499855041504262,0.012499332427982068,-1.0850009918212855,0.9599990844726598,4,0.041862857745132986,-1.0512933374414954,19.059999465942386,2.333384196739656,18.700000762939453,2.9999727524147666,18.690000534057614,0.041862857745132986 5351,2013-03-04,19.100000381469727,19.13999938964844,18.790000915527344,19.06999969482422,23000.0,-0.0005232981979297335,5.363683653829135,0.6000000000000852,48.78050104244927,46.58335326630376,-0.16854958614184667,0.012381929069633202,0.020504407072738928,-1.7992518514921052,9.129306512540111,0.3499984741210973,-0.32854063028630165,0.021000385284423828,-0.6190623455198434,0.6610631160886911,-0.2990309801177098,0.34103175068655744,0.6427379515292522,85.33350626627603,30.383576298889608,0.320031365402134,3,-0.3150005340576172,0.154998779296875,0.04999971389770508,-1.0750007629394531,1.659999847412113,0,0.01675391038916807,5.000045776716436,19.11000061035156,-1.0512933374414954,19.059999465942386,2.333384196739656,18.700000762939453,0.01675391038916807 5352,2013-03-05,19.100000381469727,19.200000762939453,19.0,19.200000762939453,26400.0,0.0,3.0,-3.333269756500731,43.24327575215519,47.071855835064234,-0.19010932242819223,0.05040786185713486,0.02350619475685889,-1.7447080067782395,9.069441708610377,0.20000076293945312,-0.33637158843200865,-0.0014996528625488281,-0.6088677593686,0.6058684536435024,-0.30518370611557444,0.3021844003904768,0.6038831696104836,85.33350626627603,30.14218833829875,0.3036840532530261,3,-0.3150005340576172,0.154998779296875,0.12249994277954102,-1.0750007629394531,1.8999996185302734,1,0.0,5.363683653829135,19.100000381469727,5.000045776716436,19.11000061035156,-1.0512933374414954,19.059999465942386,0.0 5353,2013-03-06,19.38999938964844,19.399999618530273,18.8700008392334,19.25,11600.0,0.015183193842239984,5.624991059294757,-1.3999885559518943,49.1935310205225,46.51143951935589,-0.4594466004222717,-0.23261537678633815,-0.26425022425410205,-1.9726539424133769,9.396398339712805,0.529998779296875,-0.26293304472167023,0.2764993667602589,-0.3442397094769518,0.8972384429974696,-0.03387017135834469,0.5868689048788625,0.27580647515137713,98.9361464680594,44.36499415523966,0.31036953811860496,3,-0.524999618530277,-0.1350002288818395,-0.16749906539917347,-1.3649997711181676,1.0300006866455043,2,-0.008767410090002814,3.0,19.100000381469727,5.363683653829135,19.100000381469727,5.000045776716436,19.11000061035156,-0.008767410090002814 5354,2013-03-07,19.43000030517578,19.46999931335449,18.979999542236328,19.399999618530273,9500.0,0.0020629663118347796,7.909191794836737,0.21429155313350956,51.85185185185187,46.5792543183643,-0.4530277087880705,-0.32221510747949367,-0.28247712078228204,-1.9553277151202337,9.7697112654969,0.4899997711181605,-0.19140787269262916,0.3375002861022942,-0.20134358366650318,0.8763441558710916,0.06807835121789552,0.6069222209866929,0.19848942706925143,96.03970305798939,42.17776423234743,0.26942193488439947,3,-0.5300006866455114,-0.1750011444091797,-0.10000038146972656,-1.3250007629394531,0.5399990081787074,3,-0.00720532102159277,5.624991059294757,19.38999938964844,3.0,19.100000381469727,5.363683653829135,19.100000381469727,-0.00720532102159277 5355,2013-03-08,18.979999542236328,19.899999618530273,18.61000061035156,19.700000762939453,47600.0,-0.02316010066245766,1.3035718543193036,-23.999491385339184,50.40000854490884,46.64806671395949,-0.02966118969884235,0.08986319352055006,0.1816161282601243,-1.442849316260446,10.049651726228555,1.2899990081787145,-0.1049563012249628,-0.0855004310607903,-0.5869709179312608,0.41597005580968016,-0.33623567449602376,0.16523481237444315,-1.1800003051757812,28.682109795351877,-25.82070224104894,0.2507352434352344,3,0.19999980926513672,0.015000343322753906,0.47500038146972656,-0.75,1.6700000762939453,4,0.02634352012956298,7.909191794836737,19.43000030517578,5.624991059294757,19.38999938964844,3.0,19.100000381469727,0.02634352012956298 5356,2013-03-11,19.40999984741211,19.709999084472656,19.0,19.0,28100.0,0.022655443390232843,-2.463411457121856,-0.5694432670707413,55.39566469665645,47.86786326588743,-0.3770317139160362,-0.30870953266029844,-0.20933940310456833,-1.8075566197025168,10.229116370364322,0.7299995422363281,-0.11213951822140089,0.3144998550415039,-0.1943470798237783,0.8233467899067861,0.0600763876088628,0.568923322474145,-1.5680006027221687,62.0154924142174,5.443612756311531,0.2544234674326406,3,-0.23000049591064453,-0.28999996185302734,-0.30500030517578125,-1.1800003051757812,0.5,0,0.034003083596113814,1.3035718543193036,18.979999542236328,7.909191794836737,19.43000030517578,5.624991059294757,19.38999938964844,0.034003083596113814 5357,2013-03-12,19.56999969482422,19.770000457763672,19.38999938964844,19.38999938964844,18200.0,0.008243165825343457,-3.222226931717162,0.43902529796517525,61.15104952103639,50.96951469913813,-0.44597544796537036,-0.46000289406637407,-0.3421372734463475,-1.8968380945854832,10.239528742310073,0.3800010681152308,-0.11901521081166777,0.4539997100830071,-0.09707186945191637,1.0050712896179306,0.17846392031554714,0.7295354998504671,-1.68684044265747,74.41859089706084,12.81715587740942,0.2755357897674615,3,-0.3900003433227539,-0.4499998092651367,-0.4650001525878906,-1.325000286102295,0.8099994659423828,1,0.060807386439170275,-2.463411457121856,19.40999984741211,1.3035718543193036,18.979999542236328,7.909191794836737,19.43000030517578,0.060807386439170275 5358,2013-03-13,19.75,20.1299991607666,19.65999984741211,19.65999984741211,32800.0,0.00919776739819711,-9.444411477980758,0.5000000000000099,66.19717269350349,53.507800991999915,-0.5155898666050049,-0.6455344976868425,-0.4610123751087727,-2.002598991248391,10.929470375594097,0.5599994659423828,-0.07271140497051576,0.6164999961853042,0.008196977613462053,1.2248030147571463,0.3123484868993849,0.9206515054712234,-1.8265039405059795,75.00003137089564,9.649030937570103,0.30415150928592044,3,-0.4550008773803711,-0.5200004577636719,-0.6450004577636719,-1.3700008392333984,0.8999996185302734,2,0.06329113924050622,-3.222226931717162,19.56999969482422,-2.463411457121856,19.40999984741211,1.3035718543193036,18.979999542236328,0.06329113924050622 5359,2013-03-14,19.940000534057614,20.15999984741211,19.56999969482422,19.850000381469727,24900.0,0.009620280205448806,1.2264207980652964,0.9999999999999605,64.83517174500527,54.56091409645436,-0.6343428309771326,-0.8383507315195153,-0.6076966365706049,-2.1300736623236283,11.589353748017443,0.5900001525878906,0.008277987239026174,0.7810005187988232,0.0840628056083439,1.4779382319893024,0.4325316622035835,1.1294693753940628,-1.9282443505126885,85.80648892629735,19.66078172620469,0.34846885659523885,3,-0.5550003051757777,-0.6950006484985316,-0.8350009918212855,-1.560001373291012,0.5199985504150426,3,0.024072193048164214,-9.444411477980758,19.75,-3.222226931717162,19.56999969482422,-2.463411457121856,19.40999984741211,0.024072193048164214 5360,2013-03-15,19.59000015258789,19.950000762939453,19.280000686645508,19.950000762939453,72000.0,-0.017552676634683184,2.7222163353537066,-4.000000000000158,68.60464342612556,56.763596583529505,-0.2336667117399962,-0.49398766833135,-0.24302185550482136,-1.7199058985010147,11.874099420553549,0.6700000762939453,0.1317097172342514,0.41850013732910085,-0.3007180646804244,1.137718339338626,0.05889103632434001,0.7781092383338617,-1.4493493492109337,50.862088810110265,-18.675787778448438,0.35960910100476234,3,-0.2049999237060547,-0.3450002670288086,-0.4100008010864258,-1.210000991821289,1.010000228881836,4,0.019397608872218308,1.2264207980652964,19.940000534057614,-9.444411477980758,19.75,-3.222226931717162,19.56999969482422,0.019397608872218308 5361,2013-03-18,19.3700008392334,19.59000015258789,19.21999931335449,19.31999969482422,28200.0,-0.011230184361454953,-1.9599841309803903,-0.1388918323231467,62.40875709164328,58.89309451013929,0.03202795816115156,-0.25475874447742797,-0.010924386055307878,-1.4341804786630519,11.616035106139654,0.370000839233402,0.18702349493434056,0.17800073623657298,-0.5392044045606674,0.8952058770338134,-0.18060183416204723,0.5366033066351932,-1.1081890932143317,15.957600069801122,-55.00222449835993,0.35860257039862087,3,0.0149993896484375,-0.1250009536743164,-0.11500167846679688,-0.9900016784667969,1.3199996948242152,0,0.0660815035539013,2.7222163353537066,19.59000015258789,1.2264207980652964,19.940000534057614,-9.444411477980758,19.75,0.0660815035539013 5362,2013-03-19,19.82999992370605,20.0,19.31999969482422,19.489999771118164,13800.0,0.023748015722381277,1.0,6.7998474156016835,67.71158262674753,60.950655799719854,-0.3503768521819559,-0.6936135117894118,-0.45000684270314295,-1.8153713495360932,11.60861794469027,0.6800003051757812,0.20653240988627886,0.6019998550415018,-0.16819768220432607,1.3721973922873296,0.21690108641858785,0.9870986236644157,-1.454296891603402,64.89364508320273,-9.490057967519888,0.3850987686229147,3,-0.4449996948242152,-0.5850000381469691,-0.5750007629394496,-1.4500007629394496,0.9899997711181676,1,0.004034287645680701,-1.9599841309803903,19.3700008392334,2.7222163353537066,19.59000015258789,1.2264207980652964,19.940000534057614,0.004034287645680701 5363,2013-03-20,19.989999771118164,19.989999771118164,19.76000022888184,19.950000762939453,10800.0,0.008068575291361402,10.500262266939883,0.11764408890484701,65.55183583797628,62.47287624262257,-0.46524127991652975,-0.8134082037077803,-0.5919577184754559,-1.902177404513143,11.716444113332193,0.22999954223632457,0.25754231248550497,0.709999752044677,-0.11933101252052225,1.5393305166098763,0.2953343697620774,1.1246651343272767,-1.5072389300969462,81.91489577563107,7.927811671835968,0.4146653822826002,3,-0.6049995422363281,-0.744999885559082,-0.7350006103515625,-1.6100006103515625,0.9200000762939453,2,0.01950972456797695,1.0,19.82999992370605,-1.9599841309803903,19.3700008392334,2.7222163353537066,19.59000015258789,0.01950972456797695 5364,2013-03-21,19.399999618530273,19.959999084472656,19.399999618530273,19.770000457763672,8000.0,-0.0295147653498391,-2.0270172743534363,-9.250250345715513,54.10763387774714,62.88483461293794,0.13416458154658528,-0.18816279462354402,0.011219616075941019,-1.2394358126822311,10.864200111549534,0.5900001525878906,0.3143775965368718,0.09149961471557688,-0.7114757786862675,0.8944750081174213,-0.30998808198534533,0.4929873114164991,-0.8166044371256014,23.076941887051174,-47.38495195487009,0.40148769670092205,3,0.18000030517578125,-0.1549997329711914,-0.27500009536743164,-1.0200004577636719,1.4799995422363281,3,0.06443299095769262,10.500262266939883,19.989999771118164,1.0,19.82999992370605,-1.9599841309803903,19.3700008392334,0.06443299095769262 5365,2013-03-22,19.790000915527344,19.899999618530273,19.290000915527344,19.36000061035156,38900.0,0.020103160034320444,-1.1403474722597744,-1.162160350951362,58.82353228125137,63.26570878900403,-0.14399779856906036,-0.5546187744404101,-0.3611233514553476,-1.5525716356967685,10.305065236219455,0.6099987030029297,0.34659402521541693,0.44850082397460866,-0.37750484729926725,1.2745064952484846,0.035497988337670705,0.8615036596115466,-1.1120094541622265,73.07706415288132,4.31059054121701,0.41300283563693785,3,-0.10000133514404297,-0.5450010299682617,-0.5850014686584473,-0.9850015640258789,1.1899986267089844,4,0.033855388476492054,-2.0270172743534363,19.399999618530273,10.500262266939883,19.989999771118164,1.0,19.82999992370605,0.033855388476492054 5366,2013-03-25,19.90999984741211,19.989999771118164,19.670000076293945,19.780000686645508,14500.0,0.006063614266465844,1.2069019948304098,0.3023234151274793,60.04961945324892,63.143327670360975,-0.20742609095809428,-0.604815672196537,-0.4607383195317638,-1.5948656375306314,9.414061893731304,0.31999969482421875,0.37347939374841843,0.5044997215271003,-0.28702031015755125,1.296019753211752,0.10873970568477276,0.9002597373694279,-1.1430878828841742,87.32390582521143,19.79989421546412,0.39576001584232595,3,-0.2200002670288086,-0.6649999618530273,-0.7050004005432129,-1.1050004959106445,0.049999237060546875,0,0.034655978872209836,-1.1403474722597744,19.790000915527344,-2.0270172743534363,19.399999618530273,10.500262266939883,19.989999771118164,0.034655978872209836 5367,2013-03-26,19.96999931335449,20.18000030517578,19.61000061035156,20.0,34300.0,0.0030135342241188745,1.9230656370278898,-0.23077600246492455,57.63157564517296,62.19159466499092,-0.22877699460743983,-0.5944835193833775,-0.5163224697713993,-1.5771401144228072,8.607552621690306,0.5699996948242223,0.44534366744262854,0.5004992485046351,-0.2535346242022385,1.2545331212115087,0.12348231215120009,0.8775161848580701,-1.1195020758535037,76.40436675981924,12.322802600979841,0.3770169363534362,3,-0.2699995040893519,-0.7149991989135707,-0.7349996566772425,-1.014999389648434,-0.5100002288818324,1,0.036054143488209345,1.2069019948304098,19.90999984741211,-1.1403474722597744,19.790000915527344,-2.0270172743534363,19.399999618530273,0.036054143488209345 5368,2013-03-27,20.11000061035156,20.56999969482422,19.799999237060547,19.799999237060547,31200.0,0.007010580961985591,-3.96772288192949,-10.333142602834185,58.71794921955235,61.51190327327393,-0.34904805770335656,-0.6571261993817608,-0.6675990964259846,-1.6820422362602123,8.025090622604273,0.7700004577636719,0.47726843760158033,0.5700005531310985,-0.1436852734151195,1.2836863796773166,0.21315763985798952,0.9268434664042076,-1.1531431274365893,64.06253725293823,3.857257638337046,0.35684291327310935,3,-0.21500110626220348,-0.6600008010864222,-0.8750009536743129,-1.1550006866455043,-0.10000038146971946,2,0.035305771403467245,1.9230656370278898,19.96999931335449,1.2069019948304098,19.90999984741211,-1.1403474722597744,19.790000915527344,0.035305771403467245 5369,2013-03-28,19.979999542236328,20.26000022888184,19.96999931335449,20.200000762939453,26000.0,-0.00646449846691266,-1.4166573948978658,-0.709678213252946,63.96647330352619,60.996551037429555,-0.23778173842021033,-0.4792378534725721,-0.5461031038436275,-1.5227704420978867,7.975207696237578,0.29000091552735086,0.4773315032631942,0.39399948120117045,-0.3079196028263169,1.0959185652286578,0.04303993918742677,0.7449590232149141,-0.8618278381304343,53.90619412059223,-9.861627515853328,0.3509595420137428,3,-0.08500003814697266,-0.5299997329711914,-0.7899999618530273,-1.0249996185302734,-0.12999916076660156,3,0.046546562887042287,-3.96772288192949,20.11000061035156,1.9230656370278898,19.96999931335449,1.2069019948304098,19.90999984741211,0.046546562887042287 5370,2013-04-01,19.90999984741211,20.229999542236328,19.84000015258789,20.06999969482422,13600.0,-0.0035034883097091463,-1.6000025431379779,0.7272679983354141,57.76397221195495,60.480463828575296,-0.13143870135280267,-0.36494198793618793,-0.4872091763034696,-1.4208954873441044,7.471300095527256,0.3899993896484375,0.4441608866255713,0.28399982452392436,-0.39449383957181183,0.9624934886196606,-0.05524700752394196,0.6232466565717907,-0.6466453442343827,31.249950329415572,-31.387092990100623,0.33924683204786754,4,0.020000457763671875,-0.46000003814697266,-0.7775001525878906,-0.9549999237060547,0.06999969482421875,0,0.048719202450449695,-1.4166573948978658,19.979999542236328,-3.96772288192949,20.11000061035156,1.9230656370278898,19.96999931335449,0.048719202450449695 5371,2013-04-02,19.420000076293945,20.149999618530273,19.26000022888184,20.149999618530273,17300.0,-0.024610737060445254,1.4383560212159912,4.5625014901175405,47.88732999753387,58.277769091996,0.40945822805242216,0.1583808249095071,-0.0071456074892068955,-0.9025041975228056,6.774550561222401,0.889999389648434,0.3892296597369018,-0.22199993133544993,-0.8622827985985921,0.4182829359276923,-0.5421413649670193,0.0981415022961194,1.1499996185302734,12.213733789349764,-46.911650292673386,0.32014143363157027,4,0.49499988555908203,0.029999732971191406,-0.28750038146972656,-0.4650001525878906,0.5399990081787109,1,0.08032952934159243,-1.6000025431379779,19.90999984741211,-1.4166573948978658,19.979999542236328,-3.96772288192949,20.11000061035156,0.08032952934159243 5372,2013-04-03,19.100000381469727,19.76000022888184,19.040000915527344,19.76000022888184,41000.0,-0.016477842099230644,1.1818166054966206,0.9041099469600028,41.19241836781634,55.57116715086712,0.6872940963173981,0.5042327974518486,0.2915798905567186,-0.5620724141574591,6.299824531440734,0.7199993133544957,0.3402193626624097,-0.5419996261596687,-1.1822824934228109,0.09828324110347353,-0.862141059791238,-0.22185819252809935,1.4437993240356448,3.92153685050364,-50.99834702837809,0.32014143363157027,4,0.7049999237060547,0.41499900817871094,0.0149993896484375,-0.14500045776367188,0.5499992370605469,2,0.045026109205593245,1.4383560212159912,19.420000076293945,-1.6000025431379779,19.90999984741211,-1.4166573948978658,19.979999542236328,0.045026109205593245 5373,2013-04-04,19.21999931335449,19.21999931335449,18.82999992370605,18.850000381469727,26600.0,0.006282666465346365,1.1081108946006817,-0.560604571857923,40.055228823945306,54.00978881155581,0.4990663379719109,0.390885790585056,0.1593220123892145,-0.6575405970414323,6.326945671681412,0.3899993896484375,0.3271365153032164,-0.4135006904602072,-1.0721205370828066,0.24511915616239222,-0.7428106137715069,-0.0841907671489075,1.263648440551762,27.272678770547206,-22.759571754354535,0.3293099233113,4,0.4800004959106481,0.29500007629394887,-0.10499954223632457,-0.26499938964843395,0.3100013732910192,3,0.01248698125350134,1.1818166054966206,19.100000381469727,1.4383560212159912,19.420000076293945,-1.6000025431379779,19.90999984741211,0.01248698125350134 5374,2013-04-05,19.290000915527344,19.43000030517578,18.950000762939453,18.950000762939453,8600.0,0.0036421230319303444,-1.8235254518731276,0.9189219840607142,45.50899366234904,52.53039563167777,0.4602172875316981,0.32660312413541703,0.09341870971054078,-0.6921363878662419,6.337152357738453,0.4799995422363281,0.2515319563898011,-0.3364991188049302,-1.0070927271829042,0.3340944895730438,-0.6717959229939154,-0.0012023146159449993,1.0944279685668938,32.857222654403486,-16.36491238303863,0.335296804188987,4,0.40999889373779297,0.22499847412109375,-0.1750011444091797,-0.33500099182128906,0.3699989318847656,4,0.03732500151282725,1.1081108946006817,19.21999931335449,1.1818166054966206,19.100000381469727,1.4383560212159912,19.420000076293945,0.03732500151282725 5375,2013-04-08,19.479999542236328,19.600000381469727,19.100000381469727,19.32999992370605,9400.0,0.009849591378507716,1.564094036865503,0.44117515062438634,51.661612095934466,51.598394814198386,0.2476651861776915,0.18549425712154033,-0.10211737666612208,-0.8459035938044295,6.550245888882808,0.5,0.17578017513195832,-0.17150049209594798,-0.7744850862941313,0.4314841021022353,-0.4729927891950396,0.12999180500314367,0.8111636042346184,49.24240672774051,-4.014488271206552,0.30149229709909203,4,0.2200002670288086,0.034999847412109375,-0.3924999237060547,-0.5249996185302734,0.1900005340576172,0,0.01899388336386587,-1.8235254518731276,19.290000915527344,1.1081108946006817,19.21999931335449,1.1818166054966206,19.100000381469727,0.01899388336386587 5376,2013-04-09,20.06999969482422,20.46999931335449,18.899999618530273,19.479999542236328,60100.0,0.030287482877433325,1.2589933585817068,3.9333443535978114,53.4883682246857,51.13803843414424,-0.3545353869814001,-0.37157603191820243,-0.6986503997086295,-1.4028992289425055,7.077464974003204,1.5699996948242152,0.19720322712486293,0.3854996681213372,-0.23385383770666834,1.0048531739493427,0.0758229152073362,0.6951764210353382,-1.2399997711181676,75.60977028070621,22.84066609709592,0.3096767529140027,4,-0.36999988555908203,-0.4799995422363281,-1.0500001907348633,-1.114999771118164,-0.2199993133544922,1,-0.0044843126037067416,1.564094036865503,19.479999542236328,-1.8235254518731276,19.290000915527344,1.1081108946006817,19.21999931335449,-0.0044843126037067416 5377,2013-04-10,20.76000022888184,20.8700008392334,20.290000915527344,20.299999237060547,51800.0,0.03437969828348142,-1.4166782565158131,0.7796624963631134,59.69773578088852,51.246903607626045,-1.0288880920880743,-1.0201576290455847,-1.3985839160496276,-2.0531527915087118,7.7148686053955045,0.8000011444091797,0.18400499366579126,1.0160001754760764,0.2353284768465045,1.7966718741056482,0.6256643261612886,1.406336024790864,-1.8972003173828185,94.60781563800802,43.64484836114208,0.3903358493147862,4,-0.9099998474121129,-1.019999504089359,-1.740000724792484,-1.8050003051757848,-0.9899997711181676,2,-0.03853570017288355,1.2589933585817068,20.06999969482422,1.564094036865503,19.479999542236328,-1.8235254518731276,19.290000915527344,-0.03853570017288355 5378,2013-04-11,21.0,21.049999237060547,20.76000022888184,20.76000022888184,18600.0,0.011560682489023533,-1.4166607061965468,0.5217375079299804,72.09944765936241,52.15056742494118,-1.2620868750069008,-1.2244891646534484,-1.653347354814798,-2.242984210141259,7.827874051406512,0.2899990081787074,0.16154700445433434,1.1934999465942369,0.23167555115101024,2.1553243420374635,0.7125877488726253,1.6744121443158484,-2.1000003814697266,97.6744536775906,41.40020144939018,0.48091219772161253,4,-1.0600004196166992,-1.1700000762939453,-1.9800004959106445,-2.0450000762939453,-1.1000003814697266,3,-0.06428573245093938,-1.4166782565158131,20.76000022888184,1.2589933585817068,20.06999969482422,1.564094036865503,19.479999542236328,-0.06428573245093938 5379,2013-04-12,20.420000076293945,21.09000015258789,20.299999237060547,20.96999931335449,32300.0,-0.027619043986002567,1.0,-2.2916656732549923,58.267706680777394,52.206537921477,-0.6851612263764189,-0.6394710947723397,-1.0954775299777566,-1.6096117830737917,7.826508961082787,0.7900009155273438,0.13508561102242211,0.5895000457763686,-0.40958313585655404,1.5885832274092913,0.08995845495990906,1.0890416365928282,-1.3910004806518543,69.40639667093716,14.6273119591212,0.49954159081646066,4,-0.46000003814697266,-0.5699996948242188,-1.3600006103515625,-1.4650001525878906,-0.8099994659423864,4,-0.04358469080916694,-1.4166607061965468,21.0,-1.4166782565158131,20.76000022888184,1.2589933585817068,20.06999969482422,-0.04358469080916694 5380,2013-04-15,19.96999931335449,20.420000076293945,19.940000534057614,20.290000915527344,35000.0,-0.022037255693347135,-1.526318959589188,0.581821901941347,50.72463100417263,52.52179358888131,-0.2522849609376969,-0.16816392665631952,-0.6091387331793392,-1.1127841832120957,8.203968110261743,0.4799995422363317,0.07879296446147777,0.12049932479857972,-0.8737678328472178,1.1147664824443773,-0.3766342540243208,0.6176329036214803,-0.7761196731567352,48.85842163890835,-1.7294422663458775,0.49713357882289927,4,-0.009999275207515979,-0.11999893188476207,-0.8924999237060511,-1.014999389648434,-0.3699989318847621,0,-0.015523258718144972,1.0,20.420000076293945,-1.4166607061965468,21.0,-1.4166782565158131,20.76000022888184,-0.015523258718144972 5381,2013-04-16,20.649999618530273,20.780000686645508,20.149999618530273,20.149999618530273,16100.0,0.03405109306744181,-1.5200042724609375,-1.5624921769295244,57.14285714285717,54.294064563885854,-0.8263622306372511,-0.7877410259278292,-1.2631705083663576,-1.7533438044221334,8.902937605878632,0.8100013732910192,0.02617251100809881,0.7364996910095201,-0.2920050476956284,1.7650044297146685,0.22224732165694405,1.250752060362096,-1.3044303373413086,61.739071303349924,13.821277362821995,0.514252369352575,4,-0.6899995803833008,-0.6899995803833008,-1.5625,-1.6949996948242188,-1.1000003814697266,1,-0.04745760582760139,-1.526318959589188,19.96999931335449,1.0,20.420000076293945,-1.4166607061965468,21.0,-0.04745760582760139 5382,2013-04-17,19.90999984741211,20.899999618530273,19.90999984741211,20.43000030517578,23600.0,-0.035835340667712434,-2.807688075413564,-1.0400009155273438,48.13432145368421,55.19174152274572,0.04539257994560231,-0.04368006061032048,-0.49333759655765164,-0.9722174941497919,8.738354736730022,0.9899997711181641,-0.009734994876076541,-0.007500076293943891,-1.0352594674319846,1.0202593148440968,-0.5213797718629642,0.5063796192750765,-0.42487609651123037,0.0,-43.980519087203206,0.5138796955690204,4,0.08500003814697266,0.05000019073486328,-0.7600002288818359,-0.9549999237060547,-0.09000015258789062,2,-0.0030135342241190965,-1.5200042724609375,20.649999618530273,-1.526318959589188,19.96999931335449,1.0,20.420000076293945,-0.0030135342241190965 5383,2013-04-18,20.3799991607666,20.63999938964844,19.899999618530273,19.90999984741211,20800.0,0.023606193719563517,-2.020408639904102,-0.9038440377067821,53.50876928806692,56.08060548115883,-0.27128507660239976,-0.5090634596257289,-0.9435462019521168,-1.397460695097763,8.55888577241051,0.7399997711181676,0.04483643944973892,0.4429992675781236,-0.6051488566520717,1.491147391808319,-0.08107479453697408,0.9670733296932212,-0.7664852977307604,40.33607788390182,-2.2902266551101604,0.5240740621150978,4,-0.38499927520751953,-0.4199991226196289,-1.2299995422363281,-1.4249992370605469,-0.779998779296875,3,-0.0299312427930436,-2.807688075413564,19.90999984741211,-1.5200042724609375,20.649999618530273,-1.526318959589188,19.96999931335449,-0.0299312427930436 5384,2013-04-19,20.649999618530273,20.850000381469727,20.3799991607666,20.420000076293945,28000.0,0.013248305637001634,-2.0322525072294346,0.4893614430939675,56.271184906470396,56.592780237885044,-0.366637946315862,-0.7173967922671594,-1.2127770506856344,-1.6261094610739875,9.233693595965567,0.470001220703125,0.17031169095427146,0.6504997253417955,-0.4118009697643288,1.7128004204479197,0.11934937778873334,1.1816500728948576,-0.9183668523302693,75.0,29.656784138469575,0.5311503475530627,4,-0.6549997329711914,-0.6899995803833008,-1.387500286102295,-1.6949996948242188,-1.0,4,-0.03631961326173527,-2.020408639904102,20.3799991607666,-2.807688075413564,19.90999984741211,-1.5200042724609375,20.649999618530273,-0.03631961326173527 5385,2013-04-22,20.459999084472656,20.959999084472656,20.25,20.700000762939453,35900.0,-0.009200994555327746,-1.151512874606248,-1.0434876353805582,59.28570479762861,57.2369287459898,-0.02570898940494004,-0.5002775322462476,-1.0135603512296463,-1.3959212939486427,9.818562299251544,0.7099990844726562,0.2989050925297789,0.42699928283691335,-0.6496444248928412,1.503642990566668,-0.11132257102796572,0.9653211367017924,-0.6196969273616197,52.83016491376441,3.1601259411375153,0.5383218538648779,4,0.03500080108642578,-0.4999990463256836,-1.1449990272521973,-1.5049991607666016,-0.9599990844726562,0,-0.04154440430870654,-2.0322525072294346,20.649999618530273,-2.020408639904102,20.3799991607666,-2.807688075413564,19.90999984741211,-0.04154440430870654 5386,2013-04-23,20.600000381469727,20.739999771118164,20.31999969482422,20.739999771118164,15900.0,0.006842683443877506,5.000027247956403,0.5833267106413415,63.83763331200762,57.696917360558594,-0.09233327787296375,-0.6175999220295054,-1.1196396822050616,-1.4914790975929364,10.511236359075752,0.4200000762939453,0.4116864649347818,0.5325005531311042,-0.5714229358809817,1.6364240421431901,-0.01946119137493696,1.0844622976371454,-0.659722384720542,66.0378410961862,10.143837214445263,0.5519617445060424,4,-0.10500049591064453,-0.6400003433227539,-1.2850003242492676,-1.4950008392333984,-1.0400009155273402,1,-0.04854368842145884,-1.151512874606248,20.459999084472656,-2.0322525072294346,20.649999618530273,-2.020408639904102,20.3799991607666,-0.04854368842145884 5387,2013-04-24,20.690000534057614,20.950000762939453,20.489999771118164,20.5,14900.0,0.004368939365110069,-3.380941135866159,-1.3571525885558329,63.636366853343716,56.75657504877873,-0.2160243724625346,-0.6860687851799341,-1.185255946362215,-1.544204460711942,10.980881262525111,0.46000099182128906,0.49825821424836647,0.5865006446838343,-0.550499496118146,1.7235007854858146,0.018000574282844184,1.1550007150848245,-0.6577447648413326,74.52842580679955,14.39380324210643,0.5685000704009903,4,-0.1950006484985316,-0.730000495910641,-1.3750004768371547,-1.435001373291012,-1.3199996948242152,2,-0.05509914294688012,5.000027247956403,20.600000381469727,-1.151512874606248,20.459999084472656,-2.0322525072294346,20.649999618530273,-0.05509914294688012 5388,2013-04-25,20.81999969482422,21.07999992370605,20.75,20.989999771118164,18900.0,0.006283187888401098,-1.1290354336764286,-0.894734728705533,64.03668408361533,57.39757253798294,-0.4182222542683647,-0.8012287220543044,-1.2965949678198037,-1.6333994059896284,10.835858522182468,0.3899993896484375,0.5436973525173912,0.6809998512268081,-0.5003267044288826,1.8623264068824987,0.09033657339896095,1.2716631290546552,-0.7031243749382092,68.67466833961868,4.879390436302501,0.5906632778278461,4,-0.3299999237060547,-0.8599996566772461,-1.5049996376037598,-1.5650005340576172,-0.9499988555908203,3,-0.048030740377416836,-3.380941135866159,20.690000534057614,5.000027247956403,20.600000381469727,-1.151512874606248,20.459999084472656,-0.048030740377416836 5389,2013-04-26,20.90999984741211,21.0,20.75,20.75,28200.0,0.004322773962876836,-2.125002980235081,-0.941175150624376,63.3644831158719,58.80200055039398,-0.4821048873003164,-0.8621880469137579,-1.367471599581716,-1.6899606383270438,10.682998572747637,0.25,0.5084820376193164,0.7244999885559089,-0.5027943337456975,1.9517943108575153,0.11085282740510394,1.338147149706714,-0.7152745409099488,79.51806121440703,13.308494236226437,0.6136471611508034,4,-0.4200000762939453,-0.9499998092651367,-1.5949997901916504,-1.6550006866455078,-1.0599994659423828,4,-0.06264942494031212,-1.1290354336764286,20.81999969482422,-3.380941135866159,20.690000534057614,5.000027247956403,20.600000381469727,-0.06264942494031212 5390,2013-04-29,20.8799991607666,21.06999969482422,20.850000381469727,21.0,40300.0,-0.0014347530781652074,-1.4444585730785942,-0.7500059604701619,58.45510426501218,58.94780578618897,-0.3458116652966048,-0.796635339441707,-1.3154002993194354,-1.6359363007619834,10.868849464910223,0.2199993133544922,0.39860542832205326,0.6459993362426744,-0.611741162474079,1.9037398349594277,0.01712908688429593,1.2748695856010528,-0.6136518665775839,73.68411806484517,8.305728643841775,0.6288702493583773,4,-0.3899993896484375,-0.9199991226196289,-1.4674992561340332,-1.625,-1.3199996948242152,0,-0.05890802642116433,-2.125002980235081,20.90999984741211,-1.1290354336764286,20.81999969482422,-3.380941135866159,20.690000534057614,-0.05890802642116433 5391,2013-04-30,20.979999542236328,21.09000015258789,20.75,20.90999984741211,26800.0,0.004789290492771103,1.344821235958012,-0.5833267106413415,52.61903777955692,59.44610760017483,-0.4403905856918833,-0.8155877270755099,-1.3794625613094453,-1.7091716003314517,11.457903625231197,0.3400001525878906,0.3917243711992242,0.6679997444152832,-0.5705323317097069,1.9065318205402733,0.048733706352788175,1.2872657824777782,-0.6477600193754007,81.66657659748294,19.159932086250066,0.619266038062495,4,-0.4849996566772461,-1.0199995040893555,-1.5124998092651367,-1.7250003814697266,-1.2700004577636719,1,-0.07054335436265557,-1.4444585730785942,20.8799991607666,-2.125002980235081,20.90999984741211,-1.1290354336764286,20.81999969482422,-0.07054335436265557 5392,2013-05-01,19.959999084472656,21.11000061035156,19.959999084472656,20.700000762939453,54700.0,-0.04861775405238866,-2.108105182306021,-10.57149863760218,39.55823077830497,57.89604776575684,0.6564844797524145,0.2868522115921266,-0.3394712496858574,-0.6699816299637718,11.49580532480387,1.1500015258789027,0.43195131231050965,-0.39500064849853445,-1.5099044791926808,0.7199031821956119,-0.9524525638456076,0.16245126684853872,1.1300010681152344,0.0,-55.65983075007941,0.5574519153470725,5,0.5750007629394531,0.010001182556148791,-0.49249935150146484,-0.7049999237060547,-0.279998779296875,2,-0.020040061967810385,1.344821235958012,20.979999542236328,-1.4444585730785942,20.8799991607666,-2.125002980235081,20.90999984741211,-0.020040061967810385 5393,2013-05-02,19.459999084472656,20.059999465942386,19.450000762939453,19.96999931335449,50700.0,-0.025050101349401444,-1.3018954838756247,0.6891879352740085,40.20407837562521,56.110813706774046,1.1312181129477494,0.8492982556391233,0.18027979104722291,-0.1562191937466899,11.45338328329645,0.6099987030029332,0.36990916503443927,-0.9070006370544448,-1.9746315938273469,0.16063031971845732,-1.4408161154408958,-0.37318515866799373,1.6500015258789027,0.6023085814610305,-51.11613460592737,0.5338154783864504,5,0.8200016021728516,0.5100011825561488,0.017500877380371094,-0.2049999237060547,0.5200004577636719,3,-0.0046247815762267,-2.108105182306021,19.959999084472656,1.344821235958012,20.979999542236328,-1.4444585730785942,20.8799991607666,-0.0046247815762267 5394,2013-05-03,20.01000022888184,20.979999542236328,19.709999084472656,19.76000022888184,33100.0,0.028263163940641434,-6.25709801528034,-0.4901958584373994,50.40000885009098,55.123514157047644,0.5373991819017903,0.37524221741429287,-0.33930345001686746,-0.6892796282865561,11.487931688001918,1.5200004577636719,0.43073963707318796,-0.39299945831298544,-1.3506086076115658,0.5646096909855949,-0.8718040329622774,0.0858051163363065,1.1000003814697195,33.734910687817845,-17.587480323766016,0.4788045746492904,5,0.2700004577636683,-0.03999996185303445,-0.3375005722045934,-0.7550010681152379,-0.29000091552735086,4,-0.006996471166770379,-1.3018954838756247,19.459999084472656,-2.108105182306021,19.959999084472656,1.344821235958012,20.979999542236328,-0.006996471166770379 5395,2013-05-06,19.850000381469727,20.209999084472656,19.81999969482422,20.06999969482422,23500.0,-0.007995994281957741,-1.7857030946655676,-0.8799972534179688,41.071443776683715,52.59393754201166,0.6724906879223589,0.5948828181197783,-0.1597891119261874,-0.5113410807748338,11.876755165966815,0.3899993896484375,0.41752642498326153,-0.5714993476867676,-1.4662626538637973,0.3232639584902621,-1.0188810007752842,-0.12411769459825095,1.1936002349853467,24.096364777012592,-24.83813752373344,0.4473816530885151,5,0.43000030517578125,0.11999988555907848,-0.17750072479248047,-0.595001220703125,-0.1400012969970703,0,0.0,-6.25709801528034,20.01000022888184,-1.3018954838756247,19.459999084472656,-2.108105182306021,19.959999084472656,0.0 5396,2013-05-07,19.979999542236328,20.1299991607666,19.86000061035156,19.959999084472656,26900.0,0.0065490759832911305,-1.4545612179431133,-0.09091145539824697,50.90438818016399,51.179273244991684,0.4976263203338043,0.48253518826618347,-0.2522418733345404,-0.6266149477598617,11.419559495407784,0.279998779296875,0.36340817844379103,-0.43700017929077006,-1.3400734894146176,0.46607313083307744,-0.888536834352692,0.014536475771151913,1.0,31.927640241842703,-22.238513784733,0.4515366550619232,5,0.3000011444091797,-0.009999275207523084,-0.28999948501586914,-0.7250003814697266,-0.23999977111816406,1,-0.021021025321151354,-1.7857030946655676,19.850000381469727,-6.25709801528034,20.01000022888184,-1.3018954838756247,19.459999084472656,-0.021021025321151354 5397,2013-05-08,19.959999084472656,19.989999771118164,19.809999465942386,19.950000762939453,31900.0,-0.0010010239350302097,4.142888283378645,0.4999046347510967,43.859654993371706,48.937381123853505,0.4505684185237513,0.4632812291280004,-0.19608761739812763,-0.5897802878762448,10.352662196517642,0.1800003051757777,0.3004309371901073,-0.4170005798339851,-1.3269481560099514,0.49294699634198125,-0.8719743679219683,0.03797320825399808,0.9588005065917962,33.333250224394135,-21.64946326551788,0.4549737880879829,5,0.32000160217285156,0.010001182556148791,-0.2774991989135742,-0.7049999237060547,-0.3499984741210973,2,-0.012525050674700666,-1.4545612179431133,19.979999542236328,-1.7857030946655676,19.850000381469727,-6.25709801528034,20.01000022888184,-0.012525050674700666 5398,2013-05-09,19.649999618530273,20.01000022888184,19.61000061035156,20.01000022888184,46100.0,-0.015531036080233984,1.2222163353537023,-36.00610454025217,35.54914505649829,45.846788006145324,0.6449761233791982,0.7029995091780279,0.14688645224812902,-0.2618639309395263,9.003198188088955,0.39999961853028054,0.18537783919612139,-0.6595000267028794,-1.5751299687165528,0.2561299153107939,-1.117314997709716,-0.20168505569604278,1.2100480194091787,2.919637909767277,-47.48494797402071,0.457814971006836,5,0.6300010681152344,0.3200006484985316,0.010000228881835938,-0.3950004577636719,0.4899997711181676,3,0.0015267525306827956,4.142888283378645,19.959999084472656,-1.4545612179431133,19.979999542236328,-1.7857030946655676,19.850000381469727,0.0015267525306827956 5399,2013-05-10,19.530000686645508,19.76000022888184,19.51000022888184,19.649999618530273,24200.0,-0.006106815990551184,-2.12500298023522,0.33332980121222067,36.283214719549555,43.383244723316146,0.6131113596247282,0.7935910305564633,0.2875398448773723,-0.1180771467812356,8.539061450207477,0.25,0.053950359202517006,-0.7349989891052253,-1.7124392272975193,0.24244124908706866,-1.2237191082013723,-0.24627887000907833,1.2736450762939455,2.857212923125057,-45.28909498982912,0.4887201190961463,5,0.75,0.47499942779541016,0.0774989128112793,-0.27500152587890625,0.3699989318847656,4,0.023041415246775943,1.2222163353537023,19.649999618530273,4.142888283378645,19.959999084472656,-1.4545612179431133,19.979999542236328,0.023041415246775943 5400,2013-05-13,19.65999984741211,19.739999771118164,19.530000686645508,19.530000686645508,12900.0,0.006656382805736216,-2.2307760024648973,-1.0833359824522364,36.094663203342066,41.54720310373671,0.32615470870025476,0.6737186039373562,0.17851966375035389,-0.23973716121473743,8.679639769297472,0.20999908447265625,-0.0982758288347334,-0.5894998550415025,-1.5960357943595156,0.4170360842765106,-1.092767824700509,-0.08623188538249593,1.0895001155273434,24.193528539521743,-20.793644893453894,0.5032679696590074,5,0.6200008392333984,0.3450002670288086,-0.052500247955322266,-0.4050006866455078,0.04000091552734375,0,0.0030518548529021583,-2.12500298023522,19.530000686645508,1.2222163353537023,19.649999618530273,4.142888283378645,19.959999084472656,0.0030518548529021583 5401,2013-05-14,19.670000076293945,19.709999084472656,19.600000381469727,19.6200008392334,21000.0,0.0005086586449365438,-1.444411477980757,0.38461199876755137,34.54544403664433,40.99022679910775,0.1238090951740567,0.6182319122710709,0.19036954574511356,-0.24237312779754916,8.309170625005278,0.10999870300292969,-0.26305087661084414,-0.5304996490478509,-1.5502719678278183,0.4892726697321166,-1.0403858084378363,-0.020613489657865358,1.0275199186455062,31.999969482421164,-8.868308307141561,0.5098861593899839,5,0.5450000762939453,0.33500003814697266,-0.0625004768371582,-0.41500091552734375,-0.07999992370605469,1,0.0020335032040450507,-2.2307760024648973,19.65999984741211,-2.12500298023522,19.530000686645508,1.2222163353537023,19.649999618530273,0.0020335032040450507 5402,2013-05-15,19.850000381469727,19.86000061035156,19.670000076293945,19.670000076293945,64900.0,0.009151006836686015,-1.1111134658584778,3.600061036087587,35.52239995672885,40.470040308119266,-0.08206548512104561,0.4569333340712305,0.03476147267158325,-0.41340871926499645,8.220598627311231,0.19000053405761363,-0.3952668154011505,-0.34749937057495117,-1.3712153703978665,0.6762166292479641,-0.8593573704864106,0.16435862933650824,0.7976188441897243,68.00003051757741,29.3829924866317,0.5118579999114584,5,0.39499950408935547,0.43000030517578125,-0.2050004005432129,-0.595001220703125,-0.3099994659423828,2,-0.0055415923545396595,-1.444411477980757,19.670000076293945,-2.2307760024648973,19.65999984741211,-2.12500298023522,19.530000686645508,-0.0055415923545396595 5403,2013-05-16,19.770000457763672,19.950000762939453,19.649999618530273,19.850000381469727,24900.0,-0.004030222779276893,1.1428600622611562,-0.44444326707074133,32.934141653180106,38.5293883973514,0.05200101575266913,0.515310776735717,0.12937797221821512,-0.3268939818938179,8.174791289528864,0.3000011444091797,-0.5125808658994444,-0.3969993591308594,-1.4340821422994594,0.6400834240377407,-0.9155407507151594,0.12154203245344064,0.8297140293869774,59.09088938691788,24.588081642439086,0.5185413915842995,5,0.08999919891357422,0.5100002288818359,0.02500009536743164,-0.4350004196166992,-0.22999954223632812,3,-0.00809306240300467,-1.1111134658584778,19.850000381469727,-1.444411477980757,19.670000076293945,-2.2307760024648973,19.65999984741211,-0.00809306240300467 5404,2013-05-17,19.899999618530273,20.06999969482422,19.780000686645508,19.850000381469727,17500.0,0.006575577023598456,-2.0526432027626638,-0.6249910592947572,35.75581492057334,37.93876296889469,-0.10643548497751709,0.34387311011530386,0.014517804669935686,-0.44013563035968417,7.893423507584482,0.2999992370605469,-0.47850131282560326,-0.2295001983642564,-1.2471025008363945,0.7881021041078817,-0.7383013496003272,0.27930095287181445,0.653726319651927,68.51844656764919,37.36192575372054,0.5088011512360691,5,-0.07999992370605469,0.3800010681152344,-0.014999866485595703,-0.47500038146972656,-0.23999977111816406,4,0.012060290237125848,1.1428600622611562,19.770000457763672,-1.1111134658584778,19.850000381469727,-1.444411477980757,19.670000076293945,0.012060290237125848 5405,2013-05-20,19.61000061035156,19.76000022888184,19.540000915527344,19.739999771118164,9900.0,-0.014572814760693609,1.5882260543705649,-2.600022888532916,31.129477018270634,35.7415506175732,0.16309003868413186,0.5975647609337571,0.33110521459013853,-0.13633236021225414,7.749761153840878,0.3599987030029297,-0.41650021243164304,-0.4769992828369176,-1.5074022094338275,0.5534036437599923,-0.9922007461353708,0.03820218046153556,0.8995763208209304,13.207520009212203,-11.082294272523356,0.5152014632984548,5,0.1799993515014684,0.6700000762939489,0.29499959945679066,-0.1650009155273402,-0.2800006866455078,0,0.014788322241338081,-2.0526432027626638,19.899999618530273,1.1428600622611562,19.770000457763672,-1.1111134658584778,19.850000381469727,0.014788322241338081 5406,2013-05-21,19.600000381469727,19.739999771118164,19.540000915527344,19.61000061035156,10100.0,-0.0005099555619877405,-2.0769253341549656,0.07692533415493631,43.12978794190298,35.66045427852112,0.12685940169311039,0.5573835909993825,0.35426352101556446,-0.10270593659954841,7.598335107987306,0.1999988555908203,-0.457435472498112,-0.4369995117187493,-1.4596089120018547,0.5856098885643561,-0.9483042118603002,0.07430518842280165,0.8671935029734428,11.320680025335406,-15.378969116986877,0.5113047001415522,5,0.18999958038330078,0.6800003051757812,0.30499982833862305,-0.1550006866455078,0.2600002288818324,1,0.0051020601797675535,1.5882260543705649,19.61000061035156,-2.0526432027626638,19.899999618530273,1.1428600622611562,19.770000457763672,0.0051020601797675535 5407,2013-05-22,19.549999237060547,19.600000381469727,19.5,19.5,25100.0,-0.0025510787467357687,-3.0000762951094835,-4.999809269503969,52.07373798457243,37.49652015941825,0.12581692219352902,0.5455713925350949,0.41195495390001824,-0.03631469253186026,7.127152226003808,0.10000038146972656,-0.4375838775021421,-0.4300005912780769,-1.4260979322819054,0.5660967497257516,-0.9280492617799929,0.06804807922383915,0.8765069225224735,8.771800671922476,-20.352039000633788,0.4980486705019147,5,0.2350006103515625,0.7300014495849609,0.4100008010864258,-0.10499954223632812,0.6100006103515625,2,0.002046082715518205,-2.0769253341549656,19.600000381469727,1.5882260543705649,19.61000061035156,-2.0526432027626638,19.899999618530273,0.002046082715518205 5408,2013-05-23,19.81999969482422,19.82999992370605,19.25,19.399999618530273,20000.0,0.013810765641966816,1.6363600896453034,8.400129701686122,44.97352414918505,38.46211009604442,-0.1313454386330264,0.20744816468753413,0.14713793497359973,-0.2727004923210288,6.61187129069645,0.5799999237060511,-0.47647562556418066,-0.1100001335144043,-1.0257106546100019,0.8057103875811933,-0.5678553940622031,0.3478551270333945,0.5674462488930594,69.5121837754352,39.27911848132564,0.4578552605477995,5,-0.15999984741210938,0.3600006103515625,0.1575002670288086,-0.1099996566772461,0.7800006866455078,3,-0.014127082926746692,-3.0000762951094835,19.549999237060547,-2.0769253341549656,19.600000381469727,1.5882260543705649,19.61000061035156,-0.014127082926746692 5409,2013-05-24,19.600000381469727,19.739999771118164,19.5,19.690000534057614,6300.0,-0.01109986461866308,1.5263316401309053,-0.21428603866466608,43.58973355765092,39.29489569096762,0.1113356825725127,0.34179771000725623,0.3637459249773798,-0.030562859340228954,6.068743933361217,0.31999969482421875,-0.4917102362700305,-0.26449947357177805,-1.0652480733373295,0.5362491261937734,-0.6648737734545556,0.13587482631099945,0.7191988056245151,60.34490129469564,28.123761915044945,0.40037429988277645,5,0.05999946594238281,0.5799999237060547,0.3774995803833008,0.1099996566772461,0.5200004577636719,4,-0.003061197182379072,1.6363600896453034,19.81999969482422,-3.0000762951094835,19.549999237060547,-2.0769253341549656,19.600000381469727,-0.003061197182379072 5410,2013-05-28,19.649999618530273,20.190000534057614,19.40999984741211,19.8799991607666,22300.0,0.002550981433031785,-1.197187866023351,2.5555461365660315,41.17645858853936,40.03167508562263,0.06679270158233308,0.20545925505240348,0.3221497230106465,-0.07052231271095621,5.21628197801123,0.7800006866455043,-0.4469863575066846,-0.15300025939941264,-0.7994185023620801,0.49341798356325484,-0.4762093808807464,0.1702088620819211,0.6050476173383146,42.55312673107024,9.86959156757431,0.32320912148133385,5,0.07000064849853516,0.5300006866455078,0.3275003433227539,0.06000041961669922,1.1300010681152344,1,0.0005089175102275245,1.5263316401309053,19.600000381469727,1.6363600896453034,19.81999969482422,-3.0000762951094835,19.549999237060547,0.0005089175102275245 5411,2013-05-29,19.5,19.6299991607666,19.26000022888184,19.549999237060547,19100.0,-0.00763356852123398,2.523814713896424,0.21738841988290514,38.500000953676135,40.36251964083899,0.21248713991739265,0.2518062013873461,0.4860749408482299,0.08858709977010903,4.459071543336295,0.38999938964843395,-0.3989488379425872,-0.2289999008178718,-0.5789711393240786,0.12097133768833501,-0.4039855200709752,-0.054014281564768396,0.6947444017164734,26.59572957058312,-5.757534998417906,0.1749856192531036,5,0.2200002670288086,0.6800003051757812,0.7274999618530273,0.21000003814697266,1.4400005340576136,2,-0.008717952630458936,-1.197187866023351,19.649999618530273,1.5263316401309053,19.600000381469727,1.6363600896453034,19.81999969482422,-0.008717952630458936 5412,2013-05-30,19.559999465942386,19.65999984741211,19.479999542236328,19.559999465942386,11800.0,0.0030768956893532096,-1.250005960470062,-0.0,47.428561463626345,41.973010730888575,0.11960245516584678,0.1689662551051292,0.42615597474975075,0.03973552713660311,4.190265587625642,0.18000030517578125,-0.35647776900304606,-0.14900045394897177,-0.48896327277050844,0.1909623648725649,-0.3189818633597419,0.020980955461798345,0.6300010681152273,32.9786478529156,-2.969806747539394,0.16998140941076892,5,0.16000080108642223,0.6200008392333949,0.667500495910641,0.1500005722045863,1.3700008392333949,3,0.015337482239277778,2.523814713896424,19.5,-1.197187866023351,19.649999618530273,1.5263316401309053,19.600000381469727,0.015337482239277778 5413,2013-05-31,19.3700008392334,19.700000762939453,19.350000381469727,19.3700008392334,15000.0,-0.009713631487557661,-16.499618539004388,0.0,45.60438984617514,43.06729683373322,0.27590894800049526,0.3708925888216754,0.6088708979359367,0.23733561820962024,3.1940066400768456,0.35000038146972656,-0.3130041715024596,-0.3344991683959968,-0.6903506713695577,0.021352334577564136,-0.512424919882779,-0.15657341690921456,0.7635996627807593,11.828018737130238,-27.136953172278574,0.17792575148678108,5,0.34999942779541016,0.8099994659423828,0.8574991226196289,0.3399991989135742,1.5099983215332031,4,0.04078466566602268,-1.250005960470062,19.559999465942386,2.523814713896424,19.5,-1.197187866023351,19.649999618530273,0.04078466566602268 5414,2013-06-03,19.8700008392334,20.0,19.3799991607666,19.40999984741211,38200.0,0.025813111943044698,-1.3846077665415892,100.0,54.79455037454633,45.69674942887496,-0.2556815272527615,-0.14770658065285147,0.12626744227708997,-0.25127989454178135,3.264602976466444,0.6299991607666016,-0.2730851253437727,0.17250080108642507,-0.16297185413988657,0.5079734563127367,0.004764473473269248,0.3402371286995809,0.2105836326599082,65.59144195509336,23.73525511335543,0.16773632761315518,6,-0.15000057220458984,0.3099994659423828,0.3549990653991699,-0.16000080108642578,0.6299991607666016,0,0.03673877762475697,-16.499618539004388,19.3700008392334,-1.250005960470062,19.559999465942386,2.523814713896424,19.5,0.03673877762475697 5415,2013-06-04,19.850000381469727,20.0,19.739999771118164,19.90999984741211,18400.0,-0.0010065655218384206,1.1666706403134413,-0.13043334038221527,54.090921701496036,46.914653179940856,-0.2213323904768778,-0.13460752045669366,0.15121788533285851,-0.22005534879446031,3.339014426596967,0.26000022888183594,-0.21571701542016086,0.1525003433227532,-0.18297231190355845,0.48797299854906484,-0.015235984290402627,0.320236670935909,0.1807490221099819,79.72977501011658,35.113825858148644,0.16773632761315518,6,-0.13000011444091797,0.3299999237060547,0.3749995231628418,-0.1400003433227539,0.6999988555908203,1,0.013602037913093445,-1.3846077665415892,19.8700008392334,-16.499618539004388,19.3700008392334,-1.250005960470062,19.559999465942386,0.013602037913093445 5416,2013-06-05,19.559999465942386,19.940000534057614,19.549999237060547,19.81999969482422,27500.0,-0.014609617629935179,-1.7857167185509382,4.333375719235723,43.72291727217489,45.98678421189669,0.06973060262173547,0.12892475525241665,0.43903249205238026,0.08007628812367074,3.2862449111648977,0.39000129699706676,-0.1843367270494305,-0.11650056838988831,-0.42933295019852835,0.19633181341875172,-0.27291675929420833,0.0399156225144317,0.44000053405761363,32.307570417886204,-8.964192276359178,0.15641619090432,6,0.16000080108642223,0.6200008392333949,0.665000438690182,0.1500005722045863,0.9700012207031214,2,0.06237225225017884,1.1666706403134413,19.850000381469727,-1.3846077665415892,19.8700008392334,-16.499618539004388,19.3700008392334,0.06237225225017884 5417,2013-06-06,19.709999084472656,19.739999771118164,19.31999969482422,19.6299991607666,17000.0,0.007668692363281826,4.999945504829634,-0.30769174338847943,48.73946549297806,46.4052221389848,-0.06167169002782913,-0.04296751653212283,0.2866102383864444,-0.06728011925385857,3.5033877446300488,0.4200000762939453,-0.10204689542267076,0.04599905014038086,-0.23776510163029485,0.32976320191105657,-0.095883025744957,0.18788112602571871,0.29000091552734375,57.35282567963289,17.57766014531569,0.14188207588533805,6,0.015001296997070312,0.470001220703125,0.5175008773803711,9.5367431640625e-07,0.8300018310546875,3,0.0624049470684116,-1.7857167185509382,19.559999465942386,1.1666706403134413,19.850000381469727,-1.3846077665415892,19.8700008392334,0.0624049470684116 5418,2013-06-07,19.68000030517578,19.75,19.530000686645508,19.75,9900.0,-0.001522008152730292,5.285722070844686,-0.8749970197649191,45.175447035449125,46.58141252540682,-0.059921655811233876,-0.01117907793380013,0.30927449385647776,-0.043408010769177,3.6984021634867186,0.2199993133544922,-0.07979078118000871,0.01450023651123189,-0.2692694776316955,0.2982699506541593,-0.1273846205602318,0.1563850935826956,0.27499969482421704,52.941242468781205,16.107839159276942,0.141884857071463,6,0.04500007629394531,0.4349994659423828,0.5724997520446777,0.03999996185302379,1.0399990081787074,4,0.06351625917766146,4.999945504829634,19.709999084472656,-1.7857167185509382,19.559999465942386,1.1666706403134413,19.850000381469727,0.06351625917766146 5419,2013-06-10,19.979999542236328,19.979999542236328,19.43000030517578,19.739999771118164,90700.0,0.015243863435390637,3.583331346509946,-3.42858310626703,58.07858952639399,48.45942707405734,-0.33564618809732494,-0.2906381381878518,0.009466492498351187,-0.34561621535526754,3.5509139921518647,0.5499992370605469,-0.07290842375844875,0.2919995307922356,-0.016790920554999644,0.6007899821394709,0.137604305118618,0.44639475646585325,-0.7299995422363281,97.0587575312188,54.872444104729595,0.15439522567361702,6,-0.34999942779541016,0.13500022888183594,0.14500093460083008,-0.2599992752075231,0.7900009155273438,0,0.04504502698449708,5.285722070844686,19.68000030517578,4.999945504829634,19.709999084472656,-1.7857167185509382,19.559999465942386,0.04504502698449708 5420,2013-06-11,19.71999931335449,19.920000076293945,19.520000457763672,19.690000534057614,20400.0,-0.013013024766703185,-1.1621663419010035,0.12499503294153176,52.36218639473143,49.999669900841255,-0.07227251484316,-0.02731276638082747,0.2688973192116251,-0.09015764422971273,3.3954553767704843,0.45999908447265625,-0.07486328720597868,0.028999328613277697,-0.2798115581073475,0.3378102153339029,-0.12540611474703667,0.18340477197359206,-0.4553993225097628,60.60601681935039,13.915791805307549,0.15440544336031317,6,-0.05999946594237926,0.01000022888183949,0.40500116348266957,9.5367431640625e-07,1.2000007629394567,1,0.03955378873250215,3.583331346509946,19.979999542236328,5.285722070844686,19.68000030517578,4.999945504829634,19.709999084472656,0.03955378873250215 5421,2013-06-12,19.709999084472656,19.780000686645508,19.520000457763672,19.76000022888184,5900.0,-0.0005071110157219838,4.777650624112574,-1.6667726347915732,53.20000183105748,50.640941052778054,-0.032800605855683784,-0.014927612241024235,0.29399677651219136,-0.08129053954373688,3.2315955846422924,0.26000022888183594,-0.05678801334351746,0.016999149322508345,-0.2917571850083043,0.32575548365332097,-0.1373790178428962,0.17137731648791288,-0.4310911026000994,59.09083027483166,7.290058782760177,0.15437816716540603,6,-0.049999237060546875,0.010001182556152344,0.41500139236450195,0.010001182556148791,1.1200008392333949,2,0.042617970147428075,-1.1621663419010035,19.71999931335449,3.583331346509946,19.979999542236328,5.285722070844686,19.68000030517578,0.042617970147428075 5422,2013-06-13,19.739999771118164,19.739999771118164,19.5,19.65999984741211,9000.0,0.0015221049233402617,5.0,-1.599961853900325,48.23008737527313,50.93268522267783,-0.03864728426035313,-0.05648797689453744,0.2900713671798236,-0.11593383845341876,3.3644503420785012,0.23999977111816406,-0.03563316552850182,0.052499866485597124,-0.2482971761833177,0.35329690915451195,-0.09789865484886207,0.20289838782005631,-0.4470699580383304,56.36361744775591,6.522186472290905,0.15039852133445802,6,-0.07999992370605469,-0.01999950408935547,0.38500070571899414,-0.01999950408935902,1.2299995422363246,3,0.04002031026784536,4.777650624112574,19.709999084472656,-1.1621663419010035,19.71999931335449,3.583331346509946,19.979999542236328,0.04002031026784536 5423,2013-06-14,19.61000061035156,19.76000022888184,19.51000022888184,19.649999618530273,14400.0,-0.006585570530593832,-1.0833353201567824,-0.49998807905972065,50.2304204172793,50.42555967187038,0.14413316277974175,0.06420143772860953,0.44130430328757697,0.01261142573499896,3.4233700643870337,0.25,0.0035268571492181877,-0.06949930191040465,-0.36956750151307816,0.23056889769226885,-0.21953340171174318,0.08053479789093387,-0.30332940268859687,32.727373611967806,-15.13335880574575,0.15003409980133747,6,0.04999923706055043,0.10999965667724965,0.5149998664855993,0.1099996566772461,1.25,4,0.0474247973600197,5.0,19.739999771118164,4.777650624112574,19.709999084472656,-1.1621663419010035,19.71999931335449,0.0474247973600197 5424,2013-06-17,20.13999938964844,20.200000762939453,19.700000762939453,19.84000015258789,15900.0,0.027026963936814585,1.3809411358661592,-7.500166897143097,59.24529333988793,50.998267631691704,-0.3839109821022042,-0.4710460359061308,-0.06312098022540269,-0.5079501941198252,3.6409621955320133,0.5900001525878942,0.030927390786292364,0.44849948883057067,0.09658620864481193,0.8004127690163294,0.2725428487376895,0.6244561289234518,-0.8198616152940126,91.42838458646054,41.12427484255284,0.17595664009287956,6,-0.3799991607666051,-0.4149990081787145,-0.01499891281128285,-0.3549995422363317,0.7700004577636683,0,0.028798408206712978,-1.0833353201567824,19.61000061035156,5.0,19.739999771118164,4.777650624112574,19.709999084472656,0.028798408206712978 5425,2013-06-18,19.899999618530273,20.200000762939453,19.799999237060547,20.149999618530273,18600.0,-0.011916572909208889,1.2857080576778455,-0.8333354526149718,57.299273883833905,52.50675169965382,-0.1520641271992389,-0.21945803428118182,0.1940655777148983,-0.26572090104136237,4.116431522103326,0.40000152587890625,0.07504664857174959,0.1939997673034668,-0.16754052567269895,0.5555400602796325,0.013229620815383925,0.37476991379154967,-0.5446673246324423,57.14274036653752,3.681066759822812,0.18077014648808365,6,-0.1399993896484375,-0.17499923706054688,0.24250078201293945,-0.11499977111816406,2.7000007629394567,1,0.04371863597541381,1.3809411358661592,20.13999938964844,-1.0833353201567824,19.61000061035156,5.0,19.739999771118164,0.04371863597541381 5426,2013-06-19,19.700000762939453,19.899999618530273,19.6200008392334,19.899999618530273,8800.0,-0.01005019394093798,1.8000038147190935,0.7999954223632812,52.43058200056021,52.91687575605184,0.07809488128889797,-0.012209248636796843,0.3902611918976504,-0.06846498457023387,4.420913715004195,0.279998779296875,0.05555404284407928,-0.010999107360838423,-0.36911675019609547,0.3471185354744186,-0.19005792877846872,0.16805971405679188,-0.3108817302799558,28.571506422308325,-26.345914962504338,0.17905882141762874,6,0.11499977111816406,0.024999618530273438,0.44249963760375977,0.08499908447265625,2.1199989318847656,2,0.0619288967566749,1.2857080576778455,19.899999618530273,1.3809411358661592,20.13999938964844,-1.0833353201567824,19.61000061035156,0.0619288967566749 5427,2013-06-20,19.59000015258789,19.649999618530273,19.229999542236328,19.3799991607666,26100.0,-0.005583787111242189,1.5454555963355778,-1.050010967317394,53.92856291361404,53.88944418695904,0.18917761631801966,0.10639680305189358,0.47285774676397097,0.03253668347520744,4.5881639999557216,0.470001220703125,0.035010224165915815,-0.12299976348877095,-0.4777625139046897,0.2317629869271478,-0.30038113869672856,0.05438161171918665,0.6100006103515625,37.11341827906245,-22.293902400063125,0.17738137520795874,6,0.125,0.125,0.5199999809265137,0.19499969482421875,2.4099998474121094,3,0.06329758864010793,1.8000038147190935,19.700000762939453,1.2857080576778455,19.899999618530273,1.3809411358661592,20.13999938964844,0.06329758864010793 5428,2013-06-21,19.540000915527344,19.76000022888184,19.459999084472656,19.65999984741211,29400.0,-0.002552283648346032,-1.1428454653206612,-0.5714207863688795,42.97871476979894,52.211680325115154,0.24275812034538902,0.14160378736326606,0.48656982689162476,0.06948243916868435,4.119559377173206,0.30000114440918324,0.06412710571139613,-0.15899906158447408,-0.5180559047199047,0.20005778155095655,-0.3385274831521876,0.02052935998323946,0.6405998229980483,31.958864244140315,-25.56465319290117,0.17952842156771523,6,0.17499923706054688,0.17499923706054688,0.7224993705749512,0.3199996948242152,2.0799999237060547,4,0.07318312849672415,1.5454555963355778,19.59000015258789,1.8000038147190935,19.700000762939453,1.2857080576778455,19.899999618530273,0.07318312849672415 5429,2013-06-24,19.540000915527344,19.670000076293945,19.049999237060547,19.399999618530273,19300.0,0.0,2.1000071525641943,-1.1666878596178911,43.34763983631157,51.21006404084628,0.19420321448513533,0.1442753783735924,0.4682324991684368,0.05613676113881283,3.962615077701838,0.6200008392333984,0.0687761748760991,-0.1559990882873521,-0.5195136326175565,0.20751545604285226,-0.33775636045245605,0.02575818387775186,0.621587799072266,42.60878507028985,-11.605712426845976,0.1817572721651029,6,0.08499908447265625,0.08499908447265625,0.5299992561340332,0.3199996948242152,2.0399990081787074,0,0.06755371714313929,-1.1428454653206612,19.540000915527344,1.5454555963355778,19.59000015258789,1.8000038147190935,19.700000762939453,0.06755371714313929 5430,2013-06-25,19.65999984741211,19.739999771118164,19.40999984741211,19.739999771118164,16300.0,0.006141193769822584,7.250005960470162,-0.571422732660318,52.314829940863106,51.111711608602455,0.07241335962093842,0.026418544481622064,0.34541965074930303,-0.04487092649719315,4.192376496742227,0.3299999237060547,0.08902509632510913,-0.03650016784667898,-0.39977573073144157,0.3267753950380836,-0.21813794928906205,0.1451376135957041,0.4571252880859369,71.76474548126872,14.168656813382768,0.1816377814423816,6,-0.034999847412109375,-0.034999847412109375,0.3900003433227539,0.20000076293944957,1.760000228881836,1,0.06358087536631096,2.1000071525641943,19.540000915527344,-1.1428454653206612,19.540000915527344,1.5454555963355778,19.59000015258789,0.06358087536631096 5431,2013-06-26,19.32999992370605,19.940000534057614,19.229999542236328,19.71999931335449,25600.0,-0.016785347216037638,-1.4067824006724379,4.874997019764919,41.88034048699453,50.40618417657149,0.38313224470745766,0.3615672145680833,0.6467912169268963,0.2929734906799375,4.507957650700937,0.7100009918212855,0.04061477337758035,-0.3580000877380414,-0.747633775115883,0.03163359963980028,-0.552816931426964,-0.16318324404911877,0.7444401758544963,31.460705460795197,-25.085257494265804,0.19481684368892122,6,0.29500007629394887,0.29500007629394887,0.7050004005432164,0.5300006866455078,2.0,2,0.1691671221246822,7.250005960470162,19.65999984741211,2.1000071525641943,19.540000915527344,-1.1428454653206612,19.540000915527344,0.1691671221246822 5432,2013-06-27,19.86000061035156,20.0,19.38999938964844,19.459999084472656,23500.0,0.02741855606504795,-1.2592576894276717,-1.025646543291982,53.16902354369706,50.73269563506236,-0.14310526797810041,-0.15263124145311835,0.1175866265565908,-0.2201132770827705,4.794762139369511,0.6700000762939489,0.03771331772273001,0.15700054168700817,-0.23497649339669735,0.5489775767707137,-0.03898797585484459,0.3529890592288609,0.17346185470898945,85.26323397728011,27.093853050528367,0.19598851754185329,6,-0.23500061035155895,-0.23500061035155895,0.17499971389770863,0.0,1.279998779296882,3,0.09869078671886133,-1.4067824006724379,19.32999992370605,7.250005960470162,19.65999984741211,2.1000071525641943,19.540000915527344,0.09869078671886133 5433,2013-06-28,20.15999984741211,20.190000534057614,19.649999618530273,19.84000015258789,89100.0,0.01510570130114619,1.8421020930583087,0.7999961853172933,53.16902354369712,50.05755454659673,-0.3988230491353981,-0.411509451344795,-0.19326588388333832,-0.5092659752483151,4.877807866407766,0.5400009155273402,0.041028103251807835,0.41749982833862376,0.00798821408671202,0.8270114425905355,0.2127440212126679,0.6222556354645796,-1.1100006103515625,97.3683638146263,42.29574901335164,0.2047558071259559,6,-0.5349998474121094,-0.5349998474121094,-0.12749958038330078,-0.18999958038330433,1.0,4,0.09126984952949235,-1.2592576894276717,19.86000061035156,-1.4067824006724379,19.32999992370605,7.250005960470162,19.65999984741211,0.09126984952949235 5434,2013-07-01,20.600000381469727,20.739999771118164,20.06999969482422,20.06999969482422,29000.0,0.02182542348154337,-1.5282988991373756,1.6562537252938512,64.5695703029277,50.86536525982936,-0.8568135095140299,-0.8369257560447032,-0.6479348711121631,-0.9469282888529449,5.232375615725467,0.6700000762939453,0.06978762305111985,0.8210003852844245,0.26111706731461126,1.3808837032542378,0.5410587262995179,1.1009420442693312,-1.5272011184692396,90.72851864717214,34.85401965619525,0.27994165898490675,7,-0.7050008773803711,-0.7050008773803711,-0.6800003051757812,-0.6300001144409215,0.3599987030029297,0,0.04951458441142509,1.8421020930583087,20.15999984741211,-1.2592576894276717,19.86000061035156,-1.4067824006724379,19.32999992370605,0.04951458441142509 5435,2013-07-02,20.1200008392334,20.459999084472656,19.549999237060547,20.100000381469727,27000.0,-0.02330094822076323,1.6000108991825612,0.037736663871624804,55.87395744694801,51.247962531650224,-0.38255465260520793,-0.35380087114322833,-0.1823586281678118,-0.4620888041493245,5.16587366526448,1.0500011444091797,0.09430015998552577,0.3275008201599121,-0.2522586261730737,0.9072602664928979,0.0376210969934192,0.617380543326405,-0.9805135559082032,58.94047431079673,3.329361000885342,0.2898797231664926,7,-0.22500133514404297,-0.22500133514404297,-0.20000076293945312,-0.1500005722045934,1.0699996948242152,1,0.0725645637959269,-1.5282988991373756,20.600000381469727,1.8421020930583087,20.15999984741211,-1.2592576894276717,19.86000061035156,0.0725645637959269 5436,2013-07-03,20.780000686645508,20.90999984741211,20.020000457763672,20.020000457763672,18500.0,0.03280317196235538,-1.3421029516211205,37.99914171275987,62.62138529228757,52.21383168483617,-0.9758687222133133,-0.9673094094881378,-0.8539232469343396,-1.1020250146976558,5.7686536738162,0.8899993896484375,0.0662653654062737,0.926500606536866,0.2093049367695592,1.6436962763041727,0.5679027716532126,1.2850984414205193,-1.5764929038085924,91.44742620947197,34.44720642724194,0.35859783488365377,7,-0.8000011444091797,-0.8000011444091797,-0.8300004005432129,-0.8100004196167028,0.6199989318847656,2,0.030798814653540507,1.6000108991825612,20.1200008392334,-1.5282988991373756,20.600000381469727,1.8421020930583087,20.15999984741211,0.030798814653540507 5437,2013-07-05,20.940000534057614,21.0,20.520000457763672,21.0,13700.0,0.007699703663385016,15.000127157707347,-0.07894664193807108,66.02411166871107,54.77443134027085,-1.0328474379052253,-1.0861219216311575,-1.0267685118458303,-1.2464156520784222,5.927778096059754,0.4799995422363281,0.06615554289666647,1.0250003814697237,0.16323948425306156,1.8867612786863859,0.5941199328613926,1.4558808300780548,-1.6341032273461877,95.86210797429135,34.31302494733612,0.43088044860833075,7,-0.9150009155273402,-0.9150009155273402,-0.9900002479553187,-0.9700002670288086,1.0399990081787145,4,0.01862461221116618,-1.3421029516211205,20.780000686645508,1.6000108991825612,20.1200008392334,-1.5282988991373756,20.600000381469727,0.01862461221116618 5438,2013-07-08,20.93000030517578,21.170000076293945,20.81999969482422,20.96999931335449,40500.0,-0.0004775658370002045,-1.6923082566115248,0.6666560701909557,60.88156354365672,56.722645085531425,-0.8995364628622937,-1.030507938929091,-1.0341856513666272,-1.2245380082639663,6.223633982712802,0.35000038146972656,0.10053178792562534,0.9525001525878913,-0.012615236241220629,1.9176155414170033,0.46994245817333535,1.4350578470024473,-1.488574783001269,85.18520698842758,26.283142244386767,0.48255769441455654,7,-0.7300004959106445,-0.8200006484985352,-0.9800000190734863,-0.9600000381469762,1.2099990844726598,0,0.010033400927410785,15.000127157707347,20.940000534057614,-1.3421029516211205,20.780000686645508,1.6000108991825612,20.1200008392334,0.010033400927410785 5439,2013-07-09,20.8799991607666,21.1299991607666,20.75,21.100000381469727,18500.0,-0.0023889700754956555,1.714291553133515,5.5001668971441635,64.24418507942669,58.04812898981627,-0.7146168497409633,-0.9587811624941587,-1.0054434192504402,-1.1633086467008198,6.992390216208253,0.37999916076660156,0.14284138615174058,0.8574990272521958,-0.18863419234948964,1.9036322468538813,0.3344324174513531,1.3805656370530386,-1.265716183180146,82.09871819174023,22.025073929471205,0.5230666098008422,7,-0.6799993515014648,-0.7699995040893555,-0.9299988746643066,-0.9099988937377965,1.2700004577636719,1,0.013409995110135187,-1.6923082566115248,20.93000030517578,15.000127157707347,20.940000534057614,-1.3421029516211205,20.780000686645508,0.013409995110135187 5440,2013-07-10,20.5,20.88999938964844,20.40999984741211,20.88999938964844,20200.0,-0.018199194254787998,1.4615399663523345,1.772714662227787,61.04971647939167,60.17805965563817,-0.2267815352271505,-0.5453083699483621,-0.650589947175078,-0.7727399084625759,7.525124253326558,0.4799995422363317,0.22095131106642896,0.4384998321533189,-0.6182533093852598,1.4952529736918976,-0.08987673861597045,0.9668764029226082,-0.7301453125427955,41.73910447464137,-21.397359102042167,0.5283765707692896,7,-0.2200002670288086,-0.3900003433227539,-0.5499997138977051,-0.529999732971195,0.5599994659423864,2,0.022438979730373454,1.714291553133515,20.8799991607666,-1.6923082566115248,20.93000030517578,15.000127157707347,20.940000534057614,0.022438979730373454 5441,2013-07-11,20.549999237060547,20.809999465942386,20.420000076293945,20.600000381469727,42200.0,0.002438987173685181,-1.5161294292095793,0.12820826323408469,63.48314245546659,61.32407286805701,-0.09557540502708406,-0.5577461858592017,-0.7288961314599831,-0.805703986919827,8.086647899781685,0.38999938964844105,0.30732676125813896,0.44649906158447195,-0.6181731169126614,1.5111712400816053,-0.08583702766409473,0.9788351508330386,-0.6401300107196697,18.420966774498755,-46.02410757626754,0.5323360892485667,7,-0.18999958038330078,-0.4399995803833008,-0.599998950958252,-0.5799989700317418,0.17000007629394176,3,0.031143616581886135,1.4615399663523345,20.5,1.714291553133515,20.8799991607666,-1.6923082566115248,20.93000030517578,0.031143616581886135 5442,2013-07-12,20.530000686645508,20.8700008392334,20.36000061035156,20.489999771118164,34000.0,-0.0009731655064479927,-2.400010172551855,-0.8,64.02267207352754,62.53003381581595,0.032919124990300475,-0.5012262868632149,-0.7051378468252842,-0.7710087208741392,8.736089105856243,0.5100002288818395,0.3668688534633162,0.387000465393065,-0.6795056449499732,1.4535065757361032,-0.1462525897784559,0.9202535205645859,-0.49411837530932345,20.987677577807272,-45.6017532241265,0.5332530551715199,7,-0.17000102996826172,-0.4200010299682617,-0.5800004005432129,-0.5600004196167028,0.07999992370605113,4,0.04237695581036616,-1.5161294292095793,20.549999237060547,1.4615399663523345,20.5,1.714291553133515,20.8799991607666,0.04237695581036616 5443,2013-07-15,20.540000915527344,20.979999542236328,20.459999084472656,20.63999938964844,26200.0,0.00048710319276024094,-2.9999706564159747,-2.4999046347511853,64.1243053527574,62.48055993246369,0.09218491051071709,-0.4616498883539961,-0.6950656598296057,-0.7635501379632643,9.48279854366458,0.5200004577636719,0.4910708165253119,0.3505006790161147,-0.6991201581685758,1.4001215162008052,-0.17430973957623053,0.8753110976084599,-0.39070682769538223,23.37670701831341,-44.33573491593775,0.5248104185923447,7,-0.18000125885009766,-0.43000125885009766,-0.5875005722045898,-0.5700006484985387,0.4499988555908203,0,0.07010703809756924,-2.400010172551855,20.530000686645508,-1.5161294292095793,20.549999237060547,1.4615399663523345,20.5,0.07010703809756924 5444,2013-07-16,20.71999931335449,21.040000915527344,20.280000686645508,20.420000076293945,55400.0,0.008763310117044565,-1.6206994074044843,-3.0000381475545996,64.72222884496682,63.463701198910236,-0.07711056423426044,-0.628175083030559,-0.8702170884349094,-0.9229497255429955,8.962607013242655,0.7600002288818359,0.5554481953153854,0.501499080657954,-0.5740915746923108,1.5770897360082188,-0.0362962470171766,1.0392944083330846,-0.46863462667633016,57.89453871038128,-8.920921152581087,0.5377953276751317,7,-0.12499904632568004,-0.6099996566772425,-0.7999992370605433,-0.7499990463256836,0.3200016021728551,1,0.06853282448608633,-2.9999706564159747,20.540000915527344,-2.400010172551855,20.530000686645508,-1.5161294292095793,20.549999237060547,0.06853282448608633 5445,2013-07-17,20.770000457763672,21.450000762939453,20.729999542236328,20.86000061035156,45100.0,0.0024131827252018567,-7.47050375855492,-0.3000012715689807,71.68676948355062,64.47096610905056,-0.028175948866874023,-0.6426026235334987,-0.9095322494934166,-0.9566423147340117,8.700960311008254,0.7300014495849645,0.6051255306407413,0.5080001831054695,-0.5836058050872381,1.599606171298177,-0.03780281099088256,1.0538031772018215,-0.48999977111816406,41.88031958683897,-28.192494574641678,0.5458029940963535,7,0.0950002670288086,-0.5200004577636719,-0.8975005149841309,-0.8000001907348668,1.1399993896484375,2,0.06644194175984075,-1.6206994074044843,20.71999931335449,-2.9999706564159747,20.540000915527344,-2.400010172551855,20.530000686645508,0.06644194175984075 5446,2013-07-18,20.920000076293945,21.200000762939453,20.780000686645508,20.799999237060547,40100.0,0.007221936216867286,-4.250068546223997,-1.3333403975756046,68.02722191766611,64.69353391449002,-0.17458802004338025,-0.7341572508060388,-1.0510734568601272,-1.0813119955471429,8.98870370498876,0.43000030517578125,0.5849857562622134,0.5969998359680169,-0.4987159964281922,1.692715668364226,0.049141919769912334,1.1448577521661214,-0.6399993896484375,54.70079896709742,-12.894901760553516,0.5478579161981042,7,-0.054999351501464844,-0.6700000762939453,-1.2250003814697266,-0.9499998092651403,1.3099994659423828,3,0.0066921314119441355,-7.47050375855492,20.770000457763672,-1.6206994074044843,20.71999931335449,-2.9999706564159747,20.540000915527344,0.0066921314119441355 5447,2013-07-19,20.82999992370605,20.959999084472656,20.51000022888184,20.86000061035156,57100.0,-0.004302110528664915,2.913073765393554,-0.2500039736151951,62.271074299328184,64.84792399845351,-0.11379962546366684,-0.5760296096126147,-0.9528415354506556,-0.96720614805918,9.240490661088144,0.44999885559081676,0.6309263610573801,0.4449996948242152,-0.6158537063464102,1.5058530959948406,-0.08542700576109752,0.9754263954095279,-0.4095992279052716,47.00847873469404,-16.126314736858014,0.5304267005853122,7,0.035000801086429334,-0.5799999237060511,-1.1399998664855922,-0.8599996566772461,0.4600009918212926,4,-0.005280874256095136,-4.250068546223997,20.920000076293945,-7.47050375855492,20.770000457763672,-1.6206994074044843,20.71999931335449,-0.005280874256095136 5448,2013-07-22,20.96999931335449,21.06999969482422,20.700000762939453,20.81999969482422,23100.0,0.006721046095113481,1.1142773063907008,-4.999872846334677,57.61315774188428,64.11114318317102,-0.276617789620655,-0.6360128279930066,-1.0728188915735153,-1.082200702552651,9.884266078735246,0.3699989318847656,0.5943437755361636,0.5134991645812939,-0.49922540727087394,1.5262237364334617,0.007136878655209955,1.0198614505073778,-0.45999908447264914,58.97423775343659,-0.6424524740772242,0.5063622859260831,7,-0.10499858856200817,-0.7199993133544886,-1.2799992561340297,-0.9999990463256836,0.01000022888183949,0,-0.01716732068625626,2.913073765393554,20.82999992370605,-4.250068546223997,20.920000076293945,-7.47050375855492,20.770000457763672,-0.01716732068625626 5449,2013-07-23,20.86000061035156,21.06999969482422,20.76000022888184,20.90999984741211,56400.0,-0.005245527258214033,-1.4799957275391045,-0.33332909477006833,67.96119741007429,64.87908550880242,-0.1897035641344189,-0.4448608523756583,-0.9397950225281555,-0.9533311002921288,9.597310855301105,0.30999946594237926,0.5226377735082686,0.33750047683715323,-0.5923975759558928,1.2673985296301993,-0.12744854955937157,0.802449503233678,-0.35000038146971946,37.23406198067836,-21.540028292205633,0.4649490263965231,7,0.0050001144409215215,-0.610000610351559,-1.1700005531311,-0.8900003433227539,0.18999862670898793,1,0.006231982596495822,1.1142773063907008,20.96999931335449,2.913073765393554,20.82999992370605,-4.250068546223997,20.920000076293945,0.006231982596495822 5450,2013-07-24,20.90999984741211,21.229999542236328,20.540000915527344,20.920000076293945,22400.0,0.0023968952827229106,1.1904747487897402,0.20000762951093415,54.48274501292398,63.87904134851991,-0.19604434058233977,-0.41783423630203487,-0.9699042716859125,-0.9847754895834342,9.295409569964963,0.6899986267089844,0.4830283998710314,0.32499971389770366,-0.525448914525608,1.1754483423210154,-0.10022460031395397,0.7502240281093613,0.5400009155273438,55.55555555555534,0.8766486856218307,0.4252243142116564,7,-0.044999122619628906,-0.6599998474121094,-1.1674995422363281,-0.9399995803833043,0.7299995422363317,2,0.006217172121659509,-1.4799957275391045,20.86000061035156,1.1142773063907008,20.96999931335449,2.913073765393554,20.82999992370605,0.006217172121659509 5451,2013-07-25,22.60000038146973,22.670000076293945,20.81999969482422,20.81999969482422,25200.0,0.08082259906217937,-1.0786513121589143,-177.99599465954643,77.85238636538202,65.41567626983706,-1.7485502248440845,-1.9502858042918056,-2.620289162107291,-2.646045857590412,10.354353005109806,1.8500003814697266,0.4764119016360624,1.8515002250671415,0.786649956028441,2.916350494105842,1.3190750905477913,2.3839253595864918,-2.0599994659423864,96.75927315883463,45.33627287412699,0.5324251345193503,7,-1.1250000000000036,-1.740000724792484,-2.857500076293949,-2.595000267028812,-0.9500007629394567,3,-0.030530996566857094,1.1904747487897402,20.90999984741211,-1.4799957275391045,20.86000061035156,1.1142773063907008,20.96999931335449,-0.030530996566857094 5452,2013-07-26,21.81999969482422,22.65999984741211,21.520000457763672,22.489999771118164,43300.0,-0.034513304136271294,1.257424022389624,-0.3764043920435725,61.866670600047364,65.1648279639804,-0.8563769050391059,-1.070819522583669,-1.814722554834809,-1.841558996515296,11.62889462781707,1.1399993896484375,0.4948664058798862,0.9734995841979988,-0.10769409828439436,2.054693266680392,0.4329027429568022,1.5140964254391953,-1.279998779296875,60.09386308096922,12.406952597337046,0.5405968412411973,7,-0.3449993133544922,-0.9600000381469727,-2.049999237060547,-1.8149995803833008,0.6399993896484375,4,0.01879009409470167,-1.0786513121589143,22.60000038146973,1.1904747487897402,20.90999984741211,-1.4799957275391045,20.86000061035156,0.01879009409470167 5453,2013-07-29,22.0,22.350000381469727,21.190000534057614,21.700000762939453,21200.0,0.008249326658720246,1.3199996948242259,-0.4477600043271188,64.43301781750873,65.13269340537396,-0.9023932101404668,-1.1656681357321013,-1.963959174982005,-2.0004083030819864,12.634080763423247,1.159999847412113,0.5095356707832082,1.0614998817443855,-0.0849044104717862,2.207904173960557,0.4882977356363014,1.6347020278524695,-1.417399101257324,68.54458496346038,24.169115454965173,0.5732021461080853,7,-0.4099998474121094,-1.140000343322754,-2.2849998474121094,-1.994999885559082,0.5200004577636719,0,-0.03227268565784802,1.257424022389624,21.81999969482422,-1.0786513121589143,22.60000038146973,1.1904747487897402,20.90999984741211,-0.03227268565784802 5454,2013-07-30,21.6200008392334,22.420000076293945,21.6200008392334,22.1299991607666,19100.0,-0.017272689125754637,-2.1372622351207617,-1.699998728431011,64.43301781750873,64.32672099803597,-0.4261135233157489,-0.7434521994996857,-1.561168574780023,-1.6018917917401367,12.533926703924617,0.7999992370605469,0.5201698768833758,0.6305006980895982,-0.5429328081962232,1.8039342043754196,0.043783944946689246,1.2172174512325071,-0.995651956939696,50.7042417480275,5.747630556265435,0.5867167531429103,7,-0.030000686645507812,-0.7600011825561523,-1.9050006866455078,-1.4500007629394531,0.9399986267089879,1,-0.029602279008041132,1.3199996948242259,22.0,1.257424022389624,21.81999969482422,-1.0786513121589143,22.60000038146973,-0.029602279008041132 5455,2013-07-31,21.57999992370605,22.34000015258789,21.170000076293945,21.6200008392334,32100.0,-0.0018501810349035308,-1.7209284789127233,0.07843342583382025,63.30751264297106,63.80230885640318,-0.2895839266035516,-0.6202648913646378,-1.4890221586973595,-1.5362329081025372,13.350578608021168,1.1700000762939453,0.53392497208403,0.5174998283386181,-0.608889420152515,1.6438890768297512,-0.045694795906946695,1.0806944525841828,-0.9147380175323434,41.081084982158366,-6.93335589515133,0.5631946242455664,7,0.01000022888183949,-0.6300001144409144,-1.9549999237060511,-1.4999999999999964,0.12999916076660512,2,-0.024559809477259886,-2.1372622351207617,21.6200008392334,1.3199996948242259,22.0,1.257424022389624,21.81999969482422,-0.024559809477259886 5456,2013-08-01,21.420000076293945,21.770000457763672,21.290000915527344,21.709999084472656,14900.0,-0.007414265429924405,1.341451160453854,7.24980926950155,61.09725389246732,63.67188436675197,-0.0572173900922337,-0.43200881139209457,-1.2977508657606336,-1.358110877950974,13.360526119895674,0.4799995422363281,0.5313491488371511,0.3255000114440918,-0.8034581361461832,1.4544581590343668,-0.2389790623510457,0.8899790852392293,-0.7146434067178333,16.778526067315337,-33.22307205413652,0.5644790737951372,8,0.18500041961669922,-0.4700002670288086,-1.7950000762939453,-1.3400001525878906,0.5499992370605433,3,0.010270742883795592,-1.7209284789127233,21.57999992370605,-2.1372622351207617,21.6200008392334,1.3199996948242259,22.0,0.010270742883795592 5457,2013-08-02,21.32999992370605,21.43000030517578,21.13999938964844,21.26000022888184,7700.0,-0.004201687780921115,1.1481512878113302,-0.24137908354870843,59.657693730043285,63.899055032102964,0.12423065162450087,-0.32811544570121143,-1.1752683948717824,-1.2528826505011104,13.104610170802067,0.2900009155273402,0.5025079196637989,0.21599988937377645,-0.9151923994231446,1.3471921781706975,-0.3495962550246823,0.7815960337722352,-0.5853503859955822,14.843783760424706,-36.93422775562828,0.5655961443984602,8,0.2750005722045934,-0.30000019073485973,-1.7049999237060511,-1.2499999999999964,1.0,4,0.01500232986257899,1.341451160453854,21.420000076293945,-1.7209284789127233,21.57999992370605,-2.1372622351207617,21.6200008392334,0.01500232986257899 5458,2013-08-05,21.13999938964844,21.899999618530273,20.8799991607666,21.38999938964844,29600.0,-0.008907666888758103,-1.6493502633130135,-3.571444141689736,55.1219516733727,62.47247217246946,0.3809417537583606,-0.12814574626931474,-0.9630279037353482,-1.051478378637242,12.808281244205237,1.0200004577636719,0.4834711451839766,0.01549940109253356,-1.1123953362489942,1.1433941384340613,-0.5484479675782303,0.5794467697632975,-0.3568428411663014,16.883121708587257,-32.71167908084293,0.5639473686707643,8,0.4650011062622035,-0.02999973297119496,-1.514999389648441,-1.0599994659423864,1.2000007629394496,0,0.062440857754734624,1.1481512878113302,21.32999992370605,1.341451160453854,21.420000076293945,-1.7209284789127233,21.57999992370605,0.062440857754734624 5459,2013-08-06,21.15999984741211,21.600000381469727,20.850000381469727,21.11000061035156,33400.0,0.0009460954749820338,-1.6315803563063003,-0.1999969482422017,54.79114765222704,62.50673913239202,0.4559158209564025,-0.13290796155241935,-0.9530051371105799,-1.0628767906945669,12.645751886032809,0.75,0.49864727855374724,0.02149982452392507,-1.1005523952896752,1.1435520443375253,-0.5395262853828733,0.5825259344307234,-0.33910642837373217,20.805336480672413,-28.53572069400528,0.5610261099067992,8,0.5850000381469727,-0.05000019073486328,-1.5349998474121094,-1.0799999237060547,1.0699996948242188,1,0.06427224102829521,-1.6493502633130135,21.13999938964844,1.1481512878113302,21.32999992370605,1.341451160453854,21.420000076293945,0.06427224102829521 5460,2013-08-07,20.959999084472656,21.479999542236328,20.950000762939453,21.18000030517578,13100.0,-0.009451831965108126,-3.4166958069746003,-4.400091554131068,50.485424757657974,59.465965620422686,0.7417586852887901,0.10890538801819716,-0.7262980337328315,-0.8497611389176072,13.269718228078922,0.529998779296875,0.5206311523451106,-0.20150089263916016,-1.2866985192537506,0.8836967339754302,-0.7440997059464536,0.34109792066813327,-0.10999870300292969,10.476074564670066,-36.609545272778554,0.5425988133072945,8,0.7950010299682617,0.15000057220458984,-1.0649995803833008,-0.8799991607666016,1.2400016784667969,2,0.07633589939681928,-1.6315803563063003,21.15999984741211,-1.6493502633130135,21.13999938964844,1.1481512878113302,21.32999992370605,0.07633589939681928 5461,2013-08-08,21.190000534057614,21.36000061035156,20.850000381469727,21.07999992370605,10100.0,0.010973352081648846,1.2666638409697635,-0.5,54.2253571575684,58.616930793480584,0.32487978006264484,-0.07451055741111645,-0.9215342031865354,-1.0616643457592367,13.84594149696924,0.5100002288818324,0.5372948390275738,-0.003499507904056287,-1.0498218911012387,1.0428228752931261,-0.5266606995026457,0.5196616836945331,1.4799995422363317,32.38099044145128,-14.10655106856202,0.5231611915985909,8,0.4449996948242223,0.15499973297119496,-1.2950010299682582,-1.110000610351559,1.25,3,0.02453980827321245,-3.4166958069746003,20.959999084472656,-1.6315803563063003,21.15999984741211,-1.6493502633130135,21.13999938964844,0.02453980827321245 5462,2013-08-09,21.399999618530273,21.59000015258789,20.899999618530273,21.09000015258789,29700.0,0.009910291608305588,1.0,2.8181613261201277,54.96535939190408,57.56496874619117,0.05480131148213019,-0.22766196486570323,-1.095545273102644,-1.2595051899160694,14.467574283346018,0.6900005340576172,0.5986187254044069,0.16299962997436523,-0.8385592380483864,1.1645584979971169,-0.33777980403701235,0.6637790639857428,1.2336004638671874,52.38091778049853,7.164163255204336,0.5007794340113761,8,0.2350006103515625,0.07500076293945312,-1.4200000762939453,-1.3199996948242188,1.4400005340576172,4,0.026635500232937037,1.2666638409697635,21.190000534057614,-3.4166958069746003,20.959999084472656,-1.6315803563063003,21.15999984741211,0.026635500232937037 5463,2013-08-12,21.979999542236328,22.06999969482422,21.450000762939453,21.450000762939453,16100.0,0.027102800656306103,-1.3396239995393562,1.7096764269761089,61.666648123011214,57.257594335691444,-0.5904233558092713,-0.7317675038455107,-1.6259503768274186,-1.8264055105469126,15.150327153333798,0.6700000762939453,0.4499421002770845,0.6709996223449721,-0.3266166540350177,1.668615898724962,0.17219148415497898,1.1698077605349653,0.6179285461425792,92.6229341604769,44.479834351632995,0.4988081381899943,8,-0.38499927520751953,-0.5049991607666016,-1.9549999237060547,-1.8999996185302734,1.8100013732910156,0,0.0159235845659218,1.0,21.399999618530273,1.2666638409697635,21.190000534057614,-3.4166958069746003,20.959999084472656,0.0159235845659218 5464,2013-08-13,22.13999938964844,22.25,21.81999969482422,21.989999771118164,28300.0,0.007279338068440833,1.3243207019027048,0.28301880002303886,62.525444244861454,57.1706978470126,-0.7475133921939303,-0.8220783092228565,-1.7495926148495613,-1.9628217536362875,16.403762088349456,0.43000030517578125,0.4038788219259004,0.7599994659423857,-0.2629169024216793,1.7829158343064506,0.24854128176035317,1.2714576501244181,0.4229701445922842,92.14281140540322,43.08102234275296,0.511458184182032,8,-0.5899991989135778,-0.6649990081787145,-1.9849996566772496,-2.029999732971195,1.210000991821289,1,0.009033458376379144,-1.3396239995393562,21.979999542236328,1.0,21.399999618530273,1.2666638409697635,21.190000534057614,0.009033458376379144 5465,2013-08-14,22.149999618530273,22.36000061035156,22.07999992370605,22.209999084472656,21200.0,0.0004516815337631819,-1.8000228883144622,-0.3999974568620126,43.03405115704484,55.163675320854544,-0.7466773399208719,-0.7624845130736269,-1.7217246424835508,-1.9551680106543614,16.955266126460423,0.2800006866455078,0.32650812695240106,0.7009997367858887,-0.3347588518886866,1.736758325460464,0.18312044244860104,1.2188790311231763,0.3787105326550311,86.09265165629856,41.285332828642254,0.5178792943372874,8,-0.5449991226196289,-0.6749992370605469,-1.994999885559082,-2.0399999618530273,1.2299995422363281,2,0.0036117347667639077,1.3243207019027048,22.13999938964844,-1.3396239995393562,21.979999542236328,1.0,21.399999618530273,0.0036117347667639077 5466,2013-08-15,21.059999465942386,22.100000381469727,21.01000022888184,22.0,24800.0,-0.04920994001625234,-1.0961561386423775,15.66681501732518,39.26554205026885,52.8978806897685,0.32060107458674736,0.35683703618850515,-0.596392398742875,-0.8555889980980993,16.740546138917335,1.139999389648434,0.2461179285232724,-0.3960003852844203,-1.418513372661458,0.6265126020926175,-0.9072568789729374,0.11525610840409684,1.435136489848606,10.958886213667588,-30.596420620171997,0.5112564936885182,8,0.5450010299682582,0.4150009155273402,-0.8649997711181676,-0.9499998092651403,2.5100002288818324,3,0.05413111708956331,-1.8000228883144622,22.149999618530273,1.3243207019027048,22.13999938964844,-1.3396239995393562,21.979999542236328,0.05413111708956331 5467,2013-08-16,20.71999931335449,21.0,20.690000534057614,20.93000030517578,36600.0,-0.01614435713247453,-1.2963046687906297,0.22340518352133343,32.702705907157494,50.40685338241125,0.631368108194426,0.7253634394334156,-0.2291181911671245,-0.50884784376019,17.10506515508994,0.36999893188477273,0.16027418589277076,-0.7305005073547406,-1.7682609218722973,0.30725990716281615,-1.249380714613519,-0.21162030009596222,1.7422339309500785,1.7963340075677194,-34.84363575700103,0.5188802072587784,8,0.8050012588500977,0.7550010681152379,-0.48499965667724254,-0.6099996566772425,3.1100006103515625,4,0.08301164467677125,-1.0961561386423775,21.059999465942386,-1.8000228883144622,22.149999618530273,1.3243207019027048,22.13999938964844,0.08301164467677125 5468,2013-08-19,20.61000061035156,21.1200008392334,20.51000022888184,20.799999237060547,11700.0,-0.005308817888426964,-2.1282131538792983,0.9047510921790008,35.27697409065955,48.23861187557041,0.7356407555269477,0.8506208706023237,-0.0915941975048149,-0.39491476164834083,17.361669607182755,0.610000610351559,0.08667833017069171,-0.8224992752075231,-1.9067962778244123,0.26179772740936613,-1.364647776515966,-0.28035077389908025,1.78134332554313,5.405424910792444,-28.238732341446767,0.542148501308444,8,0.8249998092651403,0.8649997711181676,-0.37500095367431285,-0.5000009536743129,2.8999996185302805,0,0.10819987754470484,-1.2963046687906297,20.71999931335449,-1.0961561386423775,21.059999465942386,-1.8000228883144622,22.149999618530273,0.10819987754470484 5469,2013-08-20,20.989999771118164,21.290000915527344,20.600000381469727,20.600000381469727,15300.0,0.018437610359688605,-2.5384698149379865,-2.0526432027626256,42.17506523941021,47.31523859576512,0.367653852017213,0.5068465677137297,-0.4487562840316741,-0.7666541777416533,17.52945926286559,0.6900005340576172,0.03101400036414148,-0.44900007247924734,-1.5203279149769209,0.6223277700184262,-0.9846639937280841,0.08666384876958944,1.2884635423557533,25.945915851919576,-6.478373875696551,0.5356639212488375,8,0.44500064849853516,0.4850006103515625,-0.755000114440918,-0.880000114440918,2.760000228881836,1,0.13339691162178702,-2.1282131538792983,20.61000061035156,-1.2963046687906297,20.71999931335449,-1.0961561386423775,21.059999465942386,0.13339691162178702 5470,2013-08-21,21.040000915527344,21.3700008392334,20.8700008392334,20.8700008392334,14100.0,0.002382141255569792,-4.882350301248752,0.43589831370554405,44.8087571232402,46.268949703061985,0.36899852507852415,0.49232595187860184,-0.46648661867053676,-0.806903273165009,18.220983303834263,0.5,0.012017329924489673,-0.4054989814758301,-1.464822999177425,0.6538250362257649,-0.9351609903266294,0.1241630273749692,1.1323546128710476,33.333373319673846,-1.0257996788251944,0.5296620088507983,8,0.39499950408935547,0.5499992370605469,-0.6875009536743164,-0.9300012588500977,2.5799999237060547,2,0.10979084436434716,-2.5384698149379865,20.989999771118164,-2.1282131538792983,20.61000061035156,-1.2963046687906297,20.71999931335449,0.10979084436434716 5471,2013-08-22,21.90999984741211,22.149999618530273,21.270000457763672,21.43000030517578,12300.0,0.041349757320719105,-1.2,2.823525451873128,56.531529886731896,46.442968646931746,-0.4337404115974621,-0.4553632678903874,-1.293117536405589,-1.6541682507703968,16.977012798456254,1.1099987030029297,0.01558469527832429,0.498999977111815,-0.4401349918579527,1.4381349460815827,0.02943249262693115,0.9685674615966988,-1.3999996185302699,85.36586216842356,46.53306385899653,0.4695674844848846,8,-0.47499942779541016,-0.31999969482421875,-1.3524994850158691,-1.6599998474121094,1.2800006866455043,3,0.06709262088507595,-4.882350301248752,21.040000915527344,-2.5384698149379865,20.989999771118164,-2.1282131538792983,20.61000061035156,0.06709262088507595 5472,2013-08-23,22.229999542236328,26.290000915527344,22.1200008392334,22.290000915527344,47500.0,0.014605189276713615,-28.785844686648502,-0.12500298023508094,61.92560421636759,46.47174154619357,-0.6969107747478454,-0.783228417359787,-1.5661037979321968,-1.9442329263884268,16.771577211240412,4.380001068115234,0.06844728992282256,0.7984996795654311,-0.19457671434239643,1.7915760734732586,0.30196148261151734,1.2950378765193449,-1.6871993255615187,29.757770052320044,-11.361940878486482,0.49653819695391355,8,1.1700010299682617,1.1700010299682617,-1.672499179840088,-1.9799995422363281,1.159999847412113,4,0.06027891048949097,-1.2,21.90999984741211,-4.882350301248752,21.040000915527344,-2.5384698149379865,20.989999771118164,0.06027891048949097 5473,2013-08-26,21.290000915527344,22.60000038146973,21.190000534057614,22.31999969482422,21800.0,-0.04228513927420541,-1.2926835319767875,17.16625341725475,51.18398104462989,45.21157896839006,0.1507740511485096,0.10630171653328446,-0.5848543862562963,-0.9813774611951267,16.901220395161882,1.4099998474121165,0.06595884836234234,-0.10599899291992188,-1.0636362223937041,0.8516382365538604,-0.584817607656813,0.37281962181696926,-0.5173126708984341,12.126546033301834,-30.258970071524303,0.47881861473689047,8,2.109999656677246,2.109999656677246,-0.7325005531311035,-1.0400009155273438,1.6499996185302699,0,0.11930478623541152,-28.785844686648502,22.229999542236328,-1.2,21.90999984741211,-4.882350301248752,21.040000915527344,0.11930478623541152 5474,2013-08-27,20.979999542236328,21.25,20.8799991607666,21.15999984741211,34000.0,-0.014560890557074768,1.0555567329292588,0.17475778495451988,50.17857556440506,46.005415013652296,0.3117042785205726,0.38567094029752624,-0.253440028044448,-0.6512075711363678,16.809184748815404,0.4100017547607422,0.03578018484730805,-0.384000301361084,-1.352827900520225,0.5848272977980571,-0.8684141009406545,0.10041349821848655,5.310001373291016,2.029496336799758,-42.55854735212252,0.48441379957957087,8,2.4200010299682617,2.4200010299682617,-0.4224991798400879,-0.7299995422363281,1.5900001525878906,1,0.12059107444460082,-1.2926835319767875,21.290000915527344,-28.785844686648502,22.229999542236328,-1.2,21.90999984741211,0.12059107444460082 5475,2013-08-28,21.049999237060547,21.270000457763672,20.86000061035156,21.049999237060547,39900.0,0.0033364964895874483,-1.1579095307888232,-0.0,48.71322259718634,47.05515729664313,0.07739977775204565,0.2887325229421407,-0.29303475233030696,-0.7034606859463892,17.68804925853073,0.4099998474121129,-0.08449597205516568,-0.28750057220458913,-1.2604367863896435,0.6854356419804652,-0.7739686792971163,0.19896753488793806,5.131801643371581,3.4990537022232657,-40.87197073597228,0.4864681070925278,8,2.350001335144043,2.350001335144043,-0.49249887466430664,-0.7999992370605469,1.2600002288818395,2,0.1282660741472068,1.0555567329292588,20.979999542236328,-1.2926835319767875,21.290000915527344,-28.785844686648502,22.229999542236328,0.1282660741472068 5476,2013-08-29,21.63999938964844,21.63999938964844,20.88999938964844,21.0,15200.0,0.028028511827646208,1.3437522351762847,100.0,52.06185448759652,49.206173805580804,-0.4712301711741773,-0.2992852712257026,-0.8386996491054042,-1.281523889812675,18.693131488259574,0.75,-0.2192203660430181,0.2914996147155797,-0.6902981865625257,1.2732974159936852,-0.199399285923473,0.7823985153546325,4.328929479980463,14.364617595940105,-27.795529639082247,0.490898900639053,8,1.7600011825561488,1.7600011825561488,-1.0824990272522008,-1.389999389648441,0.0400009155273402,3,0.09149729692377417,-1.1579095307888232,21.049999237060547,1.0555567329292588,20.979999542236328,-1.2926835319767875,21.290000915527344,0.09149729692377417 5477,2013-08-30,21.649999618530273,21.75,21.51000022888184,21.690000534057614,21900.0,0.0004621177987007563,1.9999999999999556,-0.06250149011753457,46.85714244193756,50.49285917794502,-0.3748568567551551,-0.29943490912037163,-0.7997881307110433,-1.2904251740145867,20.08985143460909,0.2399997711181605,-0.25912672160650985,0.2854998588562019,-0.7054160176819977,1.2764157353944015,-0.20995807941289613,0.7809577971252999,4.114572120727537,45.402247821621245,9.227692381024724,0.495457938269099,8,1.7950010299682617,1.7500009536743164,-0.4824995994567871,-0.7899999618530273,-0.38999938964843395,4,0.07113168326383024,1.3437522351762847,21.63999938964844,-1.1579095307888232,21.049999237060547,1.0555567329292588,20.979999542236328,0.07113168326383024 5478,2013-09-03,22.459999084472656,22.65999984741211,21.920000076293945,21.940000534057614,33400.0,0.037413370910598154,-1.6428588458486177,-12.999666221630083,52.71186287257157,51.66361447051851,-0.9999972308380762,-1.0598098577154857,-1.5488432590818704,-2.098436543233067,20.980958990960335,1.010000228881836,-0.1784984306916968,1.0294993400573738,-0.06850758141052182,2.1275062615252693,0.4804958793234242,1.5785028007913233,3.1083898096289033,88.88884179384098,57.32387022804532,0.5490034607339482,9,1.1150016784667969,0.9400014877319336,-1.29249906539917,-1.5999994277954102,-1.3199996948242152,1,0.04140696095658902,1.9999999999999556,21.649999618530273,1.3437522351762847,21.63999938964844,-1.1579095307888232,21.049999237060547,0.04140696095658902 5479,2013-09-04,22.520000457763672,22.729999542236328,22.239999771118164,22.450000762939453,8400.0,0.002671477103153519,1.000007785130401,0.13461517300067033,53.10925134788667,52.58589160659034,-0.9165269470669308,-1.0674268172133097,-1.5459465333825904,-2.1468197861502105,21.998477178044645,0.48999977111816406,-0.028606752359202403,1.021500682830812,-0.17040647755581162,2.2134078432174356,0.4255471026374984,1.6174542630241255,2.8600529049878887,88.77009602026892,61.454500730815724,0.5959535801933119,9,1.0550003051757812,0.880000114440918,-1.2950005531311035,-1.6600008010864258,-0.29000091552734375,2,0.01865009181867716,-1.6428588458486177,22.459999084472656,1.9999999999999556,21.649999618530273,1.3437522351762847,21.63999938964844,0.01865009181867716 5480,2013-09-05,22.559999465942386,22.729999542236328,22.5,22.729999542236328,8700.0,0.001776154856379053,1.7058757531218796,-2.4285831062669794,65.30612959856128,53.56084713012694,-0.8026465688820856,-1.0344485160929793,-1.5251543441524582,-2.167664893012546,23.070983312318752,0.22999954223632812,0.12776770888842037,0.9814996719360387,-0.2714422357786219,2.2344415796506993,0.3550287180787066,1.6079706257933708,2.6392517867131744,90.76086618499225,58.84086732873758,0.6264709538573304,9,1.0150012969970668,0.8400011062622035,-1.334999561309818,-1.6999998092651403,0.07999992370605469,3,0.0004432725673122473,1.000007785130401,22.520000457763672,-1.6428588458486177,22.459999084472656,1.9999999999999556,21.649999618530273,0.0004432725673122473 5481,2013-09-06,21.709999084472656,22.68000030517578,21.530000686645508,22.68000030517578,45300.0,-0.037677322765584664,1.3711302501179803,5.705886972814803,59.14972410420687,53.25241600655353,0.01788053912068932,-0.15124827912229222,-0.6123479496668196,-1.3141165327929905,23.979519451512196,1.1499996185302734,0.22082328371002546,0.10549936294555806,-1.1350176539132306,1.3460163798043467,-0.5147591454838363,0.7257578713749524,3.3156821424907434,16.393358045497862,-18.538286917031783,0.6202585084293952,9,0.08500099182128906,1.6900014877319336,-0.4399991035461426,-0.8499994277954102,0.9800014495849574,4,0.027637052361686232,1.7058757531218796,22.559999465942386,1.000007785130401,22.520000457763672,-1.6428588458486177,22.459999084472656,0.027637052361686232 5482,2013-09-09,21.96999931335449,22.020000457763672,21.290000915527344,21.739999771118164,33500.0,0.011976058951922663,3.4242151014935036,-0.23711263174452993,62.23020533844977,54.479774261422406,-0.3161229608168519,-0.3861543832068115,-0.822312136542056,-1.5572051880969262,24.44075152524048,0.7299995422363281,0.31205672668614426,0.3369996070861774,-0.9099095319829829,1.5839087461553376,-0.28645496244840274,0.9604541766207575,2.8890546889444373,47.22215599477573,8.202217993787194,0.6234545695345795,9,-0.17499923706054332,1.4300012588501012,-0.692499160766598,-1.1099996566772425,0.4300003051757848,0,-0.013199773201742038,1.3711302501179803,21.709999084472656,1.7058757531218796,22.559999465942386,1.000007785130401,22.520000457763672,-0.013199773201742038 5483,2013-09-10,22.32999992370605,22.53000068664551,22.020000457763672,22.53000068664551,20400.0,0.0163860091762833,4.099982833927642,-0.8695702652049603,62.0938621944283,55.80369499809165,-0.5733829553924075,-0.7574228668712628,-1.1367331832813257,-1.905533698184371,24.325042587713693,0.5600013732910227,0.29164254694492087,0.6795001983642557,-0.5973785461400212,1.9563789428685325,0.04106082611211548,1.3179395706163959,2.369091942914981,72.22222222222197,30.245272010536,0.6384393722521388,9,-0.5349998474121058,1.0700006484985387,-1.0124998092651332,-1.470000267028805,0.32999992370605824,1,-0.04791758613882824,3.4242151014935036,21.96999931335449,1.3711302501179803,21.709999084472656,1.7058757531218796,22.559999465942386,-0.04791758613882824 5484,2013-09-11,22.34000015258789,22.440000534057614,22.25,22.290000915527344,6500.0,0.00044783828553551785,-1.9230611226854701,-0.24999523164659893,61.818174882368595,57.25980080755634,-0.4136825386879579,-0.7922925369416269,-1.1142825956540037,-1.9079963159560265,23.956893684917908,0.19000053405761363,0.21319788372404602,0.6795003890991218,-0.6165090903455628,1.9755098685438064,0.03149564937677951,1.327505128821464,2.2055280637823635,72.91668322352822,28.61345555098019,0.648004739722343,9,-0.5300006866455078,1.0600004196166992,-0.9825000762939453,-1.4800004959106445,0.9200000762939489,2,-0.05371534264740996,4.099982833927642,22.32999992370605,3.4242151014935036,21.96999931335449,1.3711302501179803,21.709999084472656,-0.05371534264740996 5485,2013-09-12,22.229999542236328,22.3799991607666,21.93000030517578,22.34000015258789,33700.0,-0.0049239305998312055,3.7368642961832674,-2.2000457770656903,53.37552301171048,57.40576397690234,-0.13264540927772472,-0.712522639181195,-0.9569661325868495,-1.787987452575834,23.275312135850474,0.4499988555908203,0.2626497923390936,0.5654997825622559,-0.7373467044861286,1.8683462696106403,-0.08592346096193637,1.216923026086448,2.168107569893177,67.62583017728745,27.33875209524581,0.6514232435241931,9,-0.2199993133544922,1.1700010299682617,-0.8024997711181641,-1.369999885559082,1.010000228881836,3,0.0,-1.9230611226854701,22.34000015258789,4.099982833927642,22.32999992370605,3.4242151014935036,21.96999931335449,0.0 5486,2013-09-13,22.200000762939453,22.43000030517578,21.950000762939453,22.26000022888184,27900.0,-0.0013494727806844242,1.4,0.545446663892389,49.66293512186884,57.71751871911693,-0.01660260161932925,-0.6247711286647828,-0.9003015616329542,-1.7502886774575188,24.851657219163986,0.4799995422363281,0.3499548870753024,0.47850093841552876,-0.8126880830426266,1.7696899598736842,-0.16709357231354716,1.1240954491446047,2.0565820891189333,73.38709801466484,30.455824464357363,0.6455945107290774,9,-0.1900005340576172,1.1999998092651367,-0.7675008773803711,-1.340001106262207,1.0599994659423864,4,0.019819757278725758,3.7368642961832674,22.229999542236328,-1.9230611226854701,22.34000015258789,4.099982833927642,22.32999992370605,0.019819757278725758 5487,2013-09-16,22.440000534057614,22.520000457763672,22.200000762939453,22.459999084472656,11100.0,0.010810800129287035,3.5713818612825436,0.3333121403821484,65.33332044814017,59.119902894180115,-0.14835732695968318,-0.7687183512154867,-1.115454994383196,-1.982551739736401,26.789980973923477,0.31999969482421875,0.4591106294640994,0.6325006484985316,-0.6058660992491127,1.870867396246176,0.013317274624711217,1.251684022372352,1.6807190283325006,84.99998410543706,36.5952688089643,0.6191833738738216,9,-0.4300003051757777,0.9600000381469762,-0.9500002861022914,-1.5800008773803675,1.3400001525878977,0,0.011140819699205107,1.4,22.200000762939453,3.7368642961832674,22.229999542236328,-1.9230611226854701,22.34000015258789,0.011140819699205107 5488,2013-09-17,22.84000015258789,23.040000915527344,22.270000457763672,22.479999542236328,27900.0,0.017825294519186352,1.026311298499222,-18.00133524081702,74.218756984919,61.46540352051703,-0.5462267359870694,-1.0467536052903377,-1.4851255797676757,-2.3744858424968385,28.692667470154763,0.7700004577636719,0.5201645906962113,0.9210002899169929,-0.2637964146989624,2.105796994532948,0.32860193760901524,1.5133986422249706,1.150290651720681,81.98192315623068,26.566339474209542,0.5923983523079784,9,-0.6749992370605469,0.5600004196166992,-1.2849998474121094,-1.9800004959106445,1.1599998474121094,1,-0.019264471590109133,3.5713818612825436,22.440000534057614,1.4,22.200000762939453,3.7368642961832674,22.229999542236328,-0.019264471590109133 5489,2013-09-18,23.790000915527344,23.8799991607666,22.54999923706055,22.54999923706055,30700.0,0.04159372839723097,-1.1451582635767725,3.4444432670707315,79.02543400252154,62.98977067651262,-1.4495706459301623,-1.8722194561373158,-2.391520965784313,-3.3122520446872485,31.199878764490958,1.3299999237060511,0.6490838267118946,1.7310009956359877,0.36114631277227716,3.1008556784996983,1.0460736542041325,2.415928337067843,-2.930000305175785,95.38470266373619,32.02222381416197,0.6849273414318561,9,-1.205000877380371,-0.3900003433227539,-2.255000591278076,-2.9300012588500977,0.6499996185302699,2,-0.047498992208012125,1.026311298499222,22.84000015258789,3.5713818612825436,22.440000534057614,1.4,22.200000762939453,-0.047498992208012125 5490,2013-09-19,23.35000038146973,23.959999084472656,23.35000038146973,23.809999465942386,24300.0,-0.018495187773214128,-1.6521735524853478,-0.3709665014658888,68.70897584596308,64.05190975892998,-0.9898131335905518,-1.317853285580373,-1.8998784680784802,-2.861972298418525,33.98979309408687,0.6099987030029261,0.6745257890556857,1.175500488281255,-0.22185808319304812,2.572859059755558,0.4768212025441052,1.8741797740184047,-2.4295998001098695,69.65178047822317,0.08762599991288766,0.6986792857371513,9,-0.7250003814697301,0.05000019073485973,-1.8375000953674352,-2.490000724792484,1.0599994659423793,3,-0.0038543961934712767,-1.1451582635767725,23.790000915527344,1.026311298499222,22.84000015258789,3.5713818612825436,22.440000534057614,-0.0038543961934712767 5491,2013-09-20,23.3799991607666,23.5,23.149999618530273,23.35000038146973,53800.0,0.0012847442743804116,1.5925910227609885,-0.06521486739753428,68.84531029112206,64.786921420338,-0.847090979187886,-1.2986597225379448,-1.8784338213301197,-2.8830097884367767,35.62899745549471,0.35000038146972656,0.6957772540948,1.131999301910401,-0.35832919970102495,2.622327803521827,0.38683505110468985,1.8771635527161123,-2.3380146392822283,67.04542745240836,-5.344746331592432,0.7451642508057122,9,-0.4349994659423828,0.02000141143798828,-1.839998722076416,-2.5199995040893555,0.9900016784667969,4,-0.00598799806132444,-1.6521735524853478,23.35000038146973,-1.1451582635767725,23.790000915527344,1.026311298499222,22.84000015258789,-0.00598799806132444 5492,2013-09-23,23.56999969482422,23.56999969482422,23.190000534057614,23.36000061035156,15100.0,0.008126627069193981,2.6190554041780536,7.000254323500439,63.979852254994654,64.99647587151205,-0.8786645491416998,-1.4578692397916413,-2.013077742841496,-3.046566713594544,34.20667839881428,0.3799991607666051,0.6500308237347099,1.2549998283386223,-0.3481355855400814,2.858135242217326,0.45343212139927047,2.056567535277974,-2.411294590820315,76.92309428630116,6.34643017487663,0.8015677069393525,9,-0.625,-0.1699991226196289,-2.029999256134033,-2.7100000381469727,0.4799995422363317,0,-0.013152289773276982,1.5925910227609885,23.3799991607666,-1.6521735524853478,23.35000038146973,-1.1451582635767725,23.790000915527344,-0.013152289773276982 5493,2013-09-24,23.82999992370605,23.96999931335449,23.35000038146973,23.770000457763672,7600.0,0.01103098142758685,2.6470713632564564,0.2857129881925305,65.70742736180753,65.42861503589414,-1.0096937341173238,-1.5998473385214744,-2.2138811869578277,-3.270359409827936,34.01882435268443,0.6199989318847585,0.7115987280135911,1.3880001068115213,-0.274574153544183,3.0505743671672256,0.5567129766336691,2.2192872369893735,-2.5592430604833964,90.14088858263851,20.96232705606043,0.831287130177853,9,-0.8800001144409144,-0.4299993515014613,-2.329999446868893,-2.970000267028805,0.270000457763679,1,-0.002098163542619269,2.6190554041780536,23.56999969482422,1.5925910227609885,23.3799991607666,-1.6521735524853478,23.35000038146973,-0.002098163542619269 5494,2013-09-25,23.51000022888184,23.96999931335449,23.479999542236328,23.899999618530273,11600.0,-0.013428438768305462,-1.1777730682829495,-6.500047684140581,60.674164045670096,66.23957515077855,-0.5657732499232857,-1.1389842801615693,-1.8429853964615326,-2.924427329017373,34.19222447759456,0.4899997711181605,0.7328290626048997,0.9415003776550321,-0.6354962659598833,2.5184970212699476,0.1530020558475762,1.729998699462488,-2.077288818651276,43.90252979651901,-21.614662703387843,0.7884983218074577,9,-0.5500001907348668,-0.06499958038330433,-2.0549998283386266,-2.6500005722045934,1.0699996948242116,2,0.020842184872299496,2.6470713632564564,23.82999992370605,2.6190554041780536,23.56999969482422,1.5925910227609885,23.3799991607666,0.020842184872299496 5495,2013-09-26,23.75,24.239999771118164,23.28000068664551,23.51000022888184,12600.0,0.010208412113213106,-1.7428590112833657,-0.6153849915880868,76.56251086542974,69.2284169000631,-0.6341769560906023,-1.2293655918727495,-2.029862819308896,-3.1342811151247716,34.43217978462025,0.9599990844726527,0.7411904621341066,1.0465001106262193,-0.4430042750993408,2.5360044963517794,0.30174791776343923,1.7912523034889993,-2.1650513155820015,55.04589885104134,-15.995882889669161,0.7447521928627806,9,-0.5299997329711914,-0.17499923706054688,-2.294999599456787,-2.890000343322754,0.9300003051757812,3,0.02905265406558377,-1.1777730682829495,23.51000022888184,2.6470713632564564,23.82999992370605,2.6190554041780536,23.56999969482422,0.02905265406558377 5496,2013-09-27,23.6200008392334,23.920000076293945,23.520000457763672,23.56999969482422,9900.0,-0.005473648874383175,-4.333341810459927,0.20833830039180465,72.23722281744782,69.9955171633195,-0.31465766502165593,-0.9944078064437818,-1.8519923200006048,-2.9766615760652613,34.45954752059617,0.39999961853027344,0.7544829695452755,0.8175008773803718,-0.6371744264418737,2.2721761812026173,0.09016322546925082,1.5448385292914928,-1.8226480678793884,40.952439773152705,-31.73493989918795,0.7273376519111224,9,-0.36500072479248047,-0.04500007629394531,-2.1075005531311035,-2.7600011825561523,1.289999008178711,4,0.033446188827669365,-1.7428590112833657,23.75,-1.1777730682829495,23.51000022888184,2.6470713632564564,23.82999992370605,0.033446188827669365 5497,2013-09-30,23.190000534057614,23.81999969482422,22.989999771118164,23.35000038146973,35000.0,-0.01820492336569035,-1.964278172492013,-3.1999237078010196,61.37567312272435,68.56850784529787,0.2602905339256161,-0.4670656605976582,-1.3752288962815165,-2.520941565574706,34.101191536491676,0.8299999237060547,0.8342900398163593,0.3105005264282177,-1.0471057763959628,1.6681068292523982,-0.36830262498387256,0.9893036778403079,-1.1972360027224696,16.000061035155966,-54.402032677198605,0.6788031514120897,9,0.20499897003174183,0.3850002288818395,-1.6775002479553187,-2.3300008773803675,1.779998779296875,0,0.050884013712841236,-4.333341810459927,23.6200008392334,-1.7428590112833657,23.75,-1.1777730682829495,23.51000022888184,0.050884013712841236 5498,2013-10-01,23.38999938964844,23.420000076293945,22.920000076293945,23.26000022888184,18400.0,0.008624357524145143,4.2631431009388105,-0.8124955296473425,63.22418039205897,66.81281299969092,0.16373178491629758,-0.6259095679844116,-1.5296897642279284,-2.688846813157543,33.16533299496776,0.5,0.9537570810872644,0.4639993667602589,-0.8968118630507504,1.8248105965712682,-0.21640624814524756,1.1444049816657653,-1.2174560391306564,35.6060168193512,-33.05374768931236,0.680405614905505,10,0.19000053405761363,-0.8399991989135778,0.010001182556148791,-0.7199993133544957,1.470001220703118,1,0.028217181044656314,-1.964278172492013,23.190000534057614,-4.333341810459927,23.6200008392334,-1.7428590112833657,23.75,0.028217181044656314 5499,2013-10-02,22.940000534057614,23.45000076293945,22.79999923706055,23.440000534057614,17500.0,-0.01923894259655179,1.5000036679748838,-3.846178675704623,58.236678749503774,65.64922443341766,0.5369436350117063,-0.15055085389813527,-1.034896922844613,-2.2071292095120505,32.07035112844427,0.6500015258788991,0.9808870041155657,-0.006999492645267225,-1.354326247787597,1.3403272624970626,-0.6806628702164303,0.6666638849258959,-0.6020606698917987,9.722308685717602,-56.62819343346319,0.6736633775711647,10,0.5799989700317418,-0.39000034332275035,0.4600000381469762,-0.2700004577636683,1.4899997711181676,2,0.05056668789915397,4.2631431009388105,23.38999938964844,-1.964278172492013,23.190000534057614,-4.333341810459927,23.6200008392334,0.05056668789915397 5500,2013-10-03,22.56999969482422,23.229999542236328,22.559999465942386,22.979999542236328,12300.0,-0.016129068466414265,-2.1162772129664478,0.8199996948242188,53.97848509683184,63.99735496738542,0.8768789724862174,0.2321395038883587,-0.6250898564054808,-1.8093148599927993,30.775014786386873,0.6700000762939418,0.9285419445488046,-0.3775003433227546,-1.7242296675363633,0.9692289808908541,-1.0508650054295572,0.29586431878404795,-0.07989503810221521,0.7353106171950419,-62.051381939287786,0.6733646621068042,10,0.8299999237060547,-0.01999950408935547,0.8300008773803711,0.10000038146972656,2.520000457763672,3,0.08905628072927119,1.5000036679748838,22.940000534057614,4.2631431009388105,23.38999938964844,-1.964278172492013,23.190000534057614,0.08905628072927119 5501,2013-10-04,22.309999465942386,22.60000038146973,22.100000381469727,22.51000022888184,7500.0,-0.01151972673448709,1.6315715504693256,0.4878069204216638,48.608125063306105,62.289385279420024,1.0830303205122718,0.5685445866182555,-0.3819660113938639,-1.5228903163642116,30.46023214943506,0.5000000000000036,0.7379600211899664,-0.667500591278074,-1.921712672868754,0.5867114903126058,-1.294606632073414,-0.040394550482734104,1.9300003051757777,12.209253971334519,-45.79437604224488,0.6271060407953408,10,0.860000610351559,0.2550001144409144,1.0900011062622035,0.36000061035155895,2.5,4,0.10623043011952338,-2.1162772129664478,22.56999969482422,1.5000036679748838,22.940000534057614,4.2631431009388105,23.38999938964844,0.10623043011952338 5502,2013-10-07,21.68000030517578,22.26000022888184,21.670000076293945,22.06999969482422,14300.0,-0.028238421149598736,-1.878050595930385,1.9499895096225373,38.16326133413259,59.22892238745614,1.5832330236058105,1.239240283042065,0.2486337663286129,-0.8727360820172798,30.206209892201528,0.639999389648441,0.6181067140197456,-1.282999801635743,-2.5917734846218963,0.025773881350410477,-1.9373866431288214,-0.6286129601426644,2.517199478149415,0.5618103946174225,-52.16115841968792,0.6543868414930771,10,1.2749996185302734,1.0850000381469727,1.7200002670288086,0.9899997711181641,3.729999542236328,0,0.14898521664066644,1.6315715504693256,22.309999465942386,-2.1162772129664478,22.56999969482422,1.5000036679748838,22.940000534057614,0.14898521664066644 5503,2013-10-08,21.26000022888184,22.43000030517578,21.239999771118164,21.75,34300.0,-0.019372696973333214,-3.490562235265751,1.2564116358229886,21.052604012767418,54.82652682824473,1.7884114541716158,1.6600817820185547,0.6585635697813146,-0.433541223129982,29.474729307025488,1.1900005340576172,0.4745811274917955,-1.649499893188473,-3.1418308155086834,-0.15716897086826265,-2.39566535434858,-0.903334432028366,2.8361115661621064,0.9049976827020714,-44.503922424204106,0.7461654611601054,10,1.4799995422363246,1.4799995422363246,2.162500381469723,1.4099998474121058,4.059999465942379,1,0.1745060698274401,-1.878050595930385,21.68000030517578,1.6315715504693256,22.309999465942386,-2.1162772129664478,22.56999969482422,0.1745060698274401 5504,2013-10-09,21.13999938964844,21.61000061035156,21.06999969482422,21.38999938964844,11100.0,-0.005644442048047371,-1.7692397981140986,0.5102043199520475,22.716019148850947,48.84358330418042,1.7174853100743768,1.7766624756997444,0.779142471688651,-0.2969242470389908,28.779049041953897,0.5400009155273402,0.339994406828076,-1.7095006942748974,-3.383657044162991,-0.03534434438680378,-2.546578869218944,-0.8724225193308506,2.784745683959958,3.240726841165696,-37.48638628585026,0.837078174944047,10,1.355000495910641,1.5150003433227504,2.3475012779235804,1.5300006866455043,4.520000457763668,2,0.1759697884629401,-3.490562235265751,21.26000022888184,-1.878050595930385,21.68000030517578,1.6315715504693256,22.309999465942386,0.1759697884629401 5505,2013-10-10,22.229999542236328,22.350000381469727,21.06999969482422,21.420000076293945,16700.0,0.051561030466331204,1.438093888679989,-3.2399978637695312,38.74755469258272,45.1225090680843,0.43493686884268357,0.7237704082937952,-0.2963122564610927,-1.359170817460594,28.539507864611522,1.2800006866455078,0.18622573065408332,-0.6195005416870103,-2.293656891575104,1.0546558082010833,-1.456578716631057,0.2175776332570365,1.466365901069338,75.8169494652568,36.8318798919978,0.837078174944047,10,0.21500015258789062,0.4250001907348633,1.2575011253356934,0.4400005340576172,3.260000228881836,3,0.09896539848143138,-1.7692397981140986,21.13999938964844,-3.490562235265751,21.26000022888184,-1.878050595930385,21.68000030517578,0.09896539848143138 5506,2013-10-11,22.63999938964844,22.709999084472656,22.020000457763672,22.1200008392334,15400.0,0.018443538275074056,1.090911455398247,0.6419739423038476,41.27579126369591,42.88918886152559,-0.14381942423009164,0.36725358283804255,-0.6815444877874697,-1.7385915186057268,28.3883224384631,0.6899986267089844,0.07681556405901802,-0.231500625610348,-1.881104008995088,1.4181027577743919,-1.0563023173027197,0.5933010660820237,0.8462567937787107,95.7317243368474,59.003176154041796,0.8248016916923704,10,-0.3799991607666051,0.015000343322750354,0.8475012779235804,0.03000068664550426,2.860000610351559,4,0.10821558431930223,1.438093888679989,22.229999542236328,-1.7692397981140986,21.13999938964844,-3.490562235265751,21.26000022888184,0.10821558431930223 5507,2013-10-14,22.690000534057614,22.809999465942386,22.34000015258789,22.670000076293945,17700.0,0.0022085311730191126,2.6154026732396543,0.038462525996860446,38.86719113797955,40.18285672218343,-0.3041934707783298,0.355150895872125,-0.7027849260359389,-1.7566139412908974,28.19295594211006,0.46999931335449574,-0.12938233903580354,-0.19399948120117472,-1.8335940421988646,1.4455950797965151,-1.0137967617000214,0.625797799297672,0.6029551302813019,93.10350875462137,60.523375084005664,0.819797280498845,10,-0.4300003051757777,-0.03500080108642223,-0.09250020980834606,0.0699996948242223,1.3400001525878977,0,0.09343318122459543,1.090911455398247,22.63999938964844,1.438093888679989,22.229999542236328,-1.7692397981140986,21.13999938964844,0.09343318122459543 5508,2013-10-15,22.399999618530273,22.959999084472656,22.32999992370605,22.56999969482422,13200.0,-0.012781000824219846,-3.0645177168381554,-8.499809269503704,39.09626152184679,38.056143696888206,-0.18929908406015272,0.6434899876517761,-0.3806749346401581,-1.4403071283811713,27.62762761064435,0.6299991607666051,-0.32427964123159114,-0.46200037002563477,-2.1158268366922073,1.1918260966409377,-1.288913603358921,0.3649128633076515,0.7151195682474665,70.37038905887957,37.602222889656325,0.8269132333332861,10,-0.25,0.25500011444091797,0.19750070571899414,0.3600006103515625,1.3500003814697266,1,0.13437501250633188,2.6154026732396543,22.690000534057614,1.090911455398247,22.63999938964844,1.438093888679989,22.229999542236328,0.13437501250633188 5509,2013-10-16,22.65999984741211,22.82999992370605,22.46999931335449,22.46999931335449,8500.0,0.011607153272750637,-2.789469457410891,-1.1176496987512692,39.33463774564109,36.4290495467559,-0.5511540321484745,0.3104070218076842,-0.6055276158698,-1.668709746812599,26.437226962431694,0.4300003051757777,-0.44439663763170145,-0.1455000877380357,-1.7420554343078187,1.4510552588317474,-0.943777761022929,0.6527775855468576,0.2999992370605469,84.12701936817291,51.93884732295248,0.7982776732848919,10,-0.6450004577636719,-0.005000114440917969,-0.0624995231628418,0.18000030517578125,2.010000228881836,2,0.11738746095869446,-3.0645177168381554,22.399999618530273,2.6154026732396543,22.690000534057614,1.090911455398247,22.63999938964844,0.11738746095869446 5510,2013-10-17,23.26000022888184,23.54999923706055,22.65999984741211,22.65999984741211,12200.0,0.02647839300573751,-1.9666627460080925,3.1578878682928875,46.77418913782404,36.225278888369004,-1.1655554153376357,-0.3127147042554945,-1.1562361177242444,-2.2341011049562916,25.400452018780456,0.889999389648441,-0.587038854262687,0.4590003013610868,-1.131589288711485,2.0495898914336586,-0.33629449367519726,1.254295096397371,-2.1900005340576207,81.04580133639179,47.90219596040143,0.7952947950362858,10,-0.9500007629394567,-0.6050004959106481,-0.6550002098083532,-0.3400001525878942,1.44000053405761,3,0.10318140992751146,-2.789469457410891,22.65999984741211,-3.0645177168381554,22.399999618530273,2.6154026732396543,22.690000534057614,0.10318140992751146 5511,2013-10-18,23.239999771118164,23.61000061035156,23.03000068664551,23.46999931335449,21100.0,-0.0008598648996933633,1.2744999775607022,-0.3833323266777423,50.483551430142036,37.59420001014783,-1.1172522176149648,-0.3201549326432023,-1.0935746642181599,-2.176861501695086,24.629204881834745,0.5799999237060476,-0.6840360437294102,0.4459998130798333,-1.1350646630080519,2.0270642891677184,-0.3445324249641075,1.236532051123774,-2.1204000854492193,71.09369994143874,34.30345252035261,0.7905322380439422,10,-0.8999996185302734,-0.5850000381469727,-0.5349993705749512,-0.31999969482421875,1.149999618530277,4,0.09681583572114394,-1.9666627460080925,23.26000022888184,-2.789469457410891,22.65999984741211,-3.0645177168381554,22.399999618530273,0.09681583572114394 5512,2013-10-21,23.26000022888184,23.45000076293945,23.0,23.149999618530273,18900.0,0.0008606049036425922,-1.1951264898259022,-0.4782644751463914,48.69740413477721,40.66584446814892,-0.9941004495450905,-0.384272405448538,-1.0765720757719244,-2.1600864735109404,23.74622399043104,0.4500007629394496,-0.7359829778142526,0.48150024414063,-1.0733941571368142,2.036394645418074,-0.2959469564980921,1.258947444779352,-2.0407845062255916,72.65623486601683,34.24079126150951,0.7774472006387229,10,-0.9200000762939489,-0.6050004959106481,-0.5549998283386266,-0.3400001525878942,1.2399997711181605,0,0.09630265473242616,1.2744999775607022,23.239999771118164,-1.9666627460080925,23.26000022888184,-2.789469457410891,22.65999984741211,0.09630265473242616 5513,2013-10-22,23.78000068664551,24.20000076293945,23.34000015258789,24.11000061035156,20000.0,0.022355995384642835,2.3725498995837824,-2.9999826605630235,58.30038825436323,44.61966325765028,-1.2505562970968072,-0.9572915773379052,-1.5714621056981102,-2.6368805797062116,22.778010894253786,0.9400005340576101,-0.7241647445689736,1.0040006637573278,-0.5439205489748815,2.551921876489537,0.2300400573912249,1.7779612701234306,-2.465153568481451,75.72255928486655,32.28643905021622,0.7739606063661039,10,-1.1450004577636754,-1.12500095367432,-1.0750002861022985,-0.6250000000000036,1.5399990081787074,1,0.010513035861281272,-1.1951264898259022,23.26000022888184,1.2744999775607022,23.239999771118164,-1.9666627460080925,23.26000022888184,0.010513035861281272 5514,2013-10-23,24.0,24.34000015258789,23.270000457763672,23.739999771118164,12700.0,0.009251442683012145,1.2765938019321026,-0.7878796636129985,64.56211037286116,47.48794722212566,-1.1423287739741035,-1.2002358390656909,-1.7684349198034681,-2.819939191164167,21.80067639019874,1.0699996948242188,-0.587213830813738,1.1994999885559068,-0.4115604687834171,2.8105604458952307,0.39396975988624305,2.0050302172255705,-2.5120436631494165,79.76189935558877,29.646958245989218,0.8055302286696621,10,-0.8199996948242188,-1.2950000762939453,-1.2174992561340332,-0.7149991989135742,1.489999771118164,2,-0.01041666666666663,2.3725498995837824,23.78000068664551,-1.1951264898259022,23.26000022888184,1.2744999775607022,23.239999771118164,-0.01041666666666663 5515,2013-10-24,24.440000534057614,24.5,23.809999465942386,24.18000030517578,7500.0,0.0183333555857339,2.631589778596471,0.9999999999999863,70.9233733588945,50.782123010481065,-1.3811118218065417,-1.6715964141198114,-2.1801437400205046,-3.2197460620994285,20.62147494670797,0.6900005340576136,-0.30390866742550315,1.605000495910641,-0.11737893140212563,3.3273799232234076,0.7438107822542577,2.4661902095670243,-2.7238806919480467,96.0000356038409,39.392882920775016,0.8611897136563837,10,-1.0250005722045863,-1.6550006866455043,-1.4475002288818324,-1.1549997329711879,1.1299991607666051,3,0.009410783028250158,1.2765938019321026,24.0,2.3725498995837824,23.78000068664551,-1.1951264898259022,23.26000022888184,0.009410783028250158 5516,2013-10-25,24.40999984741211,24.649999618530273,24.09000015258789,24.51000022888184,29100.0,-0.0012275239766749158,1.9473721195207525,-0.3846165132230685,80.40084857794386,55.39697383714376,-1.1998050528261857,-1.6647278597577397,-2.0864772973653984,-3.144687623106474,19.424891278121947,0.5599994659423828,-0.005843670674089196,1.5354998588562019,-0.29549066715202343,3.366490384864427,0.6200045958520874,2.4509951218603163,-2.415491989513498,85.45455596335579,20.859242037536205,0.9154952630041134,10,-0.9200000762939453,-1.5500001907348633,-1.3974995613098145,-1.1249990463256836,1.2800006866455043,4,0.011880414475221146,2.631589778596471,24.440000534057614,1.2765938019321026,24.0,2.3725498995837824,23.78000068664551,0.011880414475221146 5517,2013-10-28,24.3700008392334,24.479999542236328,24.26000022888184,24.26000022888184,28200.0,-0.001638632053615141,-2.9999653211265636,-1.1000019073412823,87.83451656885526,60.81233550903359,-1.001785145055571,-1.6145735325900326,-1.9710037770823163,-3.061801085877903,19.081555246535785,0.21999931335448863,0.16583004525451983,1.4365008354187019,-0.5097161222080366,3.3827177930454404,0.4633923566053326,2.409609314232071,-2.056833970058989,79.71022104525532,6.766930671540123,0.9731084788133697,10,-0.8100013732910156,-1.5100011825561523,-1.1975007057189941,-1.0850000381469727,1.2599983215332031,0,0.0008206216547537171,1.9473721195207525,24.40999984741211,2.631589778596471,24.440000534057614,1.2765938019321026,24.0,0.0008206216547537171 5518,2013-10-29,24.04999923706055,24.61000061035156,23.239999771118164,24.25,12400.0,-0.013130963937337037,1.9782562724683264,-1.8181786655569692,83.75865829027433,65.74833779177062,-0.47284172170417094,-1.3097423413865386,-1.5741438589307926,-2.6998583507248206,18.196099463141255,1.3700008392333949,0.29927361672711683,1.0834992408752484,-0.9169355001839499,3.0839339819344467,0.08328187034565104,2.0837166114048458,-1.4564124379634364,57.4467768510079,-23.30905677155448,1.0002173705295985,10,-0.394999504089359,-1.1899995803833043,-0.8774991035461461,-0.7649984359741246,0.75,1,0.018711051027644476,-2.9999653211265636,24.3700008392334,1.9473721195207525,24.40999984741211,2.631589778596471,24.440000534057614,0.018711051027644476 5519,2013-10-30,24.10000038146973,24.61000061035156,24.04999923706055,24.5,75900.0,0.002079049729537097,-1.2399969482538324,1.9999904632932333,78.59323096665078,69.28378688386249,-0.33201234577590455,-1.3369283656888094,-1.5573714006775923,-2.711991945707375,17.466532042748202,0.5600013732910085,0.45539326559499926,1.0755003929138205,-0.9879714845179386,3.1389722703455796,0.04376445419794095,2.1072363316297,-1.2596440440406376,60.992957689321535,-19.545420359751866,1.0317359387158802,10,-0.2750005722045934,-1.240000724792484,-0.9250001907348668,-0.8149995803833043,0.629999160766598,2,0.05062237734620689,1.9782562724683264,24.04999923706055,-2.9999653211265636,24.3700008392334,1.9473721195207525,24.40999984741211,0.05062237734620689 5520,2013-10-31,24.57999992370605,24.709999084472656,24.10000038146973,24.29999923706055,65100.0,0.019916993138530792,1.259258605160434,-0.7000023841880532,79.0418730815905,72.45693373402341,-0.6761872583214235,-1.74825684946806,-1.9652549095446865,-3.146796863432048,17.143498572674744,0.6099987030029261,0.6587135808735773,1.4549999237060511,-0.7086279450057624,3.6186277924178647,0.37318598935014435,2.536813858061958,-1.5224863925448169,91.15651554489837,12.02197941873088,1.0818139343559068,10,-0.725000381469723,-1.6900005340576136,-1.3774995803832972,-1.2949991226196254,-0.12000083923339488,3,0.03702196298765936,-1.2399969482538324,24.10000038146973,1.9782562724683264,24.04999923706055,-2.9999653211265636,24.3700008392334,0.03702196298765936 5521,2013-11-01,24.68000030517578,24.86000061035156,24.40999984741211,24.86000061035156,57200.0,0.004068363782755213,4.000000000000158,-0.6428566562898109,79.35098481493978,75.86288714293036,-0.615129961326943,-1.7513938096619697,-2.0185373250126517,-3.2004026231542326,17.59359817059533,0.4500007629394496,0.8620624159022618,1.4365002632141106,-0.797639687283727,3.6706402137119483,0.31943028796519357,2.5535702384630277,-1.3911387965509476,88.88887580694364,11.04538689477144,1.1170699752489184,11,-0.630000114440918,-1.7150001525878906,-1.2824997901916504,-1.3949995040893555,-0.8199996948242223,4,0.03606156315410547,1.259258605160434,24.57999992370605,-1.2399969482538324,24.10000038146973,1.9782562724683264,24.04999923706055,0.03606156315410547 5522,2013-11-04,24.90999984741211,25.25,24.79999923706055,24.8700008392334,53800.0,0.009319268208764608,-3.999947018744926,-0.222216335353711,87.68764881455273,79.12813831628476,-0.6553839475666372,-1.82033200909704,-2.2084991881297995,-3.3826781255874536,18.844244155843825,0.5699996948242188,0.99602673942114,1.5049998283386223,-0.7202195734966352,3.73021923017388,0.3923901274209953,2.6176095292562493,-1.3697560825109996,83.08457144917676,4.118331190516642,1.1126097009176281,11,-0.6649999618530273,-1.75,-1.4949994087219238,-1.5099992752075195,-0.9899997711181641,0,0.03131275356978924,4.000000000000158,24.68000030517578,1.259258605160434,24.57999992370605,-1.2399969482538324,24.10000038146973,0.03131275356978924 5523,2013-11-05,24.96999931335449,25.20000076293945,24.86000061035156,24.899999618530273,39500.0,0.0024086497916462335,-3.53340454210197,1.7500357636735557,86.90091485615991,81.61022770331795,-0.5909780578508581,-1.6739614772411464,-2.196634684144584,-3.392044437947657,20.447833762126525,0.3400001525878906,1.120232351895961,1.379499340057368,-0.707054132249624,3.46605281236436,0.3362226039038738,2.4227760762108623,-1.1219994261355772,76.66662428116807,-1.578784018138677,1.043276736153496,11,-0.7249994277954066,-1.8099994659423793,-1.4849991798400843,-1.5699987411498988,-0.6499996185302699,1,0.026431712677666308,-3.999947018744926,24.90999984741211,4.000000000000158,24.68000030517578,1.259258605160434,24.57999992370605,0.026431712677666308 5524,2013-11-06,24.86000061035156,25.190000534057614,24.709999084472656,25.020000457763672,23600.0,-0.004405234522537604,-1.0869496711917381,-2.2857220708448533,80.30302264036168,82.65241095681431,-0.38683959600142614,-1.3396654917341841,-2.0045747265575535,-3.240000750010502,21.821641625631205,0.4800014495849574,1.2649507404930418,1.0835005760192828,-0.7284398737225359,2.8954410257611016,0.17753035114837346,1.9894708008901922,-0.7596407028320513,66.0869983464107,-11.316560606454658,0.9059702248709088,11,-0.6150007247924769,-1.7000007629394496,-1.7950005531311,-1.460000038146969,-0.6500015258789027,2,-0.0024135708695849356,-3.53340454210197,24.96999931335449,-3.999947018744926,24.90999984741211,4.000000000000158,24.68000030517578,-0.0024135708695849356 5525,2013-11-07,24.43000030517578,24.899999618530273,24.3799991607666,24.899999618530273,16600.0,-0.017296874280716135,1.21277113812065,2.9374985098823942,69.508198156564,81.44211646554989,0.04648096963663306,-0.776191635440675,-1.4980745272485976,-2.766196929667906,22.836963293257035,0.5200004577636719,1.310438989617218,0.5435002326965339,-1.1353626395315466,2.2223631049246144,-0.29593120341750634,1.3829316688105742,-0.12270518100978478,5.747252434059514,-69.46144219162292,0.8394314361140397,11,-0.18500041961669922,-1.2700004577636719,-1.3950004577636719,-1.0299997329711914,-0.14999961853026988,3,0.01227995224367584,-1.0869496711917381,24.86000061035156,-3.53340454210197,24.96999931335449,-3.999947018744926,24.90999984741211,0.01227995224367584 5526,2013-11-08,25.09000015258789,25.5,24.40999984741211,24.40999984741211,59600.0,0.027015957395312817,-2.205881362968282,-1.4468112736643468,74.79674334482752,79.99347499621348,-0.5664893978862757,-1.3104183255887776,-2.09134834090694,-3.3749172815890347,23.759298780675202,1.0900001525878906,1.324512993518482,1.0810000419616692,-0.5722443527710368,2.7342444366943752,0.25437784459531443,1.907622239328024,0.15999984741210938,63.392898197046,-11.63722967463503,0.8266221973663531,11,-0.7200002670288086,-1.8050003051757812,-2.1150002479553223,-1.6899995803833008,-0.9699993133544922,4,-0.025109647839131388,1.21277113812065,24.43000030517578,-1.0869496711917381,24.86000061035156,-3.53340454210197,24.96999931335449,-0.025109647839131388 5527,2013-11-11,24.809999465942386,25.149999618530273,24.71999931335449,25.10000038146973,20000.0,-0.011159851930755083,1.2051332211745958,-0.4264717432036711,64.9275152394359,77.90112576834254,-0.2430729836980774,-0.9101110496690552,-1.7468218932701802,-3.042988294114501,24.62092524640451,0.4300003051757848,1.2574752201449968,0.6949994087219267,-0.871753935454354,2.2617527528982073,-0.08837726336621543,1.4783760808100688,0.6900005340576136,38.39285562233194,-35.039854574467746,0.7833766720881411,11,-0.03499984741211293,-1.524999618530277,-1.9424996376037633,-1.4099988937377965,-0.4399986267089879,0,-0.03829096638615115,-2.205881362968282,25.09000015258789,1.21277113812065,24.43000030517578,-1.0869496711917381,24.86000061035156,-0.03829096638615115 5528,2013-11-12,25.40999984741211,25.559999465942386,24.79999923706055,24.79999923706055,15200.0,0.024183812752328615,-1.4918015358831618,-2.1034437399699963,68.40729991275019,76.76935565124246,-0.7038912678015272,-1.341844663207418,-2.300106774356358,-3.586245870187099,25.52312013210043,0.7600002288818359,1.1690613846267155,1.1444997787475586,-0.30228933985167217,2.5912888973467894,0.42110521944794144,1.8678943380471758,-1.0,87.2881712087412,14.050634117526926,0.7233945592996155,11,-0.5799999237060511,-2.0950002670288086,-2.549999713897705,-2.0099992752075195,-0.4799995422363281,1,-0.05863832271017955,1.2051332211745958,24.809999465942386,-2.205881362968282,25.09000015258789,1.21277113812065,24.43000030517578,-0.05863832271017955 5529,2013-11-13,25.31999969482422,25.399999618530273,24.81999969482422,25.18000030517578,35700.0,-0.0035419186591241214,2.866675991505919,0.22950696650574215,62.64366083628447,74.94733206843068,-0.47230264151694,-1.0986759470880365,-2.165408078139702,-3.4394501945313465,26.474070750479328,0.5900001525878906,1.0571961496014488,0.9214996337890611,-0.38623063147603887,2.229229899054161,0.2676345011565111,1.575364766421611,-0.8869998550415055,79.66104160605155,8.918518108418866,0.6538651326325501,11,-0.35000038146972656,-2.005000114440918,-2.5799999237060547,-1.919999122619629,0.10000038146972656,2,-0.039494471250108854,-1.4918015358831618,25.40999984741211,1.2051332211745958,24.809999465942386,-2.205881362968282,25.09000015258789,-0.039494471250108854 5530,2013-11-14,25.65999984741211,25.86000061035156,25.309999465942386,25.399999618530273,16700.0,0.013428126251415096,-1.5000021674390056,1.8571525885558584,66.49076118793076,73.51841833209636,-0.7185580502457611,-1.3171880574865504,-2.457126753349435,-3.7220171811749445,26.871484801425648,0.5500011444091726,0.9914779969568386,1.1414998054504402,-0.16680987594426355,2.449809486845144,0.4873449647530883,1.795654646147792,-1.2044600151062035,86.20685119268443,16.609610550651027,0.6541548406973519,11,-0.5399999618530273,-2.1949996948242188,-3.0850000381469727,-2.2599992752075195,-0.09000015258789062,3,-0.05650821401254569,2.866675991505919,25.31999969482422,-1.4918015358831618,25.40999984741211,1.2051332211745958,24.809999465942386,-0.05650821401254569 5531,2013-11-15,25.489999771118164,25.75,25.31999969482422,25.65999984741211,23700.0,-0.006625100440563303,1.4571419229323002,-0.6538458716942376,64.28569343278795,70.91820106745583,-0.47111972091992627,-1.0223997720851195,-2.212422910711833,-3.4897202503827636,27.230380744280357,0.43000030517578125,0.9876997208074378,0.8589997291564941,-0.37102605899867314,2.0890255173116614,0.2439868350789105,1.4740126232340778,-0.9782815076904328,67.5438229580939,-0.7422125345806165,0.6150128940775841,11,-0.36999988555908203,-1.5499992370605469,-2.940000057220459,-2.089999198913574,-0.3600006103515625,4,-0.04746956042909267,-1.5000021674390056,25.65999984741211,2.866675991505919,25.31999969482422,-1.4918015358831618,25.40999984741211,-0.04746956042909267 5532,2013-11-18,25.5,25.940000534057614,25.399999618530273,25.649999618530273,85900.0,0.0003923196928847794,-2.0857161541353797,0.8823503012487518,70.08310966460262,69.04955604617167,-0.43429825002035116,-0.9022386754323009,-2.154444806747648,-3.445195623739007,27.73004835778122,0.5400009155273402,0.948361035211164,0.7569999694824219,-0.34908052902783027,1.863080467992674,0.2039597202272958,1.310040218737548,-0.9343504426953153,61.403505836647554,-7.91267432450401,0.5530402492551253,11,-0.3400001525878906,-1.3649997711181676,-3.0425000190734863,-2.09999942779541,-0.17000007629394887,0,-0.05411761414770988,1.4571419229323002,25.489999771118164,-1.5000021674390056,25.65999984741211,2.866675991505919,25.31999969482422,-0.05411761414770988 5533,2013-11-19,24.03000068664551,24.709999084472656,23.8799991607666,24.1200008392334,44700.0,-0.05764703189625442,-3.256374893629508,0.6000025431379543,49.30417781498941,65.60523995446364,0.992736784289793,0.6191968697454975,-0.643752786309161,-1.933456014485877,26.592374162902555,1.6200008392333984,0.8624945786712459,-0.725499343872066,-1.7906499046840807,0.3396512169399486,-1.2580746242780734,-0.19292406346605873,1.9099998474121023,7.28162261558451,-60.48131423892933,0.5325752804060079,11,0.879999160766598,0.10499954223632102,-1.5725007057189977,-0.6300001144409215,1.0,1,0.014148986386706142,-2.0857161541353797,25.5,1.4571419229323002,25.489999771118164,-1.5000021674390056,25.65999984741211,0.014148986386706142 5534,2013-11-20,23.75,24.0,23.6299991607666,24.0,15100.0,-0.011652129781299592,1.9600067138671875,2.777773068283075,41.40786814889642,62.4829810647228,1.2278467438554124,0.927037568218612,-0.3257964161428788,-1.6199450205122616,25.15053126283324,0.4000015258789098,0.7146218085487099,-0.9930000305175781,-2.100507157447243,0.1145070964120869,-1.5467535939824089,-0.4392464670527474,2.1900005340576136,5.194838436932861,-57.14658306243448,0.5537535634648325,11,1.0349998474121094,0.45499992370605113,-1.3475003242492676,-0.34999942779541016,1.110000610351559,2,0.049684223375822345,-3.256374893629508,24.03000068664551,-2.0857161541353797,25.5,1.4571419229323002,25.489999771118164,0.049684223375822345 5535,2013-11-21,24.670000076293945,24.70000076293945,23.670000076293945,23.75,35100.0,0.03873684531763977,1.1020391083742291,-3.6800003051757812,49.911502393300715,59.71795429233093,0.3860702200672357,0.026511210870630464,-1.1928215726806073,-2.4930806065797952,23.78678895196929,1.0300006866455043,0.5897605918363844,-0.08449993133545064,-1.1835035452311615,1.0145036825602602,-0.6340017382833061,0.4650018756124048,1.1776004028320273,45.021657889565475,-13.384946203810586,0.5495018069478561,11,0.11499977111816406,-0.36999988555908203,-2.335000514984131,-1.2699995040893555,0.010000228881835938,3,0.030401297027992102,1.9600067138671875,23.75,-3.256374893629508,24.03000068664551,-2.0857161541353797,25.5,0.030401297027992102 5536,2013-11-22,24.70000076293945,24.81999969482422,24.479999542236328,24.65999984741211,20800.0,0.0012160797143383473,1.42858310626703,0.043479252402322276,48.073403164448386,57.845275172887874,0.3295902745851791,0.020396364708851422,-1.1674394026025077,-2.4861048886291712,22.2638561652693,0.3400001525878906,0.5133856208625893,-0.06899929046631215,-1.1564567075802863,1.018458126647662,-0.6127279990232992,0.4747294180906749,1.058895663452148,46.320388141087484,-8.5942998851827,0.543728708556987,11,0.0849990844726598,-0.23000049591064098,-2.2175011634826625,-1.3000001907348597,-0.6800003051757777,4,0.035222627733280776,1.1020391083742291,24.670000076293945,1.9600067138671875,23.75,-3.256374893629508,24.03000068664551,0.035222627733280776 5537,2013-11-25,24.38999938964844,24.75,24.29999923706055,24.739999771118164,24100.0,-0.012550662498607812,1.4324310391933288,-8.749809269502881,44.91228375445011,55.23471782196563,0.6411758062396551,0.34991302129007096,-0.8122526347837713,-2.1431091032012226,20.566852721447475,0.4500007629394496,0.48627406089532244,-0.3800005912780726,-1.465948966011986,0.7059477834558407,-0.9229747786450275,0.1629735960888823,1.2837411461181567,63.86553679017442,11.21891154212856,0.542974187366956,11,0.3950004577636683,0.08000087738036754,-1.8924994468689,-0.9899988174438512,-0.4399986267089915,0,0.030340294778040455,1.42858310626703,24.70000076293945,1.1020391083742291,24.670000076293945,1.9600067138671875,23.75,0.030340294778040455 5538,2013-11-26,24.5,24.54999923706055,24.13999938964844,24.28000068664551,43400.0,0.004510070237978114,1.5625167639221942,-0.6285687816415132,46.842102445285924,53.47898911185469,0.4341750102542008,0.2902343736937212,-0.8877531650950949,-2.2189810123024856,20.530310510745636,0.4099998474121094,0.3701443071521986,-0.29250001907348633,-1.3333470707820858,0.7483470326351132,-0.8129235449277843,0.22792350678081164,1.0919908807665983,73.10928141073212,21.247251677821318,0.5204235258542994,11,0.2849998474121094,0.09000015258789062,-2.002500057220459,-1.0999994277954102,-1.4599990844726562,1,0.03387754790636954,1.4324310391933288,24.38999938964844,1.42858310626703,24.70000076293945,1.1020391083742291,24.670000076293945,0.03387754790636954 5539,2013-11-27,25.31999969482422,25.489999771118164,24.40999984741211,24.40999984741211,77100.0,0.03346937529894767,-1.3736266039547098,4.1363758528910095,57.30705098411611,52.458576866986405,-0.43116644219831457,-0.45711629606652693,-1.6936390445082878,-2.99893889062918,20.862146412516747,1.0799999237060547,0.3413628325469702,0.4664997100830064,-0.5460793340150794,1.4790787541810921,-0.03978981196603826,0.972789232132051,0.19351151714237957,90.65933490113225,31.60238317846875,0.5062895220490429,11,-0.5349998474121094,-0.7299995422363281,-2.674999713897705,-1.919999122619629,-1.7299995422363281,2,-0.011453357491074012,1.5625167639221942,24.5,1.4324310391933288,24.38999938964844,1.42858310626703,24.70000076293945,-0.011453357491074012 5540,2013-11-29,25.489999771118164,25.96999931335449,25.420000076293945,25.57999992370605,52900.0,0.006714063125707437,-3.782611580117064,-0.09890128316376401,53.57142248932653,51.268102317712916,-0.7015974596694861,-0.5854629141423544,-1.8330741908519883,-3.1214345927313083,21.253186662437038,0.6499996185302699,0.2457908362154022,0.590999794006347,-0.45118184802141315,1.633181436034107,0.06990897299246512,1.1120906150202288,-1.8600006103515625,73.77051572416204,14.631573267853938,0.5210908210138809,11,-0.6900005340576172,-0.8850002288818359,-2.547499656677246,-2.089999198913574,-2.2899990081787145,4,-0.02471554203309312,-1.3736266039547098,25.31999969482422,1.5625167639221942,24.5,1.4324310391933288,24.38999938964844,-0.02471554203309312 5541,2013-12-02,25.56999969482422,26.0,25.540000915527344,25.65999984741211,51100.0,0.0031384827157472373,-5.1334147147834495,1.0000000000000395,57.03703468228712,49.81853843078897,-0.8594347470613606,-0.6275420075919236,-1.8819164941411657,-3.153781018056854,21.49561877839482,0.5100002288818359,0.1871174072644024,0.6264997482299819,-0.4516909438518759,1.7046904403118397,0.08740440218905121,1.1655950942709126,-1.89320053100586,76.8817116089813,14.493997868649103,0.5390953460409293,12,-0.755000114440918,-0.9499998092651367,-2.4699997901916504,-2.169999122619629,-2.979999542236328,0,-0.034806390311713176,-3.782611580117064,25.489999771118164,-1.3736266039547098,25.31999969482422,1.5625167639221942,24.5,-0.034806390311713176 5542,2013-12-03,25.690000534057614,25.82999992370605,25.51000022888184,25.6200008392334,35400.0,0.004693032485944215,-1.2068874799400224,-0.7777730682829258,52.84553318299403,50.21202236056726,-1.0612516407512622,-0.7231892608160422,-1.9748481123099708,-3.224627452327592,21.2877458195113,0.31999969482421164,0.07731784377711648,0.7075005531311014,-0.42084923093563376,1.8358503371978365,0.14332566109773381,1.271675445164469,-1.9202733367919897,83.33336751519703,23.100038300458507,0.5641748920333677,12,-0.8750009536743129,-1.0700006484985316,-2.5150008201599086,-2.289999961853024,-2.970001220703125,1,-0.0650058404662156,-5.1334147147834495,25.56999969482422,-3.782611580117064,25.489999771118164,-1.3736266039547098,25.31999969482422,-0.0650058404662156 5543,2013-12-04,25.6299991607666,25.899999618530273,25.35000038146973,25.65999984741211,32300.0,-0.0023355925279747725,1.1568587852064471,-0.4285831062670517,53.16972537718854,51.51889538593306,-0.8386116076787253,-0.6442375202638573,-1.8962984973195987,-3.1154812290468072,20.97572198945367,0.5499992370605433,-0.020337365055706158,0.6144991874694838,-0.5503266905046047,1.7793250654435724,0.03208624848243957,1.1969121264565281,-1.7710610513916016,76.7295091996574,18.170699008676536,0.5824129389870448,12,-0.7949991226196289,-1.0099992752075195,-2.419999599456787,-2.2299985885620117,-2.4499988555908203,2,-0.06554812535455823,-1.2068874799400224,25.690000534057614,-5.1334147147834495,25.56999969482422,-3.782611580117064,25.489999771118164,-0.06554812535455823 5544,2013-12-05,24.79999923706055,25.70000076293945,24.53000068664551,25.60000038146973,34800.0,-0.0323839231714288,1.3399956894003306,26.666094475173246,42.00743652576407,50.64066584509565,0.1743262530468428,0.19082022259807374,-1.0466964540672343,-2.2435379973808836,20.506231967383158,1.1700000762939382,-0.16789127071267984,-0.21250066757201935,-1.3793202139587564,0.9543188788147177,-0.7959104407653861,0.3709091056213474,-0.8554186520605498,18.36725690700573,-35.17845992738269,0.583409773193368,12,0.2700004577636683,0.015000343322750354,-1.5424995422363317,-1.3999986648559606,-1.679998397827152,3,-0.07096767643859869,1.1568587852064471,25.6299991607666,-1.2068874799400224,25.690000534057614,-5.1334147147834495,25.56999969482422,-0.07096767643859869 5545,2013-12-06,24.729999542236328,25.15999984741211,24.59000015258789,24.959999084472656,33300.0,-0.0028225684265189566,-1.23530027750144,0.28749901652476806,42.80303427119653,50.05506930140099,0.2835502469016262,0.2998193762634358,-0.9652409827099078,-2.1323745983699,20.62118113192745,0.5699996948242188,-0.11482001346804793,-0.29750032424926687,-1.4402553516391485,0.8452547031406148,-0.8688778379442077,0.27387718944567396,-0.7032021806363282,13.605370681053323,-36.59292976889838,0.5713775136949416,12,0.3400001525878906,0.08500003814697266,-1.3874998092651367,-1.3299989700317383,-1.1999988555908168,4,-0.04609783302670245,1.3399956894003306,24.79999923706055,1.1568587852064471,25.6299991607666,-1.2068874799400224,25.690000534057614,-0.04609783302670245 5546,2013-12-09,24.459999084472656,24.90999984741211,24.34000015258789,24.82999992370605,20800.0,-0.010917932177982426,1.1509394579538135,1.6087025027780848,40.61371816297003,49.57745090234765,0.5765574350108089,0.5483140887745321,-0.6824950813385051,-1.8247576400719936,19.88298370801384,0.5699996948242188,0.009261495381046814,-0.5360007286071777,-1.7059110971486646,0.6339096399343092,-1.1209559128779212,0.04895445566356571,-0.35427361733665563,7.692241856780077,-39.39134467137506,0.5849551842707431,12,0.6100006103515625,0.35500049591064453,-1.0874996185302734,-1.014998435974121,-0.9099998474121058,0,-0.05151260706027827,-1.23530027750144,24.729999542236328,1.3399956894003306,24.79999923706055,1.1568587852064471,25.6299991607666,-0.05151260706027827 5547,2013-12-10,23.86000061035156,24.34000015258789,23.78000068664551,24.31999969482422,38100.0,-0.024529783179835785,1.239997863769517,1.243237948934744,48.17987222000076,49.72609198842707,1.2219728709773676,1.1315046781513125,-0.06259809895238178,-1.1888126913089359,19.216063129879714,0.6799983978271449,0.004759876301061894,-1.0884992599487333,-2.3627009256104756,0.185702405713009,-1.7256000927796045,-0.45139842711786216,2.139999389648441,3.7735832081257006,-46.347615040451046,0.6371008328308708,12,1.029999732971195,0.9549989700317418,-0.352500438690182,-0.2849998474121058,-0.3800010681152308,1,-0.05322717624796225,1.1509394579538135,24.459999084472656,-1.23530027750144,24.729999542236328,1.3399956894003306,24.79999923706055,-0.05322717624796225 5548,2013-12-11,23.920000076293945,24.01000022888184,23.70000076293945,23.899999618530273,29900.0,0.002514646454633951,2.099982833927749,-0.043479342543910234,51.91011207059502,49.12643210914695,1.196916915148396,1.005718405247439,-0.10803914078493904,-1.2143872440072556,18.083549603619332,0.3099994659423899,0.011189743003377828,-0.9539998054504402,-2.287446197653921,0.37944658675304055,-1.6207230015521823,-0.28727660934869803,2.0355999374389633,10.999965667724787,-42.95330317713263,0.6667231961017405,12,0.9300003051757812,0.8949995040893555,-0.2175002098083496,-0.3449993133544922,-0.3400001525878942,2,-0.050167255815719014,1.239997863769517,23.86000061035156,1.1509394579538135,24.459999084472656,-1.23530027750144,24.729999542236328,-0.050167255815719014 5549,2013-12-12,24.31999969482422,24.35000038146973,23.82999992370605,23.899999618530273,27300.0,0.016722392025688038,1.1666620307638487,20.999523173755485,45.54707144496864,48.23483754866274,0.7153796963618362,0.5554376167914405,-0.4740251139215772,-1.5755301168568252,16.72291378068977,0.520000457763679,0.07563447453160776,-0.504000186920166,-1.8420173340074122,0.8340169601670802,-1.1730087604637909,0.16500838662345885,1.5453763488769532,42.46570689520041,-12.096140925864965,0.6690085735436238,12,0.5300006866455078,0.49499988555908203,-0.617499828338623,-0.7449989318847656,-0.75,3,-0.04687497549151087,2.099982833927749,23.920000076293945,1.239997863769517,23.86000061035156,1.1509394579538135,24.459999084472656,-0.04687497549151087 5550,2013-12-13,24.209999084472656,24.31999969482422,24.03000068664551,24.31999969482422,27100.0,-0.004523051469238815,4.2726799833540765,-0.26190616754692303,43.89025664051876,46.774084432910705,0.6981341705339226,0.5810275720298854,-0.3186597293322606,-1.4277162729050161,14.79830934599785,0.2899990081787074,0.11975527488463555,-0.5415007591247551,-1.8454908207473792,0.762489302497869,-1.193495789936069,0.11049427168655868,1.5687619479980484,42.14865350542587,-12.899843130912743,0.6519950308113125,12,0.590001106262207,0.6050004959106445,-0.5074992179870605,-1.154998779296875,-0.8099994659423828,4,-0.04502264710692783,1.1666620307638487,24.31999969482422,2.099982833927749,23.920000076293945,1.239997863769517,23.86000061035156,-0.04502264710692783 5551,2013-12-16,24.28000068664551,24.540000915527344,24.10000038146973,24.25,32500.0,0.002891433491121198,-1.6666705198971545,-0.27273200166461825,48.54113217512991,46.29581765425913,0.47595444992236224,0.43819441562370187,-0.33316594229728125,-1.4860981880283148,12.779555677674292,0.44000053405761363,0.024526368813724275,-0.4109992027282665,-1.6825980559493203,0.8605996504927873,-1.0467986293387916,0.22480022388225862,1.4156099350439426,69.0475974223556,14.490036915326975,0.6357994266105265,12,0.5199995040893519,0.5349988937377894,-0.5775008201599157,-1.2250003814697301,-0.9899997711181676,0,-0.030889620213747193,4.2726799833540765,24.209999084472656,1.1666620307638487,24.31999969482422,2.099982833927749,23.920000076293945,-0.030889620213747193 5552,2013-12-17,24.1200008392334,24.34000015258789,24.0,24.18000030517578,17400.0,-0.006589779361090176,-1.2666590373012392,-1.999936423167161,45.02619108130146,45.390980510271675,0.4356418988375026,0.5159608411573444,-0.09807585993859291,-1.302836692548759,10.401940249671595,0.3400001525878906,-0.06577042841900749,-0.5019990921020501,-1.7380297644151668,0.7340315802110666,-1.1200144282586066,0.1160162440545065,1.4957853881060537,50.00000000000021,-2.119562888538738,0.618015336156558,12,0.5799999237060511,0.6949987411499023,-0.29250097274780273,-0.9400005340576172,-1.1300010681152344,1,-0.023631906398845937,-1.6666705198971545,24.28000068664551,4.2726799833540765,24.209999084472656,1.1666620307638487,24.31999969482422,-0.023631906398845937 5553,2013-12-18,24.3700008392334,24.440000534057614,23.979999542236328,24.26000022888184,18400.0,0.01036484209375943,2.680007934570389,-1.8333598245223046,35.38464156832093,44.6551144038891,-0.013281473352179773,0.30855879654050966,-0.25499247584970064,-1.5307592414746587,10.626443872110974,0.4600009918212855,-0.18893717061361315,-0.2689990997314453,-1.4798427890905081,0.9418445896276175,-0.8744209444109785,0.3364227449480879,1.1691539695300541,76.0563607301644,27.621633249664868,0.6054218446795318,12,0.05999946594238281,0.44499874114990234,-0.34000110626220703,-1.1750011444091797,-1.3500003814697266,2,-0.03652036382223889,-1.2666590373012392,24.1200008392334,-1.6666705198971545,24.28000068664551,4.2726799833540765,24.209999084472656,-0.03652036382223889 5554,2013-12-19,24.93000030517578,25.63999938964844,24.21999931335449,24.309999465942386,34300.0,0.022979049924398698,-2.549995112426106,5.63633999167722,42.30770238455176,44.600077527595246,-0.6178774190377041,-0.16707115061138467,-0.7096135596590827,-2.0591332490094914,11.729066583657556,1.4200000762939524,-0.28908213166824126,0.23200035095214844,-0.9094591834236603,1.3734598853279572,-0.3387294162357577,0.8027301181400546,-1.2299995422363317,57.22896688336895,11.503378000208293,0.5707297671879044,12,-0.26000022888183594,-0.11500072479248047,-0.8575005531311035,-1.6150007247924805,-2.130001068115231,3,-0.05415163918748345,2.680007934570389,24.3700008392334,-1.2666590373012392,24.1200008392334,-1.6666705198971545,24.28000068664551,-0.05415163918748345 5555,2013-12-20,25.420000076293945,25.85000038146973,25.0,25.04999923706055,78600.0,0.019655024673884025,-2.617028184160882,0.5967747393550071,48.14815338092756,45.4372369962572,-1.1171922928762754,-0.6303186264449181,-1.1215077734485277,-2.513698468488016,12.114346886316582,0.9200000762939489,-0.3849759615433399,0.6845001220703111,-0.5014964217285325,1.8704966658691546,0.0915018501708893,1.2774983939697329,-1.6811993408203172,77.005341593747,33.76585808266107,0.5929982718994213,12,-0.6449995040893555,-0.6050004959106445,-1.2775006294250488,-2.1050004959106445,-1.4500007629394567,4,-0.07277735546488018,-2.549995112426106,24.93000030517578,2.680007934570389,24.3700008392334,-1.2666590373012392,24.1200008392334,-0.07277735546488018 5556,2013-12-23,25.56999969482422,25.989999771118164,25.459999084472656,25.5,26600.0,0.005900850435880178,-6.066603936727532,0.18918793527401503,48.52940145248346,45.47607357764416,-1.2216494753351945,-0.7502646809558797,-1.2032660013145247,-2.624476814988512,12.435528369877371,0.5699996948242188,-0.3466764435888301,0.7909997940063462,-0.4519658257447112,2.0339654137574037,0.16951698413081573,1.4124826038818767,-1.7467509735107463,79.10447619562753,39.24555067091953,0.6214828098755293,12,-0.7249994277954102,-0.755000114440918,-1.2774996757507324,-2.104999542236328,-2.4200000762939453,0,-0.08486508025783002,-2.617028184160882,25.420000076293945,-2.549995112426106,24.93000030517578,2.680007934570389,24.3700008392334,-0.08486508025783002 5557,2013-12-24,25.1299991607666,25.54999923706055,25.1299991607666,25.54999923706055,11300.0,-0.01720768632416836,-1.0000000000000169,-6.000027247956454,44.394617683434824,44.64101864573747,-0.6510158157929169,-0.26560015122132086,-0.7003418645429669,-2.145978362620099,12.845189163011995,0.4400005340576172,-0.3187812967479857,0.3139992713928237,-0.9242572173148496,1.552255760100497,-0.3051289729610147,0.9331275157466621,-1.1767453764648472,57.21390485462874,21.10928379363215,0.6191282443538366,12,-0.2199993133544922,-0.3149995803833008,-0.599998950958252,-1.664999008178711,-2.9200000762939453,1,-0.07321919246666331,-6.066603936727532,25.56999969482422,-2.617028184160882,25.420000076293945,-2.549995112426106,24.93000030517578,-0.07321919246666331 5558,2013-12-26,25.32999992370605,25.489999771118164,25.040000915527344,25.190000534057614,16400.0,0.007958645826446897,-1.0454557276991565,-0.3333318195648493,56.919069154088255,45.90457394675076,-0.7040085651458732,-0.42186015081590966,-0.8244486234173571,-2.302893607314214,13.458602083121008,0.4499988555908203,-0.24575829759853463,0.4725000381469684,-0.7767499252705221,1.721750001564459,-0.15212494356177686,1.0971250198557136,-1.2545413801953131,62.71188267114935,23.357168972020837,0.6246249817087448,12,-0.34500026702880504,-0.5150003433227504,-0.6824998855590785,-1.8249998092651332,-3.129999160766598,3,-0.0923805826938795,-1.0000000000000169,25.1299991607666,-6.066603936727532,25.56999969482422,-2.617028184160882,25.420000076293945,-0.0923805826938795 5559,2013-12-27,25.03000068664551,25.65999984741211,24.899999618530273,25.43000030517578,14500.0,-0.011843633555631117,-1.3030248734939933,-2.857152588555833,53.69459586048921,46.99394497119193,-0.3271026433656168,-0.1525206867101936,-0.4588584965445932,-1.9614352705293676,13.114487640678355,0.7600002288818359,-0.18222892150696168,0.18700075149536488,-1.046276138854406,1.4202776418451357,-0.42963769367952054,0.8036391966702503,-0.8396696694783294,11.926701827205063,-29.41755949681231,0.6166384451748848,12,-0.04500102996826527,-0.21500110626221058,-0.5075006484985387,-1.5250005722045934,-3.2600002288818395,4,-0.08030364257857381,-1.0454557276991565,25.32999992370605,-1.0000000000000169,25.1299991607666,-6.066603936727532,25.56999969482422,-0.08030364257857381 5560,2013-12-30,24.86000061035156,25.059999465942386,24.739999771118164,25.059999465942386,7400.0,-0.00679185264204385,2.2000152588762965,0.49999761581195745,55.05052548430284,47.717210894433364,-0.061690970898844455,-0.03387536128176549,-0.24323336907458426,-1.7473502937661642,12.197205298880332,0.3199996948242223,-0.14060508589825815,0.04850063323974396,-1.1467929230729546,1.2437941895524425,-0.5491461449166053,0.6461474113960932,-0.5616894679473177,9.60006713867159,-34.513786285116225,0.5976467781563488,12,0.12499904632568715,-0.02500057220458629,-0.3650007247924769,-1.355000495910641,-3.1000003814697195,0,-0.08286409182279886,-1.3030248734939933,25.03000068664551,-1.0454557276991565,25.32999992370605,-1.0000000000000169,25.1299991607666,-0.08286409182279886 5561,2013-12-31,24.68000030517578,24.93000030517578,24.53000068664551,24.93000030517578,16900.0,-0.007240559161564408,2.199996948242159,1.2500071525982561,61.58191359820692,49.55673561853397,0.20228910176238202,0.08013844852322194,-0.018114169096975274,-1.5275366898498461,11.078219584262735,0.3999996185302699,-0.09534382297022148,-0.08699970245361399,-1.2284500405985703,1.0544506356913423,-0.6577248715260922,0.4837254666188642,-0.28018784504870453,13.274312383427725,-34.457574005493186,0.5707251690724787,12,0.30499935150146484,0.1700000762939453,-0.13750028610229492,-1.1750001907348633,-2.760000228881836,1,-0.028768273218878093,2.2000152588762965,24.86000061035156,-1.3030248734939933,25.03000068664551,-1.0454557276991565,25.32999992370605,-0.028768273218878093 5562,2014-01-02,24.020000457763672,24.46999931335449,23.95000076293945,24.46999931335449,19900.0,-0.02674229494534075,1.3111105459693748,1.799995422363267,51.20773369735732,51.31485696620469,0.9461052187560632,0.6415012898826475,0.6796207979181901,-0.8345103047535076,9.634011311333875,0.7299995422363317,-0.044816217441628226,-0.6634995460510247,-1.764260096198548,0.4372610040964986,-1.2138798211247845,-0.11311927097726482,1.9699993133544922,4.093551596596863,-46.29008557910213,0.5503802750737609,1,0.9499998092651367,0.8299999237060547,0.6074995994567871,-0.5150003433227539,-2.1900005340576207,3,-0.03621985106799608,2.199996948242159,24.68000030517578,2.2000152588762965,24.86000061035156,-1.3030248734939933,25.03000068664551,-0.03621985106799608 5563,2014-01-03,23.95000076293945,24.32999992370605,23.940000534057614,24.040000915527344,34300.0,-0.0029142253742795443,-6.090858648910626,0.2000008477126688,45.14437272282176,51.630042559345796,1.0619365602982533,0.6104863724505627,0.7705564924687032,-0.7408167701628621,8.372852283315042,0.3899993896484375,-0.02142871400978663,-0.6494993209838889,-1.7014640240173087,0.402465382049531,-1.1754816725005988,-0.12351696946717894,1.9991990280151413,0.5814088880263912,-48.70514092431761,0.525982351516709,1,1.014999389648441,0.899999618530277,0.6774992942810094,-0.4450006484985316,-2.54000091552734,4,-0.07265142476150965,1.3111105459693748,24.020000457763672,2.199996948242159,24.68000030517578,2.2000152588762965,24.86000061035156,-0.07265142476150965 5564,2014-01-06,23.040000915527344,23.93000030517578,23.0,23.88999938964844,44300.0,-0.03799581705317734,1.0,9.444411477980424,37.3102167674541,50.42582738007096,1.8725664509223492,1.4565489840204577,1.6842573963298193,0.1852711154783364,8.702604617151666,0.9500007629394496,0.010968863260014672,-1.4714992523193366,-2.7275120991580053,-0.215486405480668,-2.0995056757386727,-0.8434928289000005,2.828830905151367,1.9417925193026475,-46.25459238666627,0.6280064234193345,1,1.4549989700317383,1.4599990844726562,1.6474990844726562,0.4649991989135742,-1.3000011444091797,0,-0.036458338507347476,-6.090858648910626,23.95000076293945,1.3111105459693748,24.020000457763672,2.199996948242159,24.68000030517578,-0.036458338507347476 5565,2014-01-07,23.59000015258789,23.899999618530273,23.06999969482422,23.06999969482422,25000.0,0.02387149371551822,-2.1923045886366137,-0.6117663426412088,43.22199634643305,49.83611570162091,1.157395335310337,0.8609038113891465,1.1302418601718927,-0.34543821082106874,9.050177176856366,0.8599987030029297,0.07553888775921536,-0.8645000457763672,-2.18078586183179,0.45178577027905575,-1.5226429538040769,-0.2063571377486575,2.1067017588500967,30.569951258849898,-14.369719684946048,0.6581429080277112,1,0.7399997711181641,0.9099998474121094,1.0974998474121094,-0.08500003814697266,-1.239999771118164,1,-0.0771513218758737,1.0,23.040000915527344,-6.090858648910626,23.95000076293945,1.3111105459693748,24.020000457763672,-0.0771513218758737 5566,2014-01-08,23.20000076293945,23.53000068664551,23.0,23.489999771118164,16800.0,-0.01653240301508252,1.8648620783866603,-0.5576899094010266,41.353379145571964,49.498200308525035,1.3140416273343938,1.2139048467869777,1.5125774761233224,0.07918329169122984,9.796549458776365,0.5900001525878906,0.06342097652390422,-1.1914995193481488,-2.622307054867914,0.23930801617161634,-1.9069032871080296,-0.476095751588268,2.3348990338122597,13.605500432721604,-29.426132427544466,0.7154037677598817,1,1.1299991607666051,1.2999992370605504,1.502498626708988,0.3199987411499059,-0.850000381469723,2,-0.06206898649580739,-2.1923045886366137,23.59000015258789,1.0,23.040000915527344,-6.090858648910626,23.95000076293945,-0.06206898649580739 5567,2014-01-09,22.59000015258789,23.36000061035156,22.520000457763672,23.36000061035156,26300.0,-0.02629312889187474,1.181817281063766,2.655183073209508,34.330975451274426,46.9884121193235,1.7051699932359767,1.8170425298182167,2.1089575268482363,0.7260392146456986,10.460880803590975,0.8400001525878871,-0.03520329830910285,-1.7380001068115227,-3.36711121254919,-0.10888900107385524,-2.5525556596803582,-0.9234445539426872,2.7928056563587162,3.867387595486018,-33.541569052193346,0.8145555528688342,1,1.5,1.6649999618530273,2.127499580383301,0.9449996948242188,0.21999931335449574,3,-0.02965914438992112,1.8648620783866603,23.20000076293945,-2.1923045886366137,23.59000015258789,1.0,23.040000915527344,-0.02965914438992112 5568,2014-01-10,22.71999931335449,22.96999931335449,22.540000915527344,22.649999618530273,22400.0,0.00575472155327561,-1.9655358387813648,-0.09090864053187328,28.952363859762883,44.23927523035391,1.3030359241647567,1.6785952667006931,1.976883768029733,0.635781833322806,11.062616411747218,0.4299983978271449,-0.15939895735769483,-1.5480009078979542,-3.3223038563967116,0.22630204060080317,-2.435152382147333,-0.6608494336485755,2.433782067497482,14.184317534352317,-19.86172086309484,0.8871514742493789,1,1.0700006484985387,1.5350008010864293,1.9975004196167028,0.8150005340576207,-0.20999908447264914,4,-0.03917250953107687,1.181817281063766,22.59000015258789,1.8648620783866603,23.20000076293945,-2.1923045886366137,23.59000015258789,-0.03917250953107687 5569,2014-01-13,23.18000030517578,23.18000030517578,22.70000076293945,22.70000076293945,36000.0,0.02024652313923747,1.0000000000000149,6.857166212534459,28.544060672694883,41.29411247350858,0.6180049748640286,1.18981161334138,1.5184987232053828,0.21253346755172942,12.04164452744055,0.4799995422363317,-0.23036980834335452,-1.030999946594239,-2.8703234474444947,0.8083235542560168,-1.9506616970193669,-0.11133819616911111,1.7630786018291253,47.826104984402576,18.420413651988092,0.919661750425128,1,0.5450000762939453,1.0749998092651367,1.547499656677246,0.3549995422363281,-0.3700008392333949,0,-0.07635894885508065,-1.9655358387813648,22.71999931335449,1.181817281063766,22.59000015258789,1.8648620783866603,23.20000076293945,-0.07635894885508065 5570,2014-01-14,23.1200008392334,23.28000068664551,22.959999084472656,23.20000076293945,28100.0,-0.0025884152352226852,1.6666825612537157,-0.16666666666665803,26.120864947425176,37.35399595675506,0.45285132424549346,1.2268662559396404,1.5639760670646616,0.3085114097863695,13.010375171908306,0.3200016021728551,-0.3962873731899528,-1.0364995002746582,-2.939441868834919,0.8664428682856027,-1.9879706845547886,-0.08502831599452776,1.6292317918322077,59.40596490101597,34.78786386120477,0.9514711842801302,1,0.3749990463256836,1.1349992752075195,1.8224987983703613,0.41499900817871094,-0.220001220703125,1,-0.05968862534699593,1.0000000000000149,23.18000030517578,-1.9655358387813648,22.71999931335449,1.181817281063766,22.59000015258789,-0.05968862534699593 5571,2014-01-15,23.53000068664551,23.8799991607666,23.1200008392334,23.1200008392334,25000.0,0.017733556770307857,-2.7073102652611207,-5.125002980235353,34.31373575658935,35.47688507444751,-0.1535817563270463,0.798749659910019,1.140695112511498,-0.07665197395869683,13.652342445163073,0.7599983215332031,-0.5318750955070612,-0.5889996528625439,-2.511157177218802,1.3331578714937145,-1.550078415040673,0.3720791093155853,1.0408933705559384,74.26479353632617,51.54866573202123,0.9610787621781287,1,-0.10500049591064808,0.7249994277954066,1.4124989509582484,0.00499916076659801,-0.5100002288818395,2,-0.050148757787563336,1.6666825612537157,23.1200008392334,1.0000000000000149,23.18000030517578,-1.9655358387813648,22.71999931335449,-0.050148757787563336 5572,2014-01-16,23.54999923706055,23.649999618530273,23.309999465942386,23.459999084472656,33900.0,0.0008499171199085609,1.3448212359579876,0.2195126489825987,31.910548382532312,34.00646014774868,-0.27631908864301735,0.7735171235994756,1.0999593051042673,-0.07655510814550937,14.476414507181632,0.3400001525878871,-0.6749606164049453,-0.5405010223388622,-2.4794259288595555,1.398423884181831,-1.5099634755992106,0.4289614309214862,0.8568233321858756,75.37310777245612,55.331978360069,0.9694624532603466,1,-0.32499885559082387,0.7050008773803675,1.3925004005432093,-0.014999389648441053,-0.2599983215332067,3,-0.050955367068649005,-2.7073102652611207,23.53000068664551,1.6666825612537157,23.1200008392334,1.0000000000000149,23.18000030517578,-0.050955367068649005 5573,2014-01-17,23.479999542236328,23.63999938964844,23.35000038146973,23.520000457763672,32600.0,-0.002972386288406459,1.0714305177111192,-0.4444538634340519,33.4754559847477,33.58037561633685,-0.3129056427444432,0.8152180881874358,1.1460465250009158,0.028346068602445484,15.196118286730389,0.28999900817871094,-0.8471272843185318,-0.5660006523132317,-2.5187195101029545,1.386718205476491,-1.5423600812080913,0.4103587765816279,0.7758772580914766,66.10168121695483,43.173817777985185,0.9763594288948613,1,-0.26999950408935547,0.7750005722045898,1.3725004196166992,0.05500030517578125,0.020000457763671875,4,-0.02853492714464201,1.3448212359579876,23.54999923706055,-2.7073102652611207,23.53000068664551,1.6666825612537157,23.1200008392334,-0.02853492714464201 5574,2014-01-21,23.57999992370605,23.649999618530273,23.40999984741211,23.56999969482422,14400.0,0.004258960111555465,2.2000050862759557,-0.24999999999991118,36.14716979418374,32.794283777198046,-0.36682761685313636,0.641798724786188,1.0263487878495248,-0.030867168834479486,14.44354002994151,0.23999977111816406,-0.9343947150849417,-0.3985002517700238,-2.3155622560269578,1.5185617524869102,-1.3570312538984908,0.5600307503584432,0.5370067692166245,67.39138998020051,41.0105493508802,0.9585310021284678,1,-0.3800001144409144,0.6750001907348668,1.2525000572204625,-0.04500007629394176,0.030000686645507812,1,-0.04537742571188441,1.0714305177111192,23.479999542236328,1.3448212359579876,23.54999923706055,-2.7073102652611207,23.53000068664551,-0.04537742571188441 5575,2014-01-22,23.56999969482422,23.88999938964844,23.309999465942386,23.540000915527344,10700.0,-0.0004240979183286475,-1.3673385181898499,2.999809269503259,37.52807447665746,32.36924992509643,-0.4022653020795488,0.5334452606075111,1.0299916566228262,0.019158436841216542,13.371709678224919,0.5799999237060547,-0.9946859650491753,-0.31600046157836914,-2.115104189716334,1.4831032665595956,-1.2155523256473515,0.5835514024906132,0.41924649928573743,58.44151983770139,29.146883574868163,0.8995518640689815,1,-0.36499977111816406,0.6850004196166992,1.262500286102295,-0.034999847412109375,0.6800003051757812,2,-0.032244388575394134,2.2000050862759557,23.57999992370605,1.0714305177111192,23.479999542236328,1.3448212359579876,23.54999923706055,-0.032244388575394134 5576,2014-01-23,23.399999618530273,23.63999938964844,23.25,23.40999984741211,19900.0,-0.007212561667163553,-1.5161294292095793,-0.33335452695829093,42.171700994952744,33.2404416521718,-0.22452290354692295,0.5613179148376553,1.1702508590690144,0.21918107312656687,12.059830022466636,0.38999938964844105,-0.9427531711220993,-0.3775005340576172,-2.0022806570087788,1.2472795888935444,-1.1898905955331998,0.4348895274179654,0.4899997711181676,23.437462747061357,-8.671304046156134,0.8123900614755815,1,-0.1849994659423828,0.8550004959106445,1.4075002670288086,0.13500022888183594,0.25,3,-0.02136752171585743,-1.3673385181898499,23.56999969482422,2.2000050862759557,23.57999992370605,1.0714305177111192,23.479999542236328,-0.02136752171585743 5577,2014-01-24,23.290000915527344,23.56999969482422,23.25,23.25,17700.0,-0.004700799350262463,-14.999618539004388,-4.0,41.74999403952988,34.6624005610348,-0.0053494391071353675,0.5548480106017593,1.2576439413365819,0.3587078188459998,11.226636368859193,0.31999969482421875,-0.9641084691747999,-0.3954993247985854,-1.901885512061451,1.1108868624642803,-1.14869241843002,0.3576937688328492,0.5999984741210973,6.250149011754012,-28.61368358126122,0.7531930936314329,1,0.0049991607666015625,0.9649991989135742,1.5174989700317383,0.24499893188476562,0.5499992370605469,4,-0.01159297755045019,-1.5161294292095793,23.399999618530273,-1.3673385181898499,23.56999969482422,2.2000050862759557,23.57999992370605,-0.01159297755045019 5578,2014-01-27,22.989999771118164,23.43000030517578,22.979999542236328,23.43000030517578,17800.0,-0.012881113465700644,1.0454555306540898,-10.999761586877742,49.26251944624958,36.96445153587421,0.3765804357893856,0.7067912328877881,1.5117445816146216,0.6738589065361111,10.656293897869528,0.4500007629394531,-0.9508564462863696,-0.5785004615783684,-1.8991269913511033,0.7421260681943664,-1.238813726464734,0.08181280330799723,0.7903997039794959,1.098926435018084,-36.362501612918486,0.6603132648863669,1,0.4349994659423828,1.265000343322754,1.767500400543213,0.5450000762939453,0.3800010681152344,0,0.01304920171361057,-14.999618539004388,23.290000915527344,-1.5161294292095793,23.399999618530273,-1.3673385181898499,23.56999969482422,0.01304920171361057 5579,2014-01-28,23.020000457763672,23.18000030517578,22.70000076293945,22.989999771118164,48600.0,0.001304945060643048,1.742851537593821,-0.06818329598113461,40.069688032080684,38.5143207675026,0.3592790126289529,0.5465050480345326,1.438147050293665,0.6583783700663375,10.01949159935937,0.4799995422363317,-0.8336445262626953,-0.44799976348877024,-1.594814292440116,0.6988147654625756,-1.0214070279644432,0.12540750098690268,0.6595670959472706,26.89076169013737,-10.969718420516482,0.5734072644756729,1,0.27499961853027344,1.234999656677246,1.6024994850158691,0.5149993896484375,0.11999893188476918,1,0.020851413235938754,1.0454555306540898,22.989999771118164,-14.999618539004388,23.290000915527344,-1.5161294292095793,23.399999618530273,0.020851413235938754 5580,2014-01-29,22.79999923706055,23.21999931335449,22.6299991607666,22.739999771118164,27100.0,-0.009556959875251625,-3.2142764695063133,1.9999364231675163,42.592566428695676,39.43419084218108,0.5912954409861193,0.6369182763594274,1.6001352223279888,0.8911291858994481,9.663817071600278,0.5900001525878871,-0.696389971057549,-0.5650009155273388,-1.5430227511297936,0.41302092007511604,-1.0540118333285662,-0.07598999772611137,0.7868029489746107,16.831686907848937,-23.101467544410436,0.48901091780122796,1,0.4600000381469691,1.4550008773803675,1.9425005912780726,0.735000610351559,0.2700004577636683,2,0.03552637721032825,1.742851537593821,23.020000457763672,1.0454555306540898,22.989999771118164,-14.999618539004388,23.290000915527344,0.03552637721032825 5581,2014-01-30,23.96999931335449,24.420000076293945,22.5,22.520000457763672,65800.0,0.05131579453705193,-1.5771817063476317,24.166862701464,71.16562981408035,43.79586655679753,-0.5696298510330209,-0.6208309108750463,0.39000194612846784,-0.24561628298539162,9.622609989790796,1.9200000762939453,-0.5552703571884869,0.6404992103576639,-0.17450423033897167,1.4555026510542994,0.2329974900093461,1.0480009307059817,-1.4499988555908168,76.56246119489408,30.742565607290857,0.4075017203483174,1,-0.509999275207516,0.2750005722045934,0.8250007629394567,-0.43499946594237926,-0.7199993133544886,3,0.011681297232641663,-3.2142764695063133,22.79999923706055,1.742851537593821,23.020000457763672,1.0454555306540898,22.989999771118164,0.011681297232641663 5582,2014-01-31,23.149999618530273,24.149999618530273,23.06999969482422,23.60000038146973,47900.0,-0.03420941670062405,-2.540979813392701,-0.31034559869090333,55.44304078634905,46.23670931253101,0.20971690997683012,0.13770902258597317,1.159190126718208,0.599055906045507,10.477856014774794,1.0799999237060547,-0.40869993975278973,-0.13600044250488352,-0.8861134165402902,0.6141125315305231,-0.5110569295225886,0.23905604451282159,-0.6499996185302734,33.854145453208865,-15.30783960334373,0.37505648701770417,1,0.3100004196166992,0.9300003051757812,1.6800003051757812,0.38500022888183594,-0.44999885559082387,4,0.021598272494129045,-1.5771817063476317,23.96999931335449,-3.2142764695063133,22.79999923706055,1.742851537593821,23.020000457763672,0.021598272494129045 5583,2014-02-03,22.209999084472656,24.01000022888184,21.81999969482422,23.15999984741211,92400.0,-0.04060477535840645,-1.531793194842885,2.1111092273131695,39.051905712401094,46.559457747888494,1.0623390520774727,0.9915041403710596,2.083798356736086,1.5527651738099024,11.353057220719581,2.1900005340576207,-0.3655635078953452,-0.9890008926391616,-1.8146656491274804,-0.16333613615084275,-1.4018332708833192,-0.5761685143950039,2.210000991821289,14.999974324156787,-32.91281276960314,0.4128323782441587,2,0.9100008010864258,1.5300006866455078,2.652500629425049,1.8000011444091797,0.5500011444091832,0,0.07339041581747718,-2.540979813392701,23.149999618530273,-1.5771817063476317,23.96999931335449,-3.2142764695063133,22.79999923706055,0.07339041581747718 5584,2014-02-04,22.200000762939453,22.350000381469727,21.86000061035156,22.229999542236328,48000.0,-0.00045017208218589566,2.629621780471635,0.031577637057947215,39.497714011742794,46.7783065851202,0.9565946113898853,0.9858923154475008,2.08699747693813,1.5763935879282727,11.042651189716848,0.4899997711181676,-0.31529491972223056,-0.9569992065429673,-1.894590700298469,-0.01940771278746567,-1.42579495342072,-0.4882034596652147,2.167999305725097,14.61542355237762,-30.528129482954448,0.4687957468777509,2,0.9199991226196289,1.539999008178711,2.6999988555908203,1.9649991989135742,-0.020000457763671875,1,0.05270270432815183,-1.531793194842885,22.209999084472656,-2.540979813392701,23.149999618530273,-1.5771817063476317,23.96999931335449,0.05270270432815183 5585,2014-02-05,21.770000457763672,22.399999618530273,21.549999237060547,22.100000381469727,54800.0,-0.01936938245036557,-1.2077864172423787,11.00044506612411,29.999995665116245,45.425894881805036,1.2342033516680395,1.341322004758048,2.475402864994628,2.0194183263888092,10.852540082412023,0.8500003814697266,-0.28768904637822956,-1.295999526977539,-2.395882595978236,-0.19611645797684218,-1.8459410614778875,-0.7460579924771906,2.5470396034240714,7.665545518164002,-32.3983560275216,0.5499415345003478,2,1.2149991989135742,1.534998893737793,3.1299991607666016,2.3949995040893555,0.6800003051757812,2,0.0629305881064508,2.629621780471635,22.200000762939453,-1.531793194842885,22.209999084472656,-2.540979813392701,23.149999618530273,0.0629305881064508 5586,2014-02-06,21.76000022888184,22.239999771118164,21.729999542236328,21.899999618530273,49700.0,-0.00045935823020459843,-4.099982833927788,0.42424067277402616,29.612773583880852,44.07731483117737,1.1031087843258582,1.3048077711705268,2.441867216369694,2.0429960593019487,10.566440134511048,0.5100002288818359,-0.2900070935952961,-1.2339997291564906,-2.4762622840682944,0.00826282575531323,-1.8551310066123925,-0.6128684517005887,2.4463581993408177,8.076960038851356,-26.383718260880848,0.6211312774559027,2,1.2249994277954066,1.4799995422363246,3.14999961853027,2.4749994277954066,0.5,3,0.06020218070602912,-1.2077864172423787,21.770000457763672,2.629621780471635,22.200000762939453,-1.531793194842885,22.209999084472656,0.06020218070602912 5587,2014-02-07,21.920000076293945,22.100000381469727,21.600000381469727,21.739999771118164,27400.0,0.007352934086817697,-1.1739173701756422,-1.2857220708447192,32.589297308297574,42.22473459362714,0.8139309808939927,1.1510547330535772,2.249286887985832,1.8938098366921778,9.76175100027185,0.5,-0.30529726549504943,-1.0404998779296868,-2.3622285793631974,0.28122882350382383,-1.7013642286464403,-0.37963552721293325,2.1801039842822263,15.040678457591339,-14.780739554504175,0.6608643507167553,2,1.0649995803833008,1.0899991989135742,2.997499942779541,2.4099998474121094,0.7600002288818359,4,0.060675178790004836,-4.099982833927788,21.76000022888184,-1.2077864172423787,21.770000457763672,2.629621780471635,22.200000762939453,0.060675178790004836 5588,2014-02-10,21.82999992370605,21.899999618530273,21.51000022888184,21.81999969482422,15800.0,-0.00410584636289435,4.200005086275908,0.05555673292923894,30.425061274091377,41.153109398294994,0.8069392337972232,1.2342397648736814,2.3014428200287824,1.98782319624247,8.954723311951602,0.4099998474121058,-0.34809227154200073,-1.0860000610351612,-2.4986256065302612,0.3266254844599388,-1.792312833782713,-0.37968728828760945,2.1680999439294943,35.955046547910264,10.436288822855737,0.7063127727475508,2,1.1350002288818395,1.1350002288818395,3.0800004005432164,2.670000076293949,0.6100006103515625,0,0.03985345131809326,-1.1739173701756422,21.920000076293945,-4.099982833927788,21.76000022888184,-1.2077864172423787,21.770000457763672,0.03985345131809326 5589,2014-02-11,21.40999984741211,22.059999465942386,21.299999237060547,21.780000686645508,37900.0,-0.019239582123765753,-1.5762629675008444,-36.99923707802192,27.868858866394078,39.517141891372596,1.0890711363892258,1.596700490224574,2.6515028868863837,2.394266138945966,8.58183031252463,0.7600002288818395,-0.39899706729922,-1.4175001144409194,-2.9748509074563074,0.13985067857446865,-2.1961755109486134,-0.6388247179332254,2.4388140418982154,10.000052018581037,-10.885167522337845,0.7786753965076931,2,1.4499998092651367,1.4499998092651367,3.497500419616699,3.0900001525878906,0.9099998474121094,1,0.06305466562779571,4.200005086275908,21.82999992370605,-1.1739173701756422,21.920000076293945,-4.099982833927788,21.76000022888184,0.06305466562779571 5590,2014-02-12,21.739999771118164,21.920000076293945,21.200000762939453,21.36000061035156,44500.0,0.015413354790188905,-1.057144258462511,-1.027022429338058,33.53175053700929,35.33559974947582,0.6625746347200376,1.22059389762223,2.2484751211572345,2.05951593437446,8.414798149202456,0.7199993133544922,-0.46565943711900104,-1.0185001373291023,-2.642157596899086,0.6051573222408813,-1.830328867114094,-0.2066714075441105,1.9049089460121778,51.92303107330645,30.065176901364808,0.8118287297849918,2,0.9350004196166992,1.0700006484985352,2.757500171661377,2.760000228881836,0.3899993896484375,2,0.020239215211131922,-1.5762629675008444,21.40999984741211,4.200005086275908,21.82999992370605,-1.1739173701756422,21.920000076293945,0.020239215211131922 5591,2014-02-13,22.350000381469727,23.25,21.57999992370605,21.61000061035156,87600.0,0.028058906015351326,-3.1749942183576993,1.9473721195207436,41.51624499019985,33.788177994348125,-0.22505607581099696,0.5456328222299085,1.5684502220372458,1.4477849461882073,8.650813930316904,1.6700000762939489,-0.49416303407543793,-0.3494995117187507,-1.9405461861045197,1.2415471626670183,-1.1450228489116334,0.446023825474132,1.0504175402415257,56.09756324491296,30.932587321696296,0.7955233371928844,2,0.25500011444091797,0.46000003814697266,2.064999580383301,2.1499996185302734,-0.18000030517578125,3,0.004474289922278274,-1.057144258462511,21.739999771118164,-1.5762629675008444,21.40999984741211,4.200005086275908,21.82999992370605,0.004474289922278274 5592,2014-02-14,22.350000381469727,22.989999771118164,22.309999465942386,22.3799991607666,45000.0,0.0,-11.363573311139588,-0.04053890348039664,43.89313755109615,34.32609264309202,-0.39165678565050044,0.4755016339598299,1.4931136065389126,1.4430032344313446,8.899584297514052,0.6800003051757777,-0.5213536756784549,-0.2894995689392097,-1.835366120846036,1.2563669829676165,-1.0624328448926228,0.4834337070142034,0.8999996185302734,56.09756324491296,26.736353130085902,0.7729332759534127,2,-0.125,0.46000003814697266,2.064999580383301,2.1499996185302734,0.7999992370605469,4,-0.004026852396052161,-3.1749942183576993,22.350000381469727,-1.057144258462511,21.739999771118164,-1.5762629675008444,21.40999984741211,-0.004026852396052161 5593,2014-02-18,22.809999465942386,23.239999771118164,22.350000381469727,22.350000381469727,37600.0,0.02058161416650539,-2.869570265204916,-15.333926754832264,48.14813942684682,35.28725102254802,-0.8466272607471943,-0.03927970690888927,0.9635041778450848,0.9766973032327826,9.283584608206644,0.8899993896484375,-0.7470904190350396,0.20399951934814808,-1.2934563334950973,1.7014553721913934,-0.5447284070734746,0.9527274457697708,-1.6099987030029332,78.53655132630578,46.84437233116974,0.7487279264216229,2,-0.5849990844726598,9.536743128535363e-07,1.362500667572018,1.4500007629394496,-0.2699985504150426,1,-0.0056992180539375825,-11.363573311139588,22.350000381469727,-3.1749942183576993,22.350000381469727,-1.057144258462511,21.739999771118164,-0.0056992180539375825 5594,2014-02-19,22.51000022888184,22.96999931335449,22.420000076293945,22.809999465942386,22500.0,-0.013152093120759378,-1.2916656732549243,-0.6521735524853581,47.47826865760758,37.229281355047064,-0.5565582541064344,0.18598314943455918,1.215729310888765,1.2736906670039012,9.705801709775034,0.5499992370605433,-0.8754221493841676,-0.04249973297118714,-1.4681719970228677,1.3831725310804934,-0.7553358649970292,0.6703363990546549,-1.2691994857788131,63.90243675508721,29.077583559938518,0.712836132025841,2,-0.2849998474121129,0.30000019073485973,1.5124998092651332,1.7499999999999964,0.2399997711181605,2,-0.0031097154203673094,-2.869570265204916,22.809999465942386,-11.363573311139588,22.350000381469727,-3.1749942183576993,22.350000381469727,-0.0031097154203673094 5595,2014-02-20,22.809999465942386,22.96999931335449,22.040000915527344,22.63999938964844,17100.0,0.013327376011113001,2.79591360095922,-0.5666683620919853,38.114748972454485,38.1739452871108,-0.7750213016386454,-0.18326905170141572,0.8727136332621548,0.9685674093241268,10.110770674330945,0.9299983978271449,-0.8443270981290496,0.2954995155334501,-1.0544862108569362,1.6454852419238364,-0.37949334766174303,0.9704923787286432,-1.5292147422790556,73.65266383495866,42.28530874141612,0.6749928631951938,2,-0.5849990844726598,9.536743128535363e-07,1.180000782012936,1.4500007629394496,-0.2999992370605469,3,-0.021481796694023836,-1.2916656732549243,22.51000022888184,-2.869570265204916,22.809999465942386,-11.363573311139588,22.350000381469727,-0.021481796694023836 5596,2014-02-21,22.899999618530273,23.18000030517578,22.809999465942386,22.96999931335449,31400.0,0.003945644660021452,-1.9600067138672432,-0.41176272593654295,46.987950146015656,39.773795602412804,-0.7669608170430067,-0.3295444945617305,0.7485601973793621,0.8759902784781239,10.754668921904106,0.3700008392333949,-0.8113652902462007,0.4104996681213393,-0.8879765460217612,1.7089758822644399,-0.23873843895021096,1.0597377751928896,-1.5800305939178472,71.66662693019892,38.93611850017308,0.6492381070715494,2,-0.6749992370605469,-0.08999919891357422,0.9750003814697266,1.3600006103515625,0.12000083923339844,4,-0.033624474698270346,2.79591360095922,22.809999465942386,-1.2916656732549243,22.51000022888184,-2.869570265204916,22.809999465942386,-0.033624474698270346 5597,2014-02-24,23.020000457763672,23.09000015258789,22.65999984741211,22.739999771118164,47800.0,0.005240211407527617,1.0476201288822484,-4.000027247956607,62.16219002702368,43.3001432416275,-0.7984868606008035,-0.4962534010076993,0.6144390318392752,0.76094997684379,11.34938753997202,0.43000030517578125,-0.6854558360389866,0.5440005302429185,-0.7247059187035028,1.8127069791893398,-0.09035269423029035,1.1783537547161274,-1.6616308182211306,81.66670640313441,44.76454827265554,0.6343532244732102,2,-0.7950000762939453,-0.21000003814697266,0.8199996948242188,1.239999771118164,0.2199993133544922,0,-0.03692442939040241,-1.9600067138672432,22.899999618530273,2.79591360095922,22.809999465942386,-1.2916656732549243,22.51000022888184,-0.03692442939040241 5598,2014-02-25,23.290000915527344,23.489999771118164,22.78000068664551,22.78000068664551,32600.0,0.011728951016272138,-1.7843088856227365,1.821424922173542,65.18105997575174,47.44594336488947,-0.9382765341474837,-0.7827585846907148,0.33123028808880406,0.49433704505525355,11.723842754994553,0.7099990844726527,-0.53997912495959,0.7990009307861321,-0.5019766764904574,2.0999785380627216,0.14851212714783557,1.4494897344244286,-1.8939986733532912,86.20696459037353,44.565408750436575,0.650488803638295,2,-0.9450006484985352,-0.48000049591064453,0.4499993324279785,0.9699993133544922,0.10999870300292969,1,-0.006011219042234228,1.0476201288822484,23.020000457763672,-1.9600067138672432,22.899999618530273,2.79591360095922,22.809999465942386,-0.006011219042234228 5599,2014-02-26,23.5,23.709999084472656,23.0,23.239999771118164,29300.0,0.009016705719949059,1.0882375215629077,0.5098041415626076,75.66765712992054,52.12771076410183,-0.9170715635154316,-1.0065603816046007,0.09729564295219362,0.29616621047420466,11.749534208308436,0.7099990844726562,-0.40449214931437183,0.9850000381469712,-0.37350514203986407,2.3435052183338065,0.3057474480535518,1.6642526282403907,-2.0202378566681816,87.4251907350724,39.77215843511675,0.6792525900934182,2,-0.8550004959106445,-0.6899995803833008,0.2325000762939453,0.7600002288818359,-0.13999938964844105,2,-0.040851024871176866,-1.7843088856227365,23.290000915527344,1.0476201288822484,23.020000457763672,-1.9600067138672432,22.899999618530273,-0.040851024871176866 5600,2014-02-27,23.61000061035156,23.770000457763672,23.479999542236328,23.54999923706055,30800.0,0.0046808770362365415,-1.899998092658643,0.23077430950369568,76.65707129032981,56.03224701967182,-0.8201662098529638,-1.1096590990721928,-0.032309619773013054,0.20466143935366787,11.689976115806294,0.29000091552734375,-0.23555384847884397,1.0545005798339808,-0.3856232645430424,2.494624424211004,0.334438657645471,1.7745625020224907,-1.9964242505512892,85.5856072582305,31.566309554176627,0.7200619221885114,2,-0.7049999237060511,-0.8000001907348597,0.1174993515014684,0.649999618530277,-0.7700004577636683,3,-0.036425268450628545,1.0882375215629077,23.5,-1.7843088856227365,23.290000915527344,1.0476201288822484,23.020000457763672,-0.036425268450628545 5601,2014-02-28,24.25,24.399999618530273,23.670000076293945,23.670000076293945,63500.0,0.0271071314317477,-1.5172401319359263,9.666444147753703,79.49367846535168,59.98786267681132,-1.298900868037272,-1.8209679601306235,-0.6871377245618149,-0.4087813100994282,11.973651652003836,0.7899990081787145,0.02378593980560595,1.680499935150145,0.17836838508122455,3.1826314852190656,0.9294341601156866,2.4315657101846035,-2.463909712362657,91.37933113440123,31.089871039184352,0.7510657750344598,2,-1.0299997329711914,-1.4399995803833008,-0.5199999809265137,0.010000228881835938,-1.6000003814697266,4,-0.07175256788116124,-1.899998092658643,23.61000061035156,1.0882375215629077,23.5,-1.7843088856227365,23.290000915527344,-0.07175256788116124 5602,2014-03-03,23.649999618530273,24.35000038146973,23.6200008392334,24.1299991607666,26300.0,-0.024742283771947537,-1.703716524085717,-0.8275855265105052,70.40358821104353,62.46069031949985,-0.5532870020871314,-1.2454427008654783,-0.10408578861310858,0.22461563716921873,12.239611187271496,0.7299995422363317,0.2332614652870859,1.05549955368042,-0.5029001466744774,2.613899254035317,0.2762997035029713,1.8346994038578686,-1.6025183978036388,53.70367317912831,-9.26471973304998,0.779199850177448,3,-0.42999935150146484,-0.8399991989135742,0.08500051498413086,0.6100006103515625,-0.600000381469723,0,-0.026638442745385293,-1.5172401319359263,24.25,-1.899998092658643,23.61000061035156,1.0882375215629077,23.5,-0.026638442745385293 5603,2014-03-04,23.84000015258789,24.20000076293945,23.6299991607666,23.989999771118164,39800.0,0.008033849349779576,1.0000000000000124,0.31249950329415316,78.72341097099837,65.9323727987655,-0.6501915787223886,-1.3777018880503604,-0.31723586589230734,0.07616176496069116,12.637293520456844,0.570001602172848,0.3720062716687522,1.1640000343322754,-0.47798079858080555,2.8059808672453563,0.34300961787573314,1.9849904507888176,-1.5572670920808918,60.00002724784503,-9.269108604231839,0.8209904164565407,3,-0.619999885559082,-1.0299997329711914,-0.06500005722045898,0.4200000762939453,-0.8099994659423793,1,-0.02516780107505978,-1.703716524085717,23.649999618530273,-1.5172401319359263,24.25,-1.899998092658643,23.61000061035156,-0.02516780107505978 5604,2014-03-05,23.3700008392334,23.70000076293945,23.15999984741211,23.70000076293945,38300.0,-0.01971473617224251,2.272733578013516,2.200005086275932,68.64990236293056,69.3251676199295,-0.05070428787612613,-0.8596284333919613,0.10562195912436323,0.5873125782493105,12.745566509521018,0.6800003051757812,0.49222558040443687,0.6355007171630866,-1.0184003566866409,2.289401791012814,-0.19144981976177888,1.4624512540879522,-0.8755411229240728,16.935566982558527,-52.27525000033515,0.8269505369248641,3,0.15999889373779297,-0.5600004196166992,0.469998836517334,0.8899993896484375,-0.5200004577636683,2,0.0012836447676336515,1.0000000000000124,23.84000015258789,-1.703716524085717,23.649999618530273,-1.5172401319359263,24.25,0.0012836447676336515 5605,2014-03-06,23.13999938964844,23.6299991607666,23.040000915527344,23.51000022888184,22900.0,-0.009841739038315866,-1.0701773171865905,1.121214923561553,59.89973751248267,70.75981066064806,0.25818087482524277,-0.5499223938758817,0.269040754104104,0.8401416641706909,12.39254547774786,0.5899982452392578,0.5536962101803375,0.33699932098388885,-1.2612511580203218,1.9352497999880995,-0.4621259185182147,1.1361245604859924,-0.4549856831170196,7.352835991703286,-60.892909237727466,0.7991252395021046,3,0.39000034332275035,-0.32999897003174183,0.6350007057189906,1.1200008392333949,0.0699996948242152,3,0.009507399589713694,2.272733578013516,23.3700008392334,1.0000000000000124,23.84000015258789,-1.703716524085717,23.649999618530273,0.009507399589713694 5606,2014-03-07,23.06999969482422,23.56999969482422,23.040000915527344,23.1299991607666,33600.0,-0.0030250517143719513,-7.8335320204091365,0.16216035095135242,58.86698778404113,70.39367707809444,0.39653045633907524,-0.3971087571655332,0.26543592578443054,0.9262471726537136,12.02044675075664,0.529998779296875,0.6477023375299567,0.20149965286254812,-1.322418912741881,1.7254182184669773,-0.5604596299396647,0.9634589356647609,-0.2134873970929121,2.289984086008348,-64.70438202839208,0.7619592828022139,3,0.5200004577636719,-0.25999927520751953,0.6875,1.1900005340576172,0.2700004577636719,4,-0.009969637853438185,-1.0701773171865905,23.13999938964844,2.272733578013516,23.3700008392334,1.0000000000000124,23.84000015258789,-0.009969637853438185 5607,2014-03-10,23.25,23.28000068664551,22.8700008392334,23.1299991607666,18900.0,0.0078023540336744635,3.555497864855274,-2.0000317894268367,55.82011182712356,69.35357172824686,0.2822703258150625,-0.4978868549726805,0.026589853417902987,0.7627645078223679,11.349475021181227,0.4099998474121129,0.7861963470670865,0.3149999618530259,-1.1495640701035654,1.7795639938096173,-0.41728205412526975,1.0472819778313216,1.1499996185302734,28.571367110137274,-35.43608720369224,0.7322820159782961,3,0.38500022888183594,-0.4499998092651367,0.6024999618530273,1.0,-0.20000076293944957,0,-0.025806468020203255,-7.8335320204091365,23.06999969482422,-1.0701773171865905,23.13999938964844,2.272733578013516,23.3700008392334,-0.025806468020203255 5608,2014-03-11,22.70000076293945,23.32999992370605,22.670000076293945,23.32999992370605,15300.0,-0.02365588116389461,1.0952404019364044,-5.249956290232854,52.357326323631,66.76353497199248,0.8267146386117012,0.12715168990362358,0.5036914030410635,1.3308813445900576,10.398263874036953,0.6599998474121058,0.8552458710968942,-0.2784993171691923,-1.6538351728786118,1.0968365385402272,-0.9661672450239003,0.4091686106855157,1.6693988800048878,2.912686082104488,-58.583741642577756,0.6876679278547092,3,0.8349990844726598,0.09999942779541371,1.069999217987064,1.5499992370605504,0.4399986267089915,1,0.01541843446510005,3.555497864855274,23.25,-7.8335320204091365,23.06999969482422,-1.0701773171865905,23.13999938964844,0.01541843446510005 5609,2014-03-12,22.76000022888184,22.85000038146973,22.540000915527344,22.70000076293945,19600.0,0.0026431481905651033,1.5833313465098993,-0.09523737439488142,49.34037961764463,63.728347008360785,0.7271778375234526,0.1828514491131088,0.37965980803289057,1.285380843450401,9.195942299987651,0.30999946594238637,0.8541162096403454,-0.28599987030029084,-1.454109504170642,0.8821097635700603,-0.8700546872354664,0.29805494663488474,1.5414234313964812,20.183455736316827,-38.1322136802535,0.5840548169351759,3,0.7100000381469691,0.03999996185302379,0.6699995994567836,1.1499996185302699,0.639999389648434,2,0.011862937392287387,1.0952404019364044,22.70000076293945,3.555497864855274,23.25,-7.8335320204091365,23.06999969482422,0.011862937392287387 5610,2014-03-13,22.18000030517578,22.75,22.049999237060547,22.61000061035156,19800.0,-0.025483300433804645,-1.0289805395842548,-7.166735543757238,41.58879441770842,59.516693225289316,1.210273493234002,0.8406034382152434,0.8930481981415568,1.8670739617275345,8.079325622276132,0.7100009918212926,0.800030992460492,-0.8879998207092292,-1.9656111477055127,0.18961150628705425,-1.426805484207371,-0.3491941572110875,2.015737990417481,8.552699273952904,-46.0882696903082,0.538805663498141,3,1.0199995040893555,0.619999885559082,1.2499995231628418,1.7299995422363281,1.1000003814697301,3,0.03020739707283071,1.5833313465098993,22.76000022888184,1.0952404019364044,22.70000076293945,3.555497864855274,23.25,0.03020739707283071 5611,2014-03-14,22.450000762939453,22.520000457763672,22.18000030517578,22.18000030517578,9900.0,0.012173149416083051,-1.5185153788553103,-0.6279075956778676,43.56659530973103,56.534805125143485,0.7354301387472582,0.6097406027915682,0.5640030858012608,1.6006732779544208,8.602061593721002,0.3400001525878906,0.6913825125221571,-0.6229993820190423,-1.6874309222410133,0.4414321582029288,-1.1552151521300296,-0.09078361190805495,1.574078407971193,31.25010244542834,-19.147257690725645,0.5322157701109859,3,0.6749992370605469,0.34999942779541016,0.6949987411499023,1.3249988555908203,0.9699993133544922,4,0.0338529307663904,-1.0289805395842548,22.18000030517578,1.5833313465098993,22.76000022888184,1.0952404019364044,22.70000076293945,0.0338529307663904 5612,2014-03-17,22.26000022888184,22.809999465942386,22.209999084472656,22.690000534057614,30500.0,-0.008463275171521012,-1.26414130145319,-1.592591022760962,38.16091268597203,52.02786087125166,0.7906716260273114,0.8354887820453136,0.7128107926118759,1.792885937498962,8.954597907825857,0.6000003814697301,0.5537759559876463,-0.8084999084472635,-1.8864759942384772,0.26947617734395024,-1.3474879513428704,-0.2695118655516566,1.6061525473208,16.406318685003356,-28.244348627582653,0.5389880428956074,3,0.6149997711181605,0.5399999618530238,0.8524994850158656,1.514999389648434,1.0100002288818324,0,0.0485175162893654,-1.5185153788553103,22.450000762939453,-1.0289805395842548,22.18000030517578,1.5833313465098993,22.76000022888184,0.0485175162893654 5613,2014-03-18,22.68000030517578,22.68000030517578,22.030000686645508,22.26000022888184,12100.0,0.018867927761698766,2.095235716459053,-0.9767436702684559,41.008777983849455,48.95662482913154,0.21101148036891004,0.42715035580522454,0.2579056644281721,1.3692597999362803,9.082235886395532,0.6499996185302734,0.3349015460026834,-0.3819998741149888,-1.4680762144278532,0.7040764661978756,-0.925038044271421,0.16103829604144337,1.0408601878954897,79.26827566315245,38.37477019203439,0.5430381701564322,3,0.14999961853027344,0.11999988555908203,0.31749916076660156,1.0949993133544922,0.6599998474121094,1,0.016313885666056738,-1.26414130145319,22.26000022888184,-1.5185153788553103,22.450000762939453,-1.0289805395842548,22.18000030517578,0.016313885666056738 5614,2014-03-19,22.440000534057614,22.71999931335449,22.420000076293945,22.71999931335449,8900.0,-0.010582000347830522,1.1428610354223179,-0.6666636391297098,37.526653059016816,46.47072655652423,0.34108638198823016,0.6973927265042867,0.4888284020724356,1.60068834857951,9.18869462872814,0.2999992370605433,0.1719666747792914,-0.6184996604919455,-1.7124883303308032,0.4754890093469122,-1.1654939954113743,-0.07150532557251665,1.1117739783710796,52.564165264681016,16.60827724123193,0.5469943349194286,3,0.35999965667724965,0.35999965667724965,0.524999618530277,1.3149995803833043,0.4099998474121165,2,0.031194244159149065,2.095235716459053,22.68000030517578,-1.26414130145319,22.26000022888184,-1.5185153788553103,22.450000762939453,0.031194244159149065 5615,2014-03-20,22.31999969482422,22.86000061035156,22.0,22.51000022888184,48300.0,-0.005347630854610208,-1.0722908178389883,0.6785762942779419,26.858520538521603,42.914230195910946,0.3716175409005942,0.820889215464959,0.5804398068198395,1.7043075956032965,10.147246368457806,0.860000610351559,-0.06052275037352217,-0.7140005111694343,-1.8524647244559134,0.42446370211704476,-1.283232617812672,-0.14476840452619655,1.0795974350261552,37.20924043221392,7.922666034080056,0.5692321066432389,3,0.3450002670288086,0.48000049591064453,0.5399999618530273,1.3299999237060547,0.3400001525878906,3,0.04838709401759078,1.1428610354223179,22.440000534057614,2.095235716459053,22.68000030517578,-1.26414130145319,22.26000022888184,0.04838709401759078 5616,2014-03-21,22.1299991607666,22.63999938964844,22.0,22.32999992370605,33900.0,-0.008512568846570256,-1.7826115801171103,1.0526326356472036,29.787239439077524,40.02168881946139,0.46293967046405626,1.001597926026598,0.7518305244977768,1.8771344098806253,10.841300835675675,0.639999389648441,-0.2276603115801663,-0.8655010223388686,-2.0730296276898947,0.3420275830121575,-1.4692653250143834,-0.26173671966335377,1.1016463135017283,15.116170756374151,-10.624026933043519,0.6037643026755133,3,0.5350008010864258,0.8600006103515625,0.6125011444091797,1.470001220703125,0.8800010681152379,4,0.05196572839992242,-1.0722908178389883,22.31999969482422,1.1428610354223179,22.440000534057614,2.095235716459053,22.68000030517578,0.05196572839992242 5617,2014-03-24,22.170000076293945,22.25,21.57999992370605,22.18000030517578,41500.0,0.001807542568653231,7.933357069287841,0.05000095367067933,26.86982116901902,37.18974380228228,0.28343631179303586,0.9430001552035492,0.7129660641710487,1.820656697062585,12.032043536311113,0.6700000762939489,-0.335196932746495,-0.7830000877380385,-2.0454805585391362,0.4794803830630592,-1.4142403231385892,-0.1517598523374879,0.9138479410621834,46.09373719432174,23.667375694451117,0.6312402354005496,3,0.05000019073485973,0.8199996948242188,0.5375003814697266,1.4300003051757812,0.8799991607666051,0,0.056382498678320125,-1.7826115801171103,22.1299991607666,-1.0722908178389883,22.31999969482422,1.1428610354223179,22.440000534057614,0.056382498678320125 5618,2014-03-25,23.149999618530273,23.479999542236328,22.170000076293945,22.170000076293945,21300.0,0.04420385831591522,-1.6734695466346958,-97.99771123402633,47.33008405290945,36.966377628422805,-0.6995871326259078,-0.050621082768287806,-0.258676814005522,0.834821244538162,12.088487502794834,1.3099994659423828,-0.41653716939621077,0.20399951934814453,-1.0521499623188646,1.4601490010151537,-0.42407522148536003,0.8320742601816491,-1.5699996948242223,82.63157947571999,57.052345030930915,0.6280747408335053,3,-0.619999885559082,-0.15999984741210938,-0.6324992179870605,0.4500007629394531,0.8500003814697266,1,0.005183621650574288,7.933357069287841,22.170000076293945,-1.7826115801171103,22.1299991607666,-1.0722908178389883,22.31999969482422,0.005183621650574288 5619,2014-03-26,22.540000915527344,23.26000022888184,22.53000068664551,23.26000022888184,31700.0,-0.026349836417045136,1.0277784400522203,-0.734693520071938,43.33335028754338,37.160217169515576,-0.13865858548869525,0.5099127907243641,0.33793313546350845,1.434579301530345,11.840708960951243,0.7299995422363281,-0.5158133215071103,-0.3579992294311509,-1.5982809679084369,0.882282509046135,-0.9781400986697939,0.26214163980749206,-0.9600009918212926,50.52637813495407,21.706324615172626,0.6201408692386424,3,-0.010001182556152344,0.4499988555908203,-0.02250051498413086,1.0549993515014648,1.2999992370605469,2,0.03549242256283325,-1.6734695466346958,23.149999618530273,7.933357069287841,22.170000076293945,-1.7826115801171103,22.1299991607666,0.03549242256283325 5620,2014-03-27,22.75,23.0,22.21999931335449,22.6299991607666,62800.0,0.009316729190014916,1.5161278414072636,-0.1666679912155907,46.5517269728729,37.491898465420235,-0.28977301818193624,0.24472849433338695,0.11864371612078628,1.2077925163400636,11.488709143724787,0.7800006866455114,-0.5591337436868251,-0.10500011444091939,-1.3001568831932246,1.0901566543113859,-0.702578498817072,0.49257826993523324,-1.1320000839233444,61.5789637473185,28.18842582889601,0.5975783843761522,3,-0.2200002670288086,0.23999977111816406,-0.2324995994567871,0.8450002670288086,1.3500003814697301,3,0.0043956211635045594,1.0277784400522203,22.540000915527344,-1.6734695466346958,23.149999618530273,7.933357069287841,22.170000076293945,0.0043956211635045594 5621,2014-03-28,22.51000022888184,23.649999618530273,22.280000686645508,22.70000076293945,39800.0,-0.010549440488710315,-3.2153838027859045,-1.5833267106412823,42.12766009253488,37.93264817726055,-0.045111211539687446,0.36647756170778933,0.33315524474877733,1.4278418467631369,10.476411680405375,1.3699989318847656,-0.601053056380632,-0.2579998970031703,-1.2639316582286,0.7479318642222594,-0.7609657776158834,0.2449659836095428,-0.85476032028199,44.927557598251774,10.476026246622105,0.5029658806127144,3,0.10499954223632457,0.4799995422363246,0.0075001716613734,1.085000038146969,1.8400001525878906,4,0.00666368800555639,1.5161278414072636,22.75,1.0277784400522203,22.540000915527344,-1.6734695466346958,23.149999618530273,0.00666368800555639 5622,2014-03-31,23.020000457763672,23.29999923706055,22.43000030517578,22.540000915527344,36200.0,0.022656607005604013,-1.4857085247491941,-2.5263062791749173,53.43347323285784,39.31316987159482,-0.48720273994733887,-0.20357816924659033,-0.19757720344144047,0.8969818259259945,9.504091694793226,0.8699989318847692,-0.5448688117958511,0.2835002899169936,-0.64241376534914,1.2094143451831272,-0.17945673771607318,0.7464573175500604,-1.2849701607666049,57.43247597126604,18.206973826774565,0.46295702763306695,3,-0.4050006866455078,-0.030000686645507812,-0.502500057220459,0.5749998092651367,1.3099994659423793,0,-0.0004344147994340686,-3.2153838027859045,22.51000022888184,1.5161278414072636,22.75,1.0277784400522203,22.540000915527344,-0.0004344147994340686 5623,2014-04-01,23.239999771118164,23.28000068664551,23.01000022888184,23.03000068664551,23300.0,0.009556877019100796,-1.1600036621094363,0.43749850988245215,54.97924867870588,41.252347162671384,-0.6922051494413424,-0.49627714725512106,-0.43392313367384006,0.6562322127670299,8.47922632896175,0.2700004577636719,-0.508338534400874,0.5334996223449693,-0.27305961821686964,1.3400588629068082,0.13022000206404982,0.9367792426258887,-1.4283707012597695,71.32868811788752,28.46784620325336,0.4032796202809187,4,-0.625,-0.25,-0.7224993705749512,0.35500049591064453,1.25,1,-0.008175582441000695,-1.4857085247491941,23.020000457763672,-3.2153838027859045,22.51000022888184,1.5161278414072636,22.75,-0.008175582441000695 5624,2014-04-02,23.399999618530273,23.57999992370605,23.290000915527344,23.31999969482422,17900.0,0.006884675085537362,-3.14291747843971,0.38095367847412087,63.86362976279088,45.364025965367965,-0.7841725391862298,-0.6892526713054536,-0.6119712219944091,0.4779581613658799,8.440406166320813,0.3400001525878871,-0.41961942021534426,0.6919995307922377,-0.11984929393713983,1.5038483555216153,0.28607511842755073,1.0979239431569248,-1.5148357267250034,82.51748624841949,33.857990522343826,0.40592441236468846,4,-0.7849998474121094,-0.4099998474121094,-0.8224992752075195,0.19500064849853516,1.5,2,0.025641042361154165,-1.1600036621094363,23.239999771118164,-1.4857085247491941,23.020000457763672,-3.2153838027859045,22.51000022888184,0.025641042361154165 5625,2014-04-03,23.36000061035156,23.65999984741211,23.209999084472656,23.60000038146973,28600.0,-0.0017093593517428785,1.5000132455243373,-3.000000000000089,60.9112739447829,48.82225202155745,-0.6494297489902081,-0.6660767440221171,-0.590534975734375,0.5061307287695591,8.560770016957168,0.4500007629394531,-0.3708356027909794,0.6410004615783649,-0.20089954502329732,1.482900468180027,0.22005045827753378,1.061950464879196,-1.4042432894772894,78.26091163027242,26.26741020205513,0.42095000330083143,4,-0.7400007247924769,-0.3700008392333949,-0.6325006484985316,0.23499965667724965,2.3099994659423864,3,0.02054792507255443,-3.14291747843971,23.399999618530273,-1.1600036621094363,23.239999771118164,-1.4857085247491941,23.020000457763672,0.02054792507255443 5626,2014-04-04,22.84000015258789,23.54999923706055,22.54999923706055,23.54999923706055,24900.0,-0.022260292987031804,1.8169050407796754,2.958332339921567,56.444446328246336,52.10832148369382,-0.020254216280072512,-0.17306383441867013,-0.09004200553300024,1.0006225883811304,8.376099117611455,1.0,-0.29069977779688116,0.13249998092651438,-0.6953793047596477,0.9603792666126765,-0.28143966191656844,0.5464396237695972,-0.7819882801213502,33.33333333333333,-22.204921134043694,0.4139396428430819,4,0.07499980926513672,0.14999961853027344,0.01750040054321289,0.755000114440918,2.95999908447266,4,0.05516638443363031,1.5000132455243373,23.36000061035156,-3.14291747843971,23.399999618530273,-1.1600036621094363,23.239999771118164,0.05516638443363031 5627,2014-04-07,22.649999618530273,22.979999542236328,22.520000457763672,22.690000534057614,24100.0,-0.008318762381272937,-2.0666683620919852,0.05633939029238358,49.6487037841899,52.36594589828054,0.27378614460242545,-0.031957031227527466,0.08138714552974236,1.16822152472961,8.513252544508086,0.45999908447265625,-0.15250442334090053,-0.027500534057615766,-0.8151118137339779,0.7601107456187464,-0.42130617389579683,0.3663051057805653,-0.495868467567,11.403441260323111,-39.433958150679516,0.3938056398381818,4,0.28999996185302734,0.3150005340576172,0.36500072479248047,0.9450006484985352,3.319999694824215,0,0.07505522258590513,1.8169050407796754,22.84000015258789,1.5000132455243373,23.36000061035156,-3.14291747843971,23.399999618530273,0.07505522258590513 5628,2014-04-08,23.04999923706055,23.32999992370605,22.78000068664551,22.84000015258789,76300.0,0.01766002760560892,-2.3333487463442553,-5.2498569521272005,56.88486369771751,53.87166961052211,-0.1585650885583476,-0.426245012489904,-0.32324731394409767,0.7383385659894763,9.101206312570504,0.6800003051757777,-0.006242578556584277,0.35499916076660654,-0.45007672336792837,1.1600750449011414,-0.04753878130066269,0.7575371028338758,-0.8055159643103451,46.4911458821328,-3.9573128927194645,0.402537942067268,4,-0.10999965667724965,-0.15999889373780007,-0.03499889373779652,0.5450010299682582,2.6800003051757777,1,0.055531484989703284,-2.0666683620919852,22.649999618530273,1.8169050407796754,22.84000015258789,1.5000132455243373,23.36000061035156,0.055531484989703284 5629,2014-04-09,23.03000068664551,23.25,23.0,23.06999969482422,13700.0,-0.000867616098784274,-3.999980926586431,-0.19047229791096987,58.19863313900096,55.16577029564746,-0.06900740514126014,-0.40578644691097665,-0.3091787095246339,0.7294711498490614,9.510798172664314,0.25,0.1572594169763839,0.32150058746338317,-0.4971059921662153,1.1401071670929817,-0.0878027023514143,0.7308038772781806,-0.7005864194155933,44.736886134572195,-7.081126571205367,0.40930328981479885,4,-0.06000041961670277,-0.390000343322761,-0.015000343322757459,0.5649995803832972,2.6899986267089773,2,0.06339552935051662,-2.3333487463442553,23.04999923706055,-2.0666683620919852,22.649999618530273,1.8169050407796754,22.84000015258789,0.06339552935051662 5630,2014-04-10,22.85000038146973,23.11000061035156,22.78000068664551,23.0,28700.0,-0.007815905332567263,-1.2758693264405532,3.7500834485720818,58.333355409148794,56.96640310860457,0.1415558069953562,-0.18236787196088144,-0.13022985026288936,0.8738369094802465,9.009384344526664,0.3299999237060476,0.15836502853839818,0.10800027847290394,-0.6735393316654417,0.8895398886112496,-0.28276952659626886,0.49877008354207675,-0.44075097942888064,32.038865515096084,-23.41284881448788,0.3907698050691723,4,0.1949996948242152,-0.23000049591064808,0.3199996948242152,0.7449998855590785,4.2399997711181605,3,0.08971550121824046,-3.999980926586431,23.03000068664551,-2.3333487463442553,23.04999923706055,-2.0666683620919852,22.649999618530273,0.08971550121824046 5631,2014-04-11,23.209999084472656,23.29999923706055,22.559999465942386,22.6299991607666,34800.0,0.015754866389186883,-1.0555568801045008,-3.866675991506011,61.20690115851036,57.83011732256595,-0.12148089703597265,-0.5085855039289271,-0.5248368314806484,0.48264968338504133,8.597954701370659,0.7399997711181641,0.23983900943990832,0.4299990653991692,-0.3655410464155082,1.2255391772138466,0.03222900949182872,0.8277691213065097,-0.7257046557095315,85.18507180819161,27.370280280850253,0.39777005590733894,4,-0.11999893188476562,-0.5899991989135742,-0.03999900817871094,0.38500118255615234,3.0600013732910156,4,0.10598884484519489,-1.2758693264405532,22.85000038146973,-3.999980926586431,23.03000068664551,-2.3333487463442553,23.04999923706055,0.10598884484519489 5632,2014-04-14,23.34000015258789,23.54999923706055,23.20000076293945,23.36000061035156,17700.0,0.005601080277603421,-1.333329094770029,-0.034483552404404455,52.50660653058883,57.5553793061085,-0.2249749597429549,-0.5834404271465985,-0.6622140163040626,0.321739734858447,8.639066558813669,0.34999847412110086,0.2971233978147012,0.506000137329103,-0.28753687552180196,1.299537150180008,0.10923163090365051,0.9027686437545555,-0.7851633987058264,78.78796636129779,23.116276060317787,0.39676850642545247,4,-0.25,-0.7200002670288086,-0.1399998664855957,0.25500011444091797,2.200000762939453,0,0.10539841766881475,-1.0555568801045008,23.209999084472656,-1.2758693264405532,22.85000038146973,-3.999980926586431,23.03000068664551,0.10539841766881475 5633,2014-04-15,23.04999923706055,23.60000038146973,22.86000061035156,23.5,34400.0,-0.012425060566899182,1.2769170275948654,22.499523173759304,57.34868447812821,56.83149649670153,0.039381442014718715,-0.2785818987684294,-0.35280746995831436,0.6023033333975896,8.519852307929836,0.7399997711181712,0.3977027019947812,0.19749927520752308,-0.598169857133847,0.9931684075488931,-0.20033529096316371,0.5953338413782099,-0.48999977111816406,47.115321131203466,-8.826875936071069,0.3978345661706858,4,0.0400009155273402,-0.4299993515014684,0.16750097274779918,0.5450010299682582,2.120000839233395,1,0.12668113548563875,-1.333329094770029,23.34000015258789,-1.0555568801045008,23.209999084472656,-1.2758693264405532,22.85000038146973,0.12668113548563875 5634,2014-04-16,23.13999938964844,23.15999984741211,22.81999969482422,23.11000061035156,31600.0,0.003904562063637096,8.71433242506812,-0.06666384096979548,55.82088906399819,56.26589817661434,-0.10211696489155742,-0.330390302336955,-0.42163375492113886,0.5077642134182732,8.497037873291434,0.3400001525878906,0.4009657949480072,0.2524994850158713,-0.5282120287800041,1.0332109988117466,-0.13785627188206817,0.6428552419138107,-0.513999900817872,55.76917433884753,0.5176839028611582,0.3903557568979384,4,-0.07999897003174183,-0.519999504089359,0.027500629425045275,0.2900009155273402,2.5300006866455043,2,0.11192740799062029,1.2769170275948654,23.04999923706055,-1.333329094770029,23.34000015258789,-1.0555568801045008,23.209999084472656,0.11192740799062029 5635,2014-04-17,23.399999618530273,23.520000457763672,23.0,23.020000457763672,25800.0,0.011235965243721724,-1.4761922062115975,12.667154120037692,63.20474290403825,57.01704224059122,-0.39766541976603875,-0.5326398123870177,-0.6431400156093687,0.2300010472558327,7.634895952923654,0.5200004577636719,0.3840441923516025,0.45849971771240305,-0.3061748534238369,1.223174288848643,0.07616243214428309,0.840837003280523,-0.7119601081848117,80.76917433884718,23.211612346833164,0.3823372855681208,4,-0.3399991989135742,-0.7799997329711914,-0.2649993896484375,0.030000686645507812,2.4899997711181676,3,0.09914528771987774,8.71433242506812,23.13999938964844,1.2769170275948654,23.04999923706055,-1.333329094770029,23.34000015258789,0.09914528771987774 5636,2014-04-21,23.28000068664551,23.32999992370605,23.15999984741211,23.26000022888184,7100.0,-0.005128159565854662,1.8333598245226401,0.05263289982884018,54.36242340997091,57.540788865678,-0.23321364671562606,-0.33947316906369807,-0.4849254647782253,0.33087989565211373,6.726162811888717,0.23999977111816406,0.3035341023441376,0.2810007095336964,-0.39449183656291353,0.9564932556303063,-0.05674556351461035,0.6187469825820031,-0.5336435560760506,58.97443421487015,1.34317376531434,0.3377462730483052,4,-0.20000076293945312,-0.6600008010864293,-0.28000068664551137,0.14999961853026988,2.429998397827145,0,0.16365976604665522,-1.4761922062115975,23.399999618530273,8.71433242506812,23.13999938964844,1.2769170275948654,23.04999923706055,0.16365976604665522 5637,2014-04-22,23.420000076293945,23.6200008392334,23.270000457763672,23.28000068664551,8700.0,0.006013719309241328,-3.375008940705243,6.999809269502016,53.10345598690901,57.12063245336594,-0.282175858953277,-0.40161514429721024,-0.589452569520347,0.17733023930382075,5.315247773387696,0.35000038146972656,0.24428529884905714,0.3585000991821303,-0.21810586901411355,0.9351060673783742,0.07019711508401016,0.6468030832802505,-0.6188243827139246,74.99994039544049,18.31225691237409,0.2883029840981214,4,-0.3299999237060547,-0.8000001907348633,-0.45749998092651367,-0.28999996185302734,2.260000228881836,1,0.12169087840245307,1.8333598245226401,23.28000068664551,-1.4761922062115975,23.399999618530273,8.71433242506812,23.13999938964844,0.12169087840245307 5638,2014-04-23,23.270000457763672,23.520000457763672,23.25,23.489999771118164,13900.0,-0.006404765928335943,-1.0769247698345743,-1.5714305177112116,47.750877612129415,55.959770728158,-0.10916732791141825,-0.2552512758673018,-0.40209089526616637,0.31101338958124103,5.540241768577127,0.2700004577636719,0.239930056718471,0.20250043869018697,-0.3804455922121548,0.7854464695925287,-0.08897257676098391,0.49397345414135785,-0.4172953149537264,56.25001490113988,2.7127387485152923,0.29147301545117155,4,-0.18000030517578125,-0.6500005722045898,-0.43250036239624023,-0.2049999237060547,2.4300003051757777,2,0.09755051195137909,-3.375008940705243,23.420000076293945,1.8333598245226401,23.28000068664551,-1.4761922062115975,23.399999618530273,0.09755051195137909 5639,2014-04-24,23.34000015258789,23.3700008392334,23.1299991607666,23.25,18800.0,0.003008151845603546,2.1999898275774377,-0.4090928794985391,49.65752619340011,54.995789704185924,-0.14591357852471276,-0.2764160279803818,-0.419604877822934,0.21184556622680617,5.69438675857858,0.24000167846679688,0.2931337893396595,0.23250017166137837,-0.3061482217215037,0.7711485650442604,-0.03682402503006443,0.5018243683528212,-0.4388573275018146,54.83866005863551,4.245810112900983,0.2693241966914417,4,-0.25,-0.7200002670288086,-0.5250000953674316,-0.505000114440918,2.1499996185302734,3,0.07840616588441396,-1.0769247698345743,23.270000457763672,-3.375008940705243,23.420000076293945,1.8333598245226401,23.28000068664551,0.07840616588441396 5640,2014-04-25,22.85000038146973,23.36000061035156,22.81999969482422,23.309999465942386,26300.0,-0.02099399177012562,-1.0769247698345323,-5.111092273131861,50.17301449124242,53.7698022967117,0.38452288151396274,0.23342760226416104,0.10763039559703103,0.6668173469471732,5.862183131606945,0.5400009155273402,0.2674413782874936,-0.2624996185302706,-0.7888924554455308,0.2638932183849896,-0.5256960369879025,0.0006967999273612691,0.8099994659423793,3.750080466155783,-47.00076949833641,0.2631964184576308,4,0.3699998855590785,-0.23000049591064808,-0.050000190734866834,-0.039999961853030896,2.2999992370605433,4,0.12341355132366227,2.1999898275774377,23.34000015258789,-1.0769247698345743,23.270000457763672,-3.375008940705243,23.420000076293945,0.12341355132366227 5641,2014-04-28,22.65999984741211,22.86000061035156,22.51000022888184,22.81999969482422,17200.0,-0.008315121701779171,1.916649447667515,0.34782644751463687,50.17301449124236,53.51051429233987,0.5456861876492312,0.4587629321624149,0.31376117299894446,0.8190520650141053,5.738202077391024,0.35000038146971946,0.23113340844621177,-0.4600001335144057,-0.9534946882129383,0.03349442118412682,-0.7067474108636702,-0.21325285616514122,0.9831999969482439,13.513471716268882,-40.4707208598941,0.24674727734926571,4,0.4050006866455078,-0.039999961853027344,0.07250022888183594,0.15000057220458984,2.739999771118164,0,0.14254190485377327,-1.0769247698345323,22.85000038146973,2.1999898275774377,23.34000015258789,-1.0769247698345743,23.270000457763672,0.14254190485377327 5642,2014-04-29,23.01000022888184,23.43000030517578,22.670000076293945,22.81999969482422,28300.0,0.015445736267721166,-2.102043199520438,-1.1875044703526436,49.295791674418076,52.61574842526097,0.1608697422433849,0.1138100454207418,-0.015709359439288306,0.4310216254276753,5.40750561263938,0.7700004577636719,0.2158983266812058,-0.1094997406005831,-0.6034409685757005,0.3844414873745343,-0.3564703545881436,0.1374708733869774,0.5878716308593717,49.504939276454245,-5.202886512359051,0.24697061398755873,4,0.0550003051757777,-0.39000034332275746,-0.1825003623962438,-0.19999980926514027,2.7600002288818324,1,0.11734023592932497,1.916649447667515,22.65999984741211,-1.0769247698345323,22.85000038146973,2.1999898275774377,23.34000015258789,0.11734023592932497 5643,2014-04-30,23.04999923706055,23.729999542236328,23.0,23.03000068664551,29600.0,0.001738331498515322,-17.250005960468542,0.10525523264568393,50.349625165809364,52.007830214351095,0.1350753501700943,0.06202698957079278,-0.04911985979380873,0.35379711360321053,5.226981013471468,0.7299995422363281,0.15401169200837472,-0.0600007057189913,-0.5514861745324531,0.4314847630944705,-0.30574344012572396,0.18574202868774137,-0.5399990081787109,44.26223869699887,-11.223246253889222,0.24574273440673167,4,0.0700006484985316,-0.09999942779541371,-0.4449992179870641,-0.2399988174438512,2.920000076293938,2,0.1140998331959433,-2.102043199520438,23.01000022888184,1.916649447667515,22.65999984741211,-1.0769247698345323,22.85000038146973,0.1140998331959433 5644,2014-05-01,24.0,25.40999984741211,23.35000038146973,23.35000038146973,109600.0,0.04121478500580622,-5.338463615102747,32.50233667143521,65.84021879343098,52.300660868728066,-0.7600306836597923,-0.8861519683100632,-0.9716858305499905,-0.6150301333343684,5.294087145893637,2.360000610351559,0.15685878761989258,0.8600000381469712,0.2380505384557985,1.481949537838144,0.5490252883013866,1.1709747879925558,-1.4655997848510722,51.379309210850785,-6.779877749086388,0.31097474984558604,5,-0.039999961853027344,-0.18500041961669922,-1.2400002479553223,-1.1899995803833008,2.2800006866455114,3,0.07083336512247707,-17.250005960468542,23.04999923706055,-2.102043199520438,23.01000022888184,1.916649447667515,22.65999984741211,0.07083336512247707 5645,2014-05-02,23.84000015258789,23.940000534057614,23.75,23.940000534057614,58600.0,-0.006666660308837891,2.799996185317485,-0.1538468310117417,59.18368822248474,52.83635695900738,-0.5934619530976271,-0.7255471382290466,-0.7952161089110703,-0.4738605958737594,5.51361716013776,0.25,0.15966407111259784,0.6760002136230483,-0.014915366481879744,1.3669157937279763,0.3305424235705843,1.0214580036755123,-1.1905759521484356,45.86207236744741,-8.51175933698103,0.3454577900524634,5,0.11999988555908203,-0.025000572204589844,-1.080000400543213,-1.0299997329711914,2.5499992370605504,4,0.06921139295173884,-5.338463615102747,24.0,-17.250005960468542,23.04999923706055,-2.102043199520438,23.01000022888184,0.06921139295173884 5646,2014-05-05,24.10000038146973,24.21999931335449,23.5,23.770000457763672,36100.0,0.010906049799400463,1.526323186422321,-3.2999866486106546,60.674162119300476,53.6775465292731,-0.8101040416443333,-0.9342086955274134,-1.0382870828801671,-0.747059277621549,6.727432931636754,0.7199993133544886,0.17250364181570887,0.8730004310607953,0.08370073513993148,1.662300126981659,0.4783505831003616,1.267650279021229,-1.34015315515137,52.18979651929742,0.8668375535283701,0.3946498479604328,5,-0.14000034332275746,-0.2550001144409215,-1.3400006294250524,-1.289999961853031,2.3099994659423793,0,0.04356843238342356,2.799996185317485,23.84000015258789,-5.338463615102747,24.0,-17.250005960468542,23.04999923706055,0.04356843238342356 5647,2014-05-06,24.35000038146973,24.420000076293945,24.0,24.11000061035156,31900.0,0.01037344381920513,1.2105315993153607,0.7272722018322247,68.46593295124939,55.97921934473088,-1.021759189622145,-1.1070792996904366,-1.2719723391491975,-0.999357721114297,8.022294321255163,0.4200000762939453,0.14301197584541114,1.0380003929138226,0.1503160010523672,1.925684784775278,0.5941581969830949,1.4818425888445503,-1.4841470503076195,56.01661688565578,3.989516062939501,0.44384219593072843,5,-0.39000034332275746,-0.4300003051757848,-1.547500610351566,-1.539999961853031,2.0200004577636683,1,0.043121117889574734,1.526323186422321,24.10000038146973,2.799996185317485,23.84000015258789,-5.338463615102747,24.0,0.043121117889574734 5648,2014-05-07,24.32999992370605,24.420000076293945,24.20000076293945,24.36000061035156,47500.0,-0.0008213740226016286,1.933331637907923,-0.12500298023507725,67.24639027240806,57.933537575731755,-0.9337825651440887,-1.0395667200868495,-1.2442574235016899,-0.9827533631778245,9.15179399988461,0.21999931335449574,0.16320934756682703,0.9539999008178661,-0.03314711955256655,1.9411469211882988,0.460426390632648,1.4475734110030842,-1.3623807318939392,47.57280564575315,-3.8164991868446947,0.49357351018521645,5,-0.3699998855590785,-0.3699998855590785,-1.527500152587887,-1.519999504089352,2.1900005340576207,2,0.059186212025202245,1.2105315993153607,24.35000038146973,1.526323186422321,24.10000038146973,2.799996185317485,23.84000015258789,0.059186212025202245 5649,2014-05-08,24.489999771118164,24.57999992370605,24.25,24.25,25000.0,0.006576237070030411,-1.7500019868233576,-7.999809269502194,66.26866640400279,59.72194334381625,-1.0208536042739418,-1.1431908612818305,-1.401294479330133,-1.1516402503840695,10.394167056819613,0.32999992370605113,0.18528231824355146,1.0409997940063462,-0.04899116889367505,2.1309907569063675,0.49600431255633737,1.585995275456355,-1.424685353082051,91.6666519494697,42.176368526809,0.5449954814500106,5,-0.5299997329711914,-0.5299997329711914,-1.6875,-1.6799993515014648,2.010000228881836,3,0.06043281159935887,1.933331637907923,24.32999992370605,1.2105315993153607,24.35000038146973,1.526323186422321,24.10000038146973,0.06043281159935887 5650,2014-05-09,24.899999618530273,25.0,24.290000915527344,24.290000915527344,20900.0,0.016741521079785215,-1.3278708003064272,2.5416636864315856,72.25273631215117,62.17524576836166,-1.2398654639148639,-1.4669464479759,-1.807052405763418,-1.5664768353572995,12.212710667119197,0.7099990844726562,0.25315916819338113,1.3484996795654283,0.11904913721243204,2.5779502219184245,0.7337744083889284,1.9632249507419282,-1.7408977833191202,93.33330790201822,43.18203805702672,0.6147252711764988,5,-0.8599996566772461,-0.9399995803833008,-2.0974998474121094,-2.089999198913574,2.04000091552734,4,0.05542173049224708,-1.7500019868233576,24.489999771118164,1.933331637907923,24.32999992370605,1.2105315993153607,24.35000038146973,0.05542173049224708 5651,2014-05-12,25.670000076293945,25.70000076293945,25.0,25.0,26000.0,0.03092371363695312,-1.0895542782963572,1.0983631161765395,76.34660139097954,65.18089129242405,-1.718739810746687,-2.1536173978816606,-2.5844082605602594,-2.338003345091714,13.979662483181032,0.8000011444091761,0.33635552515327305,1.995500087738037,0.4566217692562091,3.534378406219865,1.2260609284971231,2.764939246978951,-2.420862320594754,98.23525451873148,49.111032649365605,0.7694391592409131,5,-1.3199996948242188,-1.5649995803833008,-2.8650002479553223,-2.859999656677246,1.3700008392333984,0,0.02804827858257042,-1.3278708003064272,24.899999618530273,-1.7500019868233576,24.489999771118164,1.933331637907923,24.32999992370605,0.02804827858257042 5652,2014-05-13,25.79999923706055,25.940000534057614,25.61000061035156,25.739999771118164,47900.0,0.00506424465836508,-1.0625137836693608,0.08955143150769306,79.76469152113962,68.44923199857186,-1.5772195126446924,-2.2028092951633553,-2.7010611041498436,-2.466233370472917,16.167887619046045,0.3299999237060547,0.47088687377740257,2.0024992942810087,0.20472447575820496,3.8002741128038124,1.1036118850196068,2.9013867035424106,-2.403809700926942,91.95394739005654,41.924604179897656,0.8988874092614021,5,-1.1549987792968786,-1.5749988555908239,-2.8474993705749547,-2.989998817443851,0.7900009155273402,1,0.02364343520891743,-1.0895542782963572,25.670000076293945,-1.3278708003064272,24.899999618530273,-1.7500019868233576,24.489999771118164,0.02364343520891743 5653,2014-05-14,25.96999931335449,26.170000076293945,25.51000022888184,25.85000038146973,73100.0,0.006589150438800706,1.5384587169423625,1.999999999999763,80.22987276012604,70.04808243931576,-1.440994704400417,-2.2586352317931144,-2.861589497604726,-2.6374495957998647,18.13129968459835,0.6599998474121058,0.6425600488490915,2.0264993667602518,0.021944075279566988,4.031054658240937,1.0242217210199094,3.028777012500594,-2.3703048973869585,89.58329401082601,38.5032339750736,1.0022776457403422,5,-1.134999275207516,-1.629999160766598,-3.017499446868893,-3.1599988937377894,0.7300014495849609,2,0.015402446532727376,-1.0625137836693608,25.79999923706055,-1.0895542782963572,25.670000076293945,-1.3278708003064272,24.899999618530273,0.015402446532727376 5654,2014-05-15,25.729999542236328,25.95000076293945,25.60000038146973,25.88999938964844,34600.0,-0.009241423853051267,1.4999795643111256,-1.3333439298090541,85.12193771716429,72.93011016094682,-1.0390551182440682,-1.9127162551659254,-2.5995597755940274,-2.409015502017933,20.13664622898513,0.3699989318847585,0.8052256038507615,1.6569995880126953,-0.4604572641947975,3.774456440220188,0.5982711619089471,2.7157280141164435,-1.8732745602361547,76.59570582583667,18.722010338957297,1.0587284261037466,5,-0.8949995040893555,-1.3899993896484375,-2.814999580383301,-2.919999122619629,0.6700000762939453,3,0.030703495125623315,1.5384587169423625,25.96999931335449,-1.0625137836693608,25.79999923706055,-1.0895542782963572,25.670000076293945,0.030703495125623315 5655,2014-05-16,25.71999931335449,25.899999618530273,25.489999771118164,25.670000076293945,31600.0,-0.00038866028215134296,1.0,-0.31249552964734945,89.03060467329585,76.08082600027964,-0.8206303204901637,-1.8129464692729762,-2.559776820904009,-2.418580417575413,22.608023870294307,0.4099998474121094,0.980453353296582,1.5309993743896442,-0.6832021203874419,3.7452008691667302,0.42389862700110115,2.638100121778187,-1.631946821924938,61.538398837984296,-1.8661559566605987,1.107100747388543,5,-0.634999275207516,-1.379999160766598,-2.9149990081787074,-2.9099988937377894,0.5500011444091832,4,0.03032662159677879,1.4999795643111256,25.729999542236328,1.5384587169423625,25.96999931335449,-1.0625137836693608,25.79999923706055,0.03032662159677879 5656,2014-05-19,27.09000015258789,27.229999542236328,25.71999931335449,25.71999931335449,51300.0,0.05326597495366436,-1.20437854582158,27.400434882126074,91.29554132208577,78.61744915259479,-1.9242523029999319,-3.0386707607186096,-3.8812047049541007,-3.8027736086302717,25.500123783589352,1.5100002288818395,1.064805009490719,2.7105002403259277,0.19103968675719685,5.229960793894659,1.450769963541564,3.9702305171102914,-2.7937529026719012,91.95405700780807,25.684573597584148,1.2597302767843648,5,-1.375,-2.2200002670288086,-4.257500171661377,-4.279999732971191,-1.3600006103515625,0,-0.005537084447596374,1.0,25.71999931335449,1.4999795643111256,25.729999542236328,1.5384587169423625,25.96999931335449,-0.005537084447596374 5657,2014-05-20,26.270000457763672,27.5,26.1200008392334,27.04999923706055,127800.0,-0.03026946069418479,-1.5555586952298537,-0.5693418259023366,78.14685781052421,79.82861221238548,-0.8976574216455901,-2.1019781229399186,-3.0269618895654204,-2.994853053443471,28.09925010670513,1.3799991607666016,1.1886911547008587,1.7480005264282212,-0.8636621544302798,4.359663207286722,0.4421691859989707,3.0538318668574718,-1.6217029327692423,38.805999891822026,-28.997769189027977,1.3058313404292512,5,-0.3950004577636719,-1.265000343322754,-3.4150004386901855,-3.4600000381469727,0.09000015258788707,1,0.029311018056572324,-1.20437854582158,27.09000015258789,1.0,25.71999931335449,1.4999795643111256,25.729999542236328,0.029311018056572324 5658,2014-05-21,25.540000915527344,26.20000076293945,25.29999923706055,26.20000076293945,53000.0,-0.027788333822452937,1.727277981677897,0.8461549747642625,64.00000832297582,79.57653909227136,0.024619896864219726,-1.2576779975989751,-2.2527650342497623,-2.2844936343080278,30.326470967638063,0.9700012207031214,1.2815489210225657,0.9045009613037109,-1.6751723154944926,3.4841742381019145,-0.38533567709539085,2.1943375997028127,-0.49246504403213365,10.90916341984009,-56.53610906155907,1.2898366383991013,5,0.3549995422363281,-0.5350008010864258,-2.6850008964538574,-2.7300004959106445,0.8199996948242152,2,0.041111949859883756,-1.5555586952298537,26.270000457763672,-1.20437854582158,27.09000015258789,1.0,25.71999931335449,0.041111949859883756 5659,2014-05-22,25.170000076293945,25.5,25.06999969482422,25.479999542236328,33000.0,-0.014487111431873645,1.4571419229323002,0.4696962691096173,61.646231984995055,78.39803861147624,0.5601258445709654,-0.7837309539049038,-1.8438893292122458,-1.9316937129795058,32.77298230291838,0.470001220703125,1.323521923897161,0.4430001258850105,-2.0722091122372532,2.958209364007274,-0.8146044931761196,1.7006047449461406,2.3299999237060547,4.115241518971445,-63.33128352839731,1.2576046190611312,5,1.0799999237060547,-0.16499996185302734,-2.315000057220459,-2.369999885559082,1.2999992370605433,3,0.060786677870792616,1.727277981677897,25.540000915527344,-1.5555586952298537,26.270000457763672,-1.20437854582158,27.09000015258789,0.060786677870792616 5660,2014-05-23,25.670000076293945,25.68000030517578,25.10000038146973,25.309999465942386,29300.0,0.019864918493620376,2.0526225969984253,-1.1612942920955531,63.19327305471296,76.93655768522439,0.20208860371887738,-1.1190031915260867,-2.279704912426247,-2.443447365891309,35.442625771444526,0.5799999237060511,1.3956257962188303,0.8020001411438002,-1.582966817536068,3.1869670998236685,-0.3904833381961339,1.9944836204837344,1.7813999176025384,24.69137062212524,-42.83913556429872,1.1924834793399333,5,0.6149997711181641,-0.6649999618530273,-2.8299999237060547,-2.869999885559082,1.5200004577636683,4,0.028437847295157415,1.4571419229323002,25.170000076293945,1.727277981677897,25.540000915527344,-1.5555586952298537,26.270000457763672,0.028437847295157415 5661,2014-05-27,25.88999938964844,26.20000076293945,25.670000076293945,25.670000076293945,29200.0,0.008570288769015777,-3.8182030985841906,0.6111081676768692,63.00674821226338,75.07456398423814,0.01852624749388454,-1.1432255624768892,-2.4403443075731523,-2.6711662806458953,37.84970467145822,0.5300006866455043,1.4789195960319539,0.8604994773864796,-1.3239380037092907,3.04493695848225,-0.23171926316140556,1.9527182179343647,1.5137725982665984,33.74483917049982,-33.78628192034315,1.0922187405478854,5,0.3950004577636683,-0.8849992752075231,-3.0499992370605504,-3.0899991989135778,1.350000381469723,1,0.014677523255066882,2.0526225969984253,25.670000076293945,1.4571419229323002,25.170000076293945,1.727277981677897,25.540000915527344,0.014677523255066882 5662,2014-05-28,25.709999084472656,26.0,25.649999618530273,25.93000030517578,14700.0,-0.006952503260689635,-1.058824849375624,-1.000008669793556,61.34867745134301,72.97665339437336,0.2060900294342538,-0.7911388343875316,-2.1957266083128495,-2.489472325061328,40.94718761139737,0.35000038146972656,1.5039092704607242,0.5454992294311509,-1.4379106057595763,2.528909064621878,-0.4462056881642127,1.5372041470265145,1.6470974575805677,56.637060592864344,-12.864342453132167,0.9917049175953628,5,0.5750007629394531,-0.7049989700317383,-2.859999179840088,-2.909998893737793,1.9300003051757848,2,0.0007779252616058052,-3.8182030985841906,25.88999938964844,2.0526225969984253,25.670000076293945,1.4571419229323002,25.170000076293945,0.0007779252616058052 5663,2014-05-29,25.68000030517578,25.96999931335449,25.520000457763672,25.68000030517578,16000.0,-0.001166813705372416,-1.8124955296473564,-0.0,60.000006411257125,70.18532769371701,0.21302865157379358,-0.5839435606750563,-2.113666682001714,-2.4568194469825855,43.64533998825864,0.44999885559081676,1.434127944962988,0.38400039672851705,-1.3410397582766507,2.1090405517336848,-0.4785196807740668,1.246520474231101,1.6313542999328625,53.98230387242061,-12.190086502326814,0.862520077502584,5,0.6049995422363281,-0.6750001907348633,-2.825000286102295,-2.880000114440918,2.0,3,0.02647976234792826,-1.058824849375624,25.709999084472656,-3.8182030985841906,25.88999938964844,2.0526225969984253,25.670000076293945,0.02647976234792826 5664,2014-05-30,25.70000076293945,25.85000038146973,25.5,25.709999084472656,33300.0,0.0007788340158094709,1.413788113966975,-100.0,57.194255586799606,66.6479555729952,0.2104571838787237,-0.4954563984197442,-2.0725631039264627,-2.4594924564421667,44.501691163971785,0.3500003814697301,1.3349529310722126,0.3190008163452127,-1.3015239586869285,1.939525591377354,-0.49126157117085967,1.129263203861285,1.5665267439635073,54.545470308660626,-7.852874716558446,0.810262387516071,5,0.5849990844726598,-0.6950006484985316,-2.8450007438659632,-2.9000005722045863,1.5499992370605504,4,0.025680927152494926,-1.8124955296473564,25.68000030517578,-1.058824849375624,25.709999084472656,-3.8182030985841906,25.88999938964844,0.025680927152494926 5665,2014-06-02,25.489999771118164,25.68000030517578,25.26000022888184,25.68000030517578,18200.0,-0.008171244575374326,3.421041007880302,19.003243037002022,48.19999694824219,61.85956175367925,0.42957627602065784,-0.1639071095384388,-1.7987698957006515,-2.241991169777407,45.241377234036214,0.4400005340576101,1.2065364842843351,0.02649984359741353,-1.422641699407876,1.4756413866027032,-0.6980709279052313,0.7510706151000583,1.7325971795432196,24.468022506700887,-32.017590830881375,0.7245707715026449,6,0.7950000762939453,-0.4849996566772461,-2.6349997520446777,-2.689999580383301,1.5799999237060547,0,0.03844643197473574,1.413788113966975,25.70000076293945,-1.8124955296473564,25.68000030517578,-1.058824849375624,25.709999084472656,0.03844643197473574 5666,2014-06-03,25.149999618530273,25.46999931335449,25.11000061035156,25.46999931335449,11500.0,-0.013338570248758175,1.249994039529888,1.68420418611653,43.76200100968644,58.039022109141726,0.5201465173533464,0.27277498068439954,-1.391487878650004,-1.8901644839159566,45.66343489159832,0.3799991607666051,1.0658787746276488,-0.3660002708435073,-1.67661119847007,0.9446106567830554,-1.0213057346567886,0.2893051929697741,2.029545387014366,4.494273663998187,-45.54245826626692,0.6553054638132813,6,0.4850006103515625,-0.14499950408935547,-2.229999542236328,-2.34999942779541,1.880001068115238,1,0.08111335771251027,3.421041007880302,25.489999771118164,1.413788113966975,25.70000076293945,-1.8124955296473564,25.68000030517578,0.08111335771251027 5667,2014-06-04,25.399999618530273,25.40999984741211,25.0,25.10000038146973,24200.0,0.009940358003655891,1.5625014901175405,-0.9374985098824589,44.61248018737447,55.884852316297135,0.14947793389813668,0.11117141971736899,-1.571203332409091,-2.117024177070583,45.8558793964996,0.4099998474121094,0.9145141360919666,-0.1685002326965339,-1.361272859167638,1.0242723937745701,-0.7648865459320859,0.4278860805390181,1.737354480799958,41.23710326628784,-3.6403938596654157,0.5963863132355518,6,0.20000076293945312,-0.3149995803833008,-2.557499408721924,-2.59999942779541,1.909999847412113,2,0.07244095197724087,1.249994039529888,25.149999618530273,3.421041007880302,25.489999771118164,1.413788113966975,25.70000076293945,0.07244095197724087 5668,2014-06-05,25.770000457763672,25.85000038146973,24.399999618530273,25.32999992370605,27200.0,0.014566962393317118,3.83333280351456,1.4666721767989814,50.36901200080799,54.63182787360969,-0.2061447988739893,-0.15327528784880684,-1.8967642161545726,-2.463573963596925,45.683831561343595,1.4500007629394567,0.5920749304257527,0.12950057983398366,-0.9128546889017812,1.1718558485697486,-0.391677054533897,0.6506782142018643,1.2818594775933505,94.48276678531661,51.402529853310845,0.5211776343678819,6,-0.4700002670288086,-0.5200004577636719,-2.9275002479553223,-2.780000686645508,1.4300003051757777,3,0.0725649553227461,1.5625014901175405,25.399999618530273,1.249994039529888,25.149999618530273,3.421041007880302,25.489999771118164,0.0725649553227461 5669,2014-06-06,25.96999931335449,25.989999771118164,25.56999969482422,25.899999618530273,23200.0,0.007760917812889012,6.636322652240255,0.15909002241130987,52.22816375045219,53.4134823953585,-0.3137209491174353,-0.24950340571263396,-2.029417766410635,-2.6460656074222406,45.41200649824509,0.4200000762939453,0.371741571054649,0.25549945831298615,-0.6431891599304898,1.154188076556462,-0.1938448508087518,0.7048437674347241,0.92274900299293,98.74210969532785,55.60092200151539,0.44934430912173723,6,-0.6699991226196254,-0.5449991226196254,-2.9349994659423793,-2.9799995422363246,0.8400001525878977,4,0.06584524593891539,3.83333280351456,25.770000457763672,1.5625014901175405,25.399999618530273,1.249994039529888,25.149999618530273,0.06584524593891539 5670,2014-06-09,26.28000068664551,26.31999969482422,25.979999542236328,26.03000068664551,28600.0,0.011936903407294697,1.0606193718427854,3.5714441416895544,41.098909206455176,50.97927806137981,-0.5901552288838978,-0.4751803709943694,-2.2738530109329247,-2.9356213690176283,44.88884078948407,0.3500003814697301,0.311030335367974,0.49650077819824645,-0.34922609852158004,1.342227654918073,0.07363733983833498,0.9193642165581579,0.4631827078328783,97.91671840680783,58.432247510781565,0.4228634383599131,6,-0.9200010299682653,-0.7800006866455114,-2.3925008773803746,-2.7850008010864293,0.7899990081787074,0,0.036910170776647044,6.636322652240255,25.96999931335449,3.83333280351456,25.770000457763672,1.5625014901175405,25.399999618530273,0.036910170776647044 5671,2014-06-10,26.38999938964844,26.45000076293945,26.20000076293945,26.290000915527344,17200.0,0.004185643079485324,1.2727146622278442,0.3999938964843892,51.562486030161985,49.89192345902636,-0.6948400805285537,-0.5570321599054786,-2.307918465401375,-3.030873783884868,43.85638952171534,0.25,0.29575416638179064,0.5704995155334522,-0.31523487744124523,1.4562339085081497,0.1276323190461035,1.013366712020801,0.21259297827306156,97.0731053758362,55.1274305933955,0.4428671964873496,6,-0.9649991989135778,-0.889999389648441,-2.5024995803833043,-2.894999504089359,-0.04999923706055043,1,0.02576734827218341,1.0606193718427854,26.28000068664551,6.636322652240255,25.96999931335449,3.83333280351456,25.770000457763672,0.02576734827218341 5672,2014-06-11,26.40999984741211,26.45000076293945,26.229999542236328,26.3799991607666,24200.0,0.0007578801904601917,2.999930643455537,0.30001144426641185,63.89774177311456,50.3250051658994,-0.6762143938180714,-0.5575769975247944,-2.266629035610258,-3.036181264425718,42.604874840774876,0.22000122070312145,0.23064992617656088,0.559999942779541,-0.3640871603322893,1.4840870458913713,0.09795639122362587,1.0220434943354562,0.06043695554592077,98.04873691722408,50.02176784564794,0.46204355155591437,6,-0.9849996566772461,-0.6599998474121094,-2.5074996948242188,-2.9149999618530273,0.43000030517578125,2,0.023475987989986846,1.2727146622278442,26.38999938964844,1.0606193718427854,26.28000068664551,6.636322652240255,25.96999931335449,0.023475987989986846 5673,2014-06-12,26.3700008392334,26.520000457763672,26.21999931335449,26.440000534057614,17700.0,-0.001514540265422637,1.6087107956147788,-2.333269756500613,71.42859089131788,51.90659797751253,-0.5901012323318717,-0.5123424340292821,-2.1716335876413098,-2.980455009760931,41.162804586149115,0.30000114440918324,0.1483123698777895,0.5000008583068833,-0.4519170594294515,1.4519187760432182,0.024041899438717707,0.975959817175049,-1.970001220703125,84.21057915088922,29.36381650352557,0.4759589588681669,6,-0.9100008010864258,-0.5200004577636719,-2.4300007820129395,-2.8750009536743164,0.009998321533203125,3,0.03564651485753667,2.999930643455537,26.40999984741211,1.2727146622278442,26.38999938964844,1.0606193718427854,26.28000068664551,0.03564651485753667 5674,2014-06-13,26.520000457763672,26.56999969482422,26.290000915527344,26.43000030517578,23400.0,0.005688267491713583,1.9473768747364828,-1.2857220708447519,67.34695466346959,54.03403772364892,-0.6834205924627561,-0.6325539410995233,-2.2689179127140946,-3.1152921961916356,39.66423799863939,0.279998779296875,0.09161729981155275,0.6105004310607924,-0.38166860215449105,1.602669464276076,0.11441591445315069,1.1065849476684342,-2.07760082244873,91.52555523227622,31.50674638585747,0.49608451660764225,6,-1.0350008010864258,-0.6450004577636719,-2.560000419616699,-3.02500057220459,0.05999946594237926,4,0.02564103670581619,1.6087107956147788,26.3700008392334,2.999930643455537,26.40999984741211,1.2727146622278442,26.38999938964844,0.02564103670581619 5675,2014-06-16,26.5,26.60000038146973,26.34000015258789,26.489999771118164,29000.0,-0.0007541650610272121,1.4761809611174694,0.11111346585851736,63.55556911892356,56.23332306911971,-0.5644421264082666,-0.5809049043869301,-2.1940582085343294,-3.079932000867416,38.35310039047199,0.2600002288818395,0.04893717759309624,0.5514999389648452,-0.470186669621782,1.5731865475514724,0.04065663467153158,1.0623432432581588,-1.9724963623046854,74.99988079059632,11.176028404017508,0.5108433042933141,6,-1.0,-0.6049995422363281,-2.5399999618530273,-3.005000114440918,0.12999916076660156,0,0.011698093054429703,1.9473768747364828,26.520000457763672,1.6087107956147788,26.3700008392334,2.999930643455537,26.40999984741211,0.011698093054429703 5676,2014-06-17,26.940000534057614,27.0,26.559999465942386,26.56999969482422,37300.0,0.01660379373802323,-1.2564054911895688,36.99923707800842,74.50201867377734,59.55438290094225,-0.8088925300504286,-1.0885286501122842,-2.5561918389776217,-3.499143864133618,36.31909539946755,0.5,0.041754245952045466,0.9990004539489696,0.01094734606502712,1.9870535618329122,0.5049739000069984,1.493027007890941,-2.2881470917358335,92.30776754820288,26.4357463714732,0.4940265539419713,6,-1.240000724792477,-0.9900007247924769,-2.9400005340576136,-3.4450006484985316,-0.38000106811522727,1,0.00482550698550499,1.4761809611174694,26.5,1.9473768747364828,26.520000457763672,1.6087107956147788,26.3700008392334,0.00482550698550499 5677,2014-06-18,27.040000915527344,27.239999771118164,26.670000076293945,26.96999931335449,74800.0,0.0037119665733973406,1.4255341598522817,0.189193090258637,76.35658227024604,62.441890708657596,-0.7283923835830493,-1.1888370556216437,-2.5694326345658993,-3.5758066611302297,34.13508887711885,0.5699996948242188,0.11968821187139156,1.0605008125305169,-0.0356262485351202,2.156627873596154,0.5124372819976983,1.6085643430633354,-2.200295748591305,80.39227785943228,12.4785980006165,0.548063530532819,6,-0.6350011825561523,-1.090001106262207,-2.812500476837158,-3.4000005722045934,-0.5300006866455043,2,-0.025887601303204333,-1.2564054911895688,26.940000534057614,1.4761809611174694,26.5,1.9473768747364828,26.520000457763672,-0.025887601303204333 5678,2014-06-19,26.59000015258789,27.229999542236328,26.440000534057614,27.229999542236328,29000.0,-0.016642039486065463,1.4687492549412409,-9.1426391651449,64.78403252502372,63.83698723916554,-0.16745172347940596,-0.6915982732338719,-2.0490076953521807,-3.1000579555446848,33.22841318448009,0.7899990081787145,0.25252995185804394,0.5580000877380371,-0.5500113972276033,1.6660115727036775,0.00399434525521869,1.1120058302208555,-1.5102655252336383,31.57890510025639,-36.45495830008092,0.5540057424828194,6,0.01999950408935547,-0.6400003433227539,-2.1549997329711914,-2.8299999237060582,-0.09000015258789062,3,0.009402030784707138,1.4255341598522817,27.040000915527344,-1.2564054911895688,26.940000534057614,1.4761809611174694,26.5,0.009402030784707138 5679,2014-06-20,26.70000076293945,26.90999984741211,26.489999771118164,26.729999542236328,43400.0,0.004136916499447807,1.153849915880903,0.04687313735307996,70.79038251165544,67.13603982863224,-0.18216889723144547,-0.7179053286064274,-2.0852092070791635,-3.183888602293557,32.67072516979459,0.4200000762939453,0.37703920143405867,0.5915006637573192,-0.4764694460842094,1.6594707735988479,0.057515608836553156,1.1254857186780853,-1.4042396212088057,40.00008477108588,-32.15887314684099,0.5339850549207651,6,0.01999950408935902,-0.7500009536743129,-2.112500667572018,-2.8250007629394496,-0.07999992370605113,4,-0.011985078390597703,1.4687492549412409,26.59000015258789,1.4255341598522817,27.040000915527344,-1.2564054911895688,26.940000534057614,-0.011985078390597703 5680,2014-06-23,26.399999618530273,27.01000022888184,26.239999771118164,26.59000015258789,21500.0,-0.01123599759688354,-2.019608283125222,6.333608850457032,71.77698264380868,69.38209500792631,0.15270246546838706,-0.3798873585474034,-1.707570590373372,-2.8556835114518293,31.74667810010438,0.7700004577636754,0.43835883779771123,0.2549995422363267,-0.7996847928606421,1.3096838773332955,-0.2723426253121559,0.7823417097848093,-0.9098146138608776,15.999984741210938,-62.044662682496494,0.527342167548484,6,0.3299999237060547,-0.4499998092651367,-1.8124995231628418,-2.5249996185302734,0.3199996948242152,0,0.006818193476390677,1.153849915880903,26.70000076293945,1.4687492549412409,26.59000015258789,1.4255341598522817,27.040000915527344,0.006818193476390677 5681,2014-06-24,26.270000457763672,26.649999618530273,26.229999542236328,26.46999931335449,19700.0,-0.004924210706251486,-1.999993188057302,1.0526225969984253,65.8181861057725,69.59547771155496,0.29490177574736975,-0.23184669081632592,-1.5114494522043245,-2.7166315762193847,30.392093663898933,0.4200000762939453,0.4742422350993927,0.10600032806396342,-0.9430177768833445,1.1550184330112714,-0.41850872440969056,0.6305093805376174,-0.6048339764493988,3.960485788367442,-75.48739742119255,0.5245090524736543,6,0.45999908447265625,-0.32000064849853516,-1.5575003623962402,-2.395000457763672,0.1800003051757777,1,0.01370379507917141,-2.019608283125222,26.399999618530273,1.153849915880903,26.70000076293945,1.4687492549412409,26.59000015258789,0.01370379507917141 5682,2014-06-25,25.729999542236328,26.290000915527344,25.540000915527344,26.239999771118164,37500.0,-0.02055580152712766,1.4590062441958995,2.5500157357163067,49.315053281617224,67.13841797714379,0.8138900309824599,0.32646759924197255,-0.9144290893330904,-2.1575330025725776,28.50473220398588,0.75,0.5429550756942234,-0.4350006103515618,-1.4822330267555834,0.6122318060524599,-0.9586168185535726,0.08861559785044903,1.510000228881836,11.242531426133631,-63.5646092775875,0.5236162082020103,6,0.6600008010864258,0.2200002670288086,-0.4374995231628418,-1.3249998092651367,-0.3699989318847692,2,0.032258062124859155,-1.999993188057302,26.270000457763672,-2.019608283125222,26.399999618530273,1.153849915880903,26.70000076293945,0.032258062124859155 5683,2014-06-26,26.36000061035156,26.399999618530273,25.59000015258789,25.75,20200.0,0.024485078869942,1.3478292117935193,-1.1960790913544717,55.82090758935918,65.8577460800204,0.2037474766491627,-0.26348659260684926,-1.4695653985321506,-2.7495699755677343,26.82233758058882,0.8099994659423828,0.5629651460429947,0.16100044250487855,-0.8638471756553727,1.1858480606651298,-0.3514233665752471,0.6734242515850042,0.84599918365479,55.78231822115616,-15.336381638798528,0.5124238090801249,6,0.02999973297119496,-0.5400009155273402,-0.9200005531311,-1.8200006484985316,-0.36000061035155895,3,0.005690425457402171,1.4590062441958995,25.729999542236328,-1.999993188057302,26.270000457763672,-2.019608283125222,26.399999618530273,0.005690425457402171 5684,2014-06-27,26.36000061035156,26.520000457763672,25.3700008392334,26.15999984741211,47600.0,0.0,3.423071562190515,0.3278697751206905,51.315786997039105,64.49777028869991,0.19966122448437318,-0.22293587070274867,-1.3960585082824508,-2.71106081676896,24.944197311768505,1.1499996185302734,0.5353587417297732,0.12800045013427308,-0.8713810205334376,1.1273819208019837,-0.371690285199584,0.6276911854681302,0.8126792060852104,60.365862168423256,-7.058907805171934,0.49969073533385616,6,-0.0550003051757777,-0.5400009155273402,-0.910000324249264,-1.8200006484985316,-0.6300010681152308,4,0.005311054112550506,1.3478292117935193,26.36000061035156,1.4590062441958995,25.729999542236328,-1.999993188057302,26.270000457763672,0.005311054112550506 5685,2014-06-30,26.46999931335449,26.60000038146973,26.07999992370605,26.520000457763672,21000.0,0.004172940077995735,3.952361922234939,-0.2500047683534144,51.315786997039105,61.92152232461787,0.09494373984859195,-0.2695721432670446,-1.4381384405195483,-2.774653892471985,23.48019578717272,0.520000457763679,0.4922485667316501,0.18899917602538707,-0.7515700640373524,1.1295684160881265,-0.2812854440059809,0.659283796056755,0.630573343994147,85.9374627470612,21.343345917281283,0.4702846200313695,6,-0.16499900817870738,-0.6499996185302699,-0.8424992561340297,-1.9299993515014613,-0.8999996185302699,0,0.005666850387987532,3.423071562190515,26.36000061035156,1.3478292117935193,26.36000061035156,1.4590062441958995,25.729999542236328,0.005666850387987532 5686,2014-07-01,27.190000534057614,27.45000076293945,26.40999984741211,26.440000534057614,35500.0,0.02720065127995208,-1.5678991414591095,-14.999656685102883,60.427806668472,60.15165836886521,-0.6547160092099027,-0.8737005319173115,-2.076585559345517,-3.44343191966588,22.67358611045401,1.0400009155273402,0.47708236560793793,0.8070003509521442,-0.05643516321995179,1.6704358651242401,0.3752825938660962,1.2387181080381922,-1.8199996948242152,87.49998853756787,26.016627570533785,0.4317177570860479,7,-0.7799997329711879,-1.2650003433227504,-1.5450005531311,-2.6500005722045863,-1.5900001525878835,1,-0.0172858113818134,3.952361922234939,26.46999931335449,3.423071562190515,26.36000061035156,1.3478292117935193,26.36000061035156,-0.0172858113818134 5687,2014-07-02,27.239999771118164,27.649999618530273,27.20000076293945,27.290000915527344,32500.0,0.0018388832687930012,-5.923104009859265,-0.06666819254557292,61.59997395835984,59.797874083680334,-0.7524948104662386,-0.8208701024972491,-2.04728151939079,-3.4439519334746294,22.124965358000377,0.4599990844726598,0.48119872881281367,0.7649995803833001,-0.04806510529447294,1.578064266061073,0.35846723754441356,1.1715319232221866,-1.828398933410643,82.01754092436188,22.44201773006688,0.40653234283888584,7,-0.7299995422363281,-1.2150001525878906,-1.5949997901916504,-2.6999998092651367,-1.3699989318847656,2,-0.029001432261990256,-1.5678991414591095,27.190000534057614,3.952361922234939,26.46999931335449,3.423071562190515,26.36000061035156,-0.029001432261990256 5688,2014-07-03,27.63999938964844,27.63999938964844,27.38999938964844,27.38999938964844,10600.0,0.014684273931396596,1.0,-4.9998855617013165,63.999973297144656,59.04338417095692,-1.103984526922087,-1.1316091403786182,-2.3568590927440383,-3.790206981816656,22.6208307552923,0.399999618530277,0.42371746940346,1.071499252319338,0.17408119220703,1.9689173124316461,0.622790222263184,1.520208282375492,-2.138862600708009,99.56139323526672,42.20861045566269,0.44870903005615365,7,-1.1299991607666051,-1.6149997711181676,-1.9949994087219274,-3.0999994277954137,-1.4599990844726598,3,-0.08248910382215036,-5.923104009859265,27.239999771118164,-1.5678991414591095,27.190000534057614,3.952361922234939,26.46999931335449,-0.08248910382215036 5689,2014-07-07,27.68000030517578,27.8799991607666,27.34000015258789,27.63999938964844,27400.0,0.001447211158127626,1.4545486071976625,0.1600036621093608,64.67660511282764,58.25445333418125,-1.1067388592534684,-1.092969645270042,-2.306365486906799,-3.7689788946103064,23.086174277081234,0.5399990081787109,0.34885963763348826,1.0260001182556167,0.04658242910523214,2.005417807406001,0.5362912736804262,1.5157089628308071,-2.092909003051755,88.88894775769882,32.37346624832395,0.4897088445751914,7,-1.0550003051757812,-1.5400009155273438,-2.0350003242492676,-3.140000343322754,-1.6499996185302699,0,-0.06069365197447796,1.0,27.63999938964844,-5.923104009859265,27.239999771118164,-1.5678991414591095,27.190000534057614,-0.06069365197447796 5690,2014-07-08,27.25,27.690000534057614,27.0,27.57999992370605,17700.0,-0.015534692934789374,1.5090876303496878,-8.249809269502837,53.865326101587904,56.92635777816074,-0.6073561799084501,-0.6182725671885905,-1.7732049265265175,-3.284897566429553,22.947391481491632,0.6900005340576136,0.32509341699135774,0.5474998474121087,-0.44984140910188586,1.5448411039261032,0.04882921915511318,1.0461704756691041,-1.525334226357419,57.142894214762364,4.9419527283839955,0.4986706282569966,7,-0.625,-1.1100006103515625,-1.6050000190734863,-2.7100000381469727,-0.19000053405761363,1,-0.055779833312428306,1.4545486071976625,27.68000030517578,1.0,27.63999938964844,-5.923104009859265,27.239999771118164,-0.055779833312428306 5691,2014-07-09,27.06999969482422,27.56999969482422,27.01000022888184,27.29999923706055,21200.0,-0.006605515786267224,-2.200010899182606,0.6969684709418441,50.36673288750851,57.04321106770422,-0.3374260097571167,-0.4055068375529842,-1.4838838222037865,-3.0610538604815716,22.655735050678178,0.5599994659423793,0.2685230398378735,0.3334995269775405,-0.665347669617514,1.332346723572595,-0.16592407131998854,0.8329231252750695,-1.2160139179541964,7.9545183614992645,-38.9999429521872,0.4994235982975276,7,-0.44499969482421875,-0.9300003051757812,-1.424999713897705,-2.5299997329711914,0.2700004577636719,2,-0.0554118957115024,1.5090876303496878,27.25,1.4545486071976625,27.68000030517578,1.0,27.63999938964844,-0.0554118957115024 5692,2014-07-10,27.03000068664551,27.13999938964844,26.51000022888184,26.739999771118164,17300.0,-0.0014776139131746913,1.4705930751796683,-1.2608760552634595,55.97826453147414,57.06069517238365,-0.10463239286801596,-0.3337909781726687,-1.34405813347027,-2.9769989369479113,22.00749784736469,0.6299991607666016,0.230823311588491,0.26250047683716105,-0.732156271514949,1.257157225189271,-0.2348278973388922,0.7598288510132143,-1.0544541067416944,37.95626738542683,-10.491050276351935,0.497328374176055,7,-0.40500068664551137,-0.8900012969970739,-1.7100005149841344,-2.490000724792484,0.9499988555908168,3,-0.05290419048647266,-2.200010899182606,27.06999969482422,1.5090876303496878,27.25,1.4545486071976625,27.68000030517578,-0.05290419048647266 5693,2014-07-11,27.309999465942386,27.459999084472656,26.78000068664551,27.03000068664551,12000.0,0.010358815101148444,1.3448300809639544,0.965509983952002,57.92206029301837,57.794725538603565,-0.26340181993833056,-0.568925764785174,-1.5202078969018693,-3.2182112310876434,21.411137554661146,0.6799983978271449,0.2362054091907524,0.4954993247985868,-0.5088590245274247,1.4998576741245984,-0.006679849864418941,0.9976784994615926,-1.2201857311868025,58.39415042170552,8.511560591895709,0.5021791746630063,7,-0.32999992370605824,-1.1700000762939489,-1.9674992561340368,-2.769999504089359,1.5699996948242152,4,-0.052727889229905456,1.4705930751796683,27.03000068664551,-2.200010899182606,27.06999969482422,1.5090876303496878,27.25,-0.052727889229905456 5694,2014-07-14,27.20000076293945,27.81999969482422,27.03000068664551,27.54999923706055,16700.0,-0.004027781221310978,-1.2898567550683187,-1.2500000000000253,60.92898353373528,58.862858487125365,-0.024270795439715442,-0.4272778483674351,-1.336123280470595,-3.064881779526683,20.89727471638154,0.7899990081787074,0.34471463151766457,0.3515006065368631,-0.656911922976839,1.3599131360505652,-0.15270565821998616,0.8557068712937124,-1.0027759026232062,52.67181796606625,-1.4348666673855988,0.5042062647568503,7,-0.055001258850094104,-0.5750007629394496,-1.925000667572018,-2.6600008010864222,1.2299995422363317,0,-0.03750001577769957,1.3448300809639544,27.309999465942386,1.4705930751796683,27.03000068664551,-2.200010899182606,27.06999969482422,-0.03750001577769957 5695,2014-07-15,26.809999465942386,27.35000038146973,26.53000068664551,27.1200008392334,26300.0,-0.01433828257565517,1.1298680710028488,0.8857220708446585,56.887742317204776,58.469518003651224,0.46827563304133335,-0.01355642745619079,-0.8698823656888557,-2.638167802605043,20.00211616798204,0.8199996948242188,0.3793213034942511,-0.05400066375732138,-1.0493033314699183,0.9413020039552755,-0.551651997613618,0.4436506700989753,-0.5118081475991225,22.900714455233405,-35.99801137197495,0.4976513338562984,7,0.3850002288818324,-0.18499946594238637,-1.447499275207523,-1.9749994277954137,2.7600002288818324,1,-0.029093576830828805,-1.2898567550683187,27.20000076293945,1.3448300809639544,27.309999465942386,1.4705930751796683,27.03000068664551,-0.029093576830828805 5696,2014-07-16,27.06999969482422,27.239999771118164,26.70000076293945,26.989999771118164,24000.0,0.009697882658002976,1.571423381365224,-0.2580631268073616,68.40659858898101,59.2258096292758,0.21172871921407577,-0.2775481220779774,-1.0574317225117156,-2.861007794359061,18.569293431544885,0.5399990081787145,0.44599223466923377,0.19949960708618164,-0.7995836487005832,1.1985828628729465,-0.30004202080720077,0.699041234979564,-0.6768999059355529,42.74806826272485,-21.262660413432066,0.49954162789338197,7,0.125,-0.44499969482421875,-1.6399998664855957,-2.2100000381469727,2.559999465942383,2,-0.0003694210932608799,1.1298680710028488,26.809999465942386,-1.2898567550683187,27.20000076293945,1.3448300809639544,27.309999465942386,-0.0003694210932608799 5697,2014-07-17,26.34000015258789,27.03000068664551,26.20000076293945,27.0,19500.0,-0.02696710566922922,1.3055514347475916,-8.250005960470162,49.73261404829373,57.64054749051459,0.8947278356366368,0.4187919177059598,-0.2700296669177007,-2.099631739900765,16.644827085533763,0.8699989318847692,0.4931739732308209,-0.49549989700317454,-1.5183436643741963,0.5273438703678472,-1.0069217806886854,0.015921986682336353,1.539999008178711,8.64194333051568,-54.07940055208162,0.5114218836855102,7,0.6999998092651367,0.2849998474121094,-0.877500057220459,-1.4800004959106445,3.8999996185302734,3,0.03796507191370502,1.571423381365224,27.06999969482422,1.1298680710028488,26.809999465942386,-1.2898567550683187,27.20000076293945,0.03796507191370502 5698,2014-07-18,26.84000015258789,26.8700008392334,26.04999923706055,26.25,20900.0,0.01898253595685251,1.5230759299036243,-0.8939398318064907,55.66037481218909,56.63874412377698,0.30096355389164486,-0.06484292651443013,-0.7049888212200202,-2.56934034898595,15.223798679497886,0.820001602172848,0.4564937203727979,-0.007999897003173828,-1.0243006782821986,1.008300884275851,-0.516150287642688,0.5001504936363403,1.006399040222167,44.632808543195395,-17.626961084162303,0.5081503906395125,7,0.09499931335449219,-0.21500015258789062,-1.252500057220459,-1.9499998092651367,4.3899993896484375,4,0.04247389654126055,1.3055514347475916,26.34000015258789,1.571423381365224,27.06999969482422,1.1298680710028488,26.809999465942386,0.04247389654126055 5699,2014-07-21,26.3799991607666,26.85000038146973,26.309999465942386,26.85000038146973,9600.0,-0.017138635961480686,1.2978702681643701,-0.7966120324572523,49.019606213551604,56.10033080288405,0.6226444375161186,0.38994797610913423,-0.18910929653039688,-2.084768412006568,13.725976132641582,0.5400009155273438,0.39596917448986346,-0.4520008087158196,-1.4879972080649893,0.58399559063335,-0.9699990083904062,0.065997390958767,1.3945440338134745,25.38458716942349,-32.48056097879105,0.5179981996745856,7,0.5550003051757812,0.24500083923339844,-0.724998950958252,-1.414999008178711,4.9700012207031286,0,0.09476876723021666,1.5230759299036243,26.84000015258789,1.3055514347475916,26.34000015258789,1.571423381365224,27.06999969482422,0.09476876723021666 5700,2014-07-22,26.57999992370605,26.61000061035156,26.149999618530273,26.309999465942386,43300.0,0.007581530299549666,1.7878693300042,-0.5744675670410818,42.50613444606279,55.22693097605676,0.3549346644477609,0.21515491577818224,-0.3429729486940012,-2.2605421821251532,12.809485425908363,0.4600009918212855,0.2878418892663035,-0.2610000610351584,-1.2842436423476187,0.7622435202773019,-0.7726218516913903,0.25062172962107354,1.1255615125732454,44.537852839303085,-9.183001613832658,0.5116217906562309,7,0.3549995422363317,0.045000076293948865,-0.9000000953674281,-1.5749998092651332,4.659999847412113,1,0.06960121846425449,1.2978702681643701,26.3799991607666,1.5230759299036243,26.84000015258789,1.3055514347475916,26.34000015258789,0.06960121846425449 5701,2014-07-23,26.6299991607666,26.79999923706055,26.45000076293945,26.649999618530273,24800.0,0.0018810849211461367,1.1874925494122934,-0.0740756439056802,42.50613444606279,53.73002763323327,0.2636872065978757,0.20396617684205864,-0.3701260462005287,-2.29599669146117,11.743911629442936,0.34999847412110086,0.1643298508540738,-0.22900075912475515,-1.2221754892241137,0.7641739709746034,-0.7255881241744362,0.2675866059249259,1.0093397875439436,59.18357814181664,8.668545874878475,0.49658736504967926,7,0.30500030517578125,-0.0049991607666015625,-0.9324989318847656,-1.6249990463256836,3.990001678466797,2,0.11040182601241155,1.7878693300042,26.57999992370605,1.2978702681643701,26.3799991607666,1.5230759299036243,26.84000015258789,0.11040182601241155 5702,2014-07-24,26.559999465942386,26.739999771118164,26.239999771118164,26.60000038146973,22900.0,-0.0026286029677140554,2.12500298023515,2.0,35.561497462563125,51.245520652071576,0.2905616894278964,0.35767374309685707,-0.28181347917300315,-2.202131357449975,12.162793869714344,0.5,0.11741456789053117,-0.3405004501342752,-1.1946784959724432,0.5136775957038928,-0.7675894730533592,0.0865885727848088,1.0157658939181573,62.19502834268037,17.145260013870384,0.4270890229190847,7,0.37499999999999645,0.06500053405761363,-0.7349996566772496,-1.5549993515014684,4.200000762939453,3,0.11558734023172113,1.1874925494122934,26.6299991607666,1.7878693300042,26.57999992370605,1.2978702681643701,26.3799991607666,0.11558734023172113 5703,2014-07-25,26.51000022888184,26.57999992370605,26.25,26.5,29800.0,-0.0018825014332044532,3.400010172552073,-0.2500000000000888,34.39999104817254,48.29785482034238,0.24043100002373308,0.4421563477816868,-0.21918524270437345,-2.131348702428788,12.424637500176091,0.32999992370605113,0.09605050871877552,-0.3979996681213329,-1.234649773997024,0.4386504377543581,-0.8163247210591784,0.02032538481651258,1.004734486066706,51.42860256892357,11.431619381600122,0.4183250529378452,7,0.18999958038330078,0.11499977111816051,-0.3325004577636754,-1.5050001144409215,5.369998931884762,4,0.14070160354704941,2.12500298023515,26.559999465942386,1.1874925494122934,26.6299991607666,1.7878693300042,26.57999992370605,0.14070160354704941 5704,2014-07-28,26.5,26.709999084472656,26.45000076293945,26.6299991607666,13000.0,-0.0003772247753865976,-1.260878218683877,-12.99961853899977,38.73873203053132,46.2812981218231,0.15722813487723997,0.48821372445912203,-0.18867474165269726,-2.09290766012964,13.02098682996004,0.2599983215332067,0.04848593908477028,-0.4149998664855943,-1.2345121546594022,0.40451242168821366,-0.8247560105725,-0.005243722398688533,0.956145295833025,53.846244134899216,15.356412051848473,0.4097561440869048,7,0.14499950408935547,0.125,-0.2200002670288086,-1.494999885559082,5.399999618530273,0,0.17849054876363502,3.400010172552073,26.51000022888184,2.12500298023515,26.559999465942386,1.1874925494122934,26.6299991607666,0.17849054876363502 5705,2014-07-29,26.6200008392334,26.84000015258789,26.36000061035156,26.649999618530273,13800.0,0.004528333555977371,1.3414620530522414,0.2307613304576199,43.11928050344692,43.471596112319325,0.008316243371695009,0.4005639386255879,-0.2860256245089836,-2.1798086828127765,13.419885273024242,0.4799995422363317,-0.03344379437417189,-0.3024991035461433,-1.107480406451188,0.5024821993589015,-0.7049897549986675,0.09999154790638087,0.7798986142487259,63.333471086202564,20.114418458269256,0.4024906514525231,7,-0.08000087738036754,0.0049991607666015625,-0.2850008010864258,-1.6150007247924805,5.379999160766602,1,0.1776859276151903,-1.260878218683877,26.5,3.400010172552073,26.51000022888184,2.12500298023515,26.559999465942386,0.1776859276151903 5706,2014-07-30,26.71999931335449,26.8799991607666,26.54999923706055,26.75,18900.0,0.0037565165653079546,1.2758693264405219,1.0000635808749914,45.345321952622,42.984119212800245,-0.1637734105438362,0.27779126041394875,-0.405911137173149,-2.244672122722104,12.525445418849246,0.32999992370605113,-0.12373771837368963,-0.17900056838989542,-0.9785241958788404,0.6205230590990496,-0.5787623821343679,0.22076124535457708,0.6259041314707723,74.99999999999945,29.829901946965563,0.39976181374447317,7,-0.2550001144409144,-0.09499931335448863,-0.3799996376037562,-1.7149991989135707,5.10000038146973,2,0.16916169812566606,1.3414620530522414,26.6200008392334,-1.260878218683877,26.5,3.400010172552073,26.51000022888184,0.16916169812566606 5707,2014-07-31,26.45000076293945,26.76000022888184,26.10000038146973,26.70000076293945,40600.0,-0.01010473642789711,2.567577041642043,8.33314260283454,37.048203672797435,40.91610019731228,0.13797968998378707,0.511811312222644,-0.13291197423762924,-1.9436259603304187,11.61500629649222,0.6599998474121094,-0.1807392420673395,-0.40949916839599965,-1.2161158854798195,0.39711754868782023,-0.8128075269379096,-0.006190809854089707,0.8440665135752212,44.871914002894556,1.3177875836301638,0.40330835854191005,7,0.03999900817871449,0.17499923706055043,-0.11000108718871715,-1.4450006484985316,5.369998931884769,3,0.1576559529683177,1.2758693264405219,26.71999931335449,1.3414620530522414,26.6200008392334,-1.260878218683877,26.5,0.1576559529683177 5708,2014-08-01,25.36000061035156,26.3700008392334,25.26000022888184,26.3700008392334,30100.0,-0.041209834447912375,1.1980205124912353,4.040000915527358,28.604645592382596,38.64777123940461,1.113008913648052,1.499101326031166,0.9710184276402849,-0.8198193723742229,11.08164086051088,1.19000053405761,-0.34132308136075906,-1.385499382019045,-2.355566563289994,-0.4154322007480964,-1.8705329726545195,-0.9004657913835707,1.8843039445849463,6.172867123645298,-34.73139410780538,0.48503359063547485,8,0.7099990844726598,1.2099990844726598,0.8099994659423864,-0.355000495910641,6.479999542236332,4,0.2129337337762558,2.567577041642043,26.45000076293945,1.2758693264405219,26.71999931335449,1.3414620530522414,26.6200008392334,0.2129337337762558 5709,2014-08-04,26.0,26.290000915527344,25.31999969482422,25.31999969482422,51200.0,0.025236568385065494,-1.8529434864073422,-0.6732674763139433,41.098901743820676,38.4914120502666,0.462024889840599,0.7660637046242336,0.3646014055312392,-1.4229055722124855,10.207267163745462,0.970001220703125,-0.3543513246996213,-0.6614999771118164,-1.5804528651513685,0.2574529109277357,-1.1209764211315907,-0.20202353309204213,1.125246295373227,45.67902833474214,2.3942728668627566,0.4594764440197752,8,0.06999969482421875,0.5699996948242188,0.10500001907348633,-0.994999885559082,6.340000152587891,0,0.2261538138756385,1.1980205124912353,25.36000061035156,2.567577041642043,26.45000076293945,1.2758693264405219,26.71999931335449,0.2261538138756385 5710,2014-08-05,25.729999542236328,26.149999618530273,25.5,26.0,15000.0,-0.010384632990910414,1.280701636974475,-0.397059318515859,35.3070080041761,37.691509112279185,0.6691402259239929,0.9658715710788464,0.6496202370460438,-1.1079262690944454,9.999653116967714,0.6499996185302734,-0.4466273594836636,-0.855500411987304,-1.8198211888448377,0.10882036487022972,-1.3376608004160708,-0.3733400235585371,1.2833319891474169,29.01232242219292,-13.747936525660219,0.48216038842876663,8,0.3400001525878906,0.8400001525878906,0.3325004577636719,-0.7249994277954102,6.790000915527344,1,0.23979790851398053,-1.8529434864073422,26.0,1.1980205124912353,25.36000061035156,2.567577041642043,26.45000076293945,0.23979790851398053 5711,2014-08-06,25.56999969482422,25.71999931335449,25.459999084472656,25.459999084472656,12200.0,-0.006218416255681092,-3.7272506588985346,-0.4074089772390116,40.350866290486955,38.223661204270726,0.740877922624712,1.0621924602131223,0.8159965718304392,-0.9077324709777912,9.8003997718736,0.2700004577636719,-0.4786348462570089,-0.9405002593994141,-1.9767988285918605,0.09579830979303239,-1.4586495439956373,-0.42235097480319084,1.338131958409413,20.66663106282528,-25.318421710463973,0.5181492845962239,8,0.5,1.0,0.49250030517578125,-0.5649995803833008,7.170001983642585,2,0.25146657731393396,1.280701636974475,25.729999542236328,-1.8529434864073422,26.0,1.1980205124912353,25.36000061035156,0.25146657731393396 5712,2014-08-07,25.60000038146973,25.8799991607666,25.54999923706055,25.68000030517578,5100.0,0.0011732767697913982,-2.6666207495789043,-0.7272679983353818,32.38635963398404,37.999924380472,0.6262360714666713,0.9692612731458858,0.7986552881496571,-0.8939229306787162,10.431676980106808,0.32999992370605113,-0.49636872808398635,-0.8389995574951143,-1.9207114910116125,0.24271237602138385,-1.3798555242533617,-0.298143590736867,1.209243386302795,30.630627534538558,-14.88413368045357,0.5408559667582482,8,0.46999931335448863,0.9699993133544886,0.5675001144409144,-0.5950002670288121,6.800001144409176,3,0.24296871955739352,-3.7272506588985346,25.56999969482422,1.280701636974475,25.729999542236328,-1.8529434864073422,26.0,0.24296871955739352 5713,2014-08-08,25.8700008392334,25.899999618530273,25.51000022888184,25.56999969482422,10600.0,0.01054689272423226,1.166671081841426,-3.750017881410652,42.34236298298049,38.40032781963302,0.2859782277616638,0.6175083019625269,0.5456797700051226,-1.1248045556124993,10.630264607870904,0.38999938964843395,-0.5155106418262001,-0.4969991683959947,-1.5249678711794452,0.5309695343874559,-1.0109835197877182,0.01698518299572882,0.8462883162056869,56.70107755230455,8.28307584822732,0.5139843513917245,8,0.1999988555908203,0.6999988555908203,0.39749908447265625,-0.7900009155273438,6.289999008178711,4,0.2299960828206582,-2.6666207495789043,25.60000038146973,-3.7272506588985346,25.56999969482422,1.280701636974475,25.729999542236328,0.2299960828206582 5714,2014-08-11,26.18000030517578,26.309999465942386,25.75,25.82999992370605,12000.0,0.011982970849859775,-1.1960753514568911,1.166663487764417,44.186046511627964,38.518857376097586,-0.0829051234799465,0.23945169248785447,0.2560137087555141,-1.3896533027976972,10.001111158054993,0.5599994659423864,-0.49582584150555675,-0.1359996795654297,-1.0883902385180093,0.8163908793871499,-0.6121949590417195,0.3401955999108601,0.4489115146698701,84.70598795004958,34.31842919797943,0.47619527947629064,8,-0.1100006103515625,0.3899993896484375,0.08749961853027344,-1.1000003814697266,5.799999237060547,0,0.21619556078817648,1.166671081841426,25.8700008392334,-2.6666207495789043,25.60000038146973,-3.7272506588985346,25.56999969482422,0.21619556078817648 5715,2014-08-12,26.03000068664551,26.29999923706055,26.01000022888184,26.29999923706055,5800.0,-0.005729549915269305,1.148152334395332,-0.7714235889722594,41.525438340325195,38.09442586362015,-0.02838309060890154,0.345746171790708,0.43179294946806834,-1.193000755713161,10.241529654431806,0.28999900817871094,-0.47219420813181756,-0.24699935913085724,-1.1778526344720177,0.6838539162103032,-0.7124259968014393,0.21842727853972477,0.5167764377423119,67.05898192507503,17.049419275721228,0.46542663767058073,8,-0.020000457763671875,0.509999275207516,0.3524990081787074,-0.8350009918212926,6.159997940063473,1,0.24241257393357185,-1.1960753514568911,26.18000030517578,1.166671081841426,25.8700008392334,-2.6666207495789043,25.60000038146973,0.24241257393357185 5716,2014-08-13,27.059999465942386,27.209999084472656,26.10000038146973,26.10000038146973,16800.0,0.03956967929798427,-1.3124995032941458,-3.5555712539824946,55.55556026506235,40.15079881831626,-1.123197098099915,-0.722060637321313,-0.5489651137844156,-2.1668498172721833,10.461718257202731,1.1799983978271449,-0.4496339416300863,0.7834994316101103,-0.14556934884469186,1.7125682120649124,0.318965041382711,1.2480338218375095,-1.7999992370605469,91.17648708780224,40.94406791708783,0.46453439022740095,8,-0.8249998092651403,-0.519999504089359,-0.6774997711181676,-1.8649997711181676,4.39999961853027,2,0.20177387655506873,1.148152334395332,26.03000068664551,-1.1960753514568911,26.18000030517578,1.166671081841426,25.8700008392334,0.20177387655506873 5717,2014-08-14,27.34000015258789,27.459999084472656,26.989999771118164,27.040000915527344,10600.0,0.0103474017801779,-1.3499876022811803,0.31249950329415316,58.77378793579205,43.50292574536176,-1.41218077344816,-0.9731989972460511,-0.7835156953219062,-2.3891412533894254,11.240708870873705,0.4699993133544922,-0.44791551537432994,1.0135001182556138,-0.030485365701359513,2.057485602212587,0.49150737627712715,1.5354928602341005,-2.0409999465942334,93.84620500977638,41.95720406454925,0.5219927419784873,8,-0.9500007629394531,-0.8000001907348633,-0.9575004577636719,-2.145000457763672,3.9300003051757812,3,0.19751285646455163,-1.3124995032941458,27.059999465942386,1.148152334395332,26.03000068664551,-1.1960753514568911,26.18000030517578,0.19751285646455163 5718,2014-08-15,27.979999542236328,28.059999465942386,27.65999984741211,27.65999984741211,29800.0,0.02340890219738556,-1.5000000000000222,1.0666683620919852,63.805974132636265,46.025933788563485,-1.8343513353718421,-1.605740621901596,-1.3816191061900795,-2.982771750010073,12.1173664239937,0.7199993133544957,-0.44713134458251247,1.5964995384216323,0.3330497621381099,2.8599493147051547,0.9647746502798711,2.2282244265633935,-2.5945593811035117,96.53679903889409,43.04079451388856,0.6317248881417604,8,-1.2200002670288086,-1.3199996948242152,-1.5974998474121094,-2.7849998474121094,4.1199989318847585,4,0.15797005203558,-1.3499876022811803,27.34000015258789,-1.3124995032941458,27.059999465942386,1.148152334395332,26.03000068664551,0.15797005203558 5719,2014-08-18,28.8799991607666,28.979999542236328,28.290000915527344,28.32999992370605,42900.0,0.032165819630257886,-1.1904813805631245,1.7187492549412409,68.4039083900413,49.70336716477073,-2.551140611644815,-2.43361614208429,-2.234848414742565,-3.8209583354650114,13.384987822839872,1.0,-0.36655078582535694,2.3714991569519057,0.6854919685788765,4.057506345324935,1.528495562765393,3.2145027511384185,-3.3340854413452092,96.63298301046473,42.54800398016931,0.8430035941865145,8,-1.6599998474121094,-1.7599992752075195,-2.3199996948242188,-3.604999542236328,3.6299991607665945,0,0.11357343427839783,-1.5000000000000222,27.979999542236328,-1.3499876022811803,27.34000015258789,-1.3124995032941458,27.059999465942386,0.11357343427839783 5720,2014-08-19,28.43000030517578,29.229999542236328,28.190000534057614,29.18000030517578,22200.0,-0.015581678277959976,1.4470608826776614,-1.3636382552243997,63.17412987083219,52.23928534036465,-1.875051282048652,-1.93723671104539,-1.752337772530069,-3.314488716684391,14.545185572058003,1.0399990081787145,-0.14041674534037085,1.8290002822875984,-0.06383230604637546,3.721832870621572,0.8825839881206115,2.7754165764545853,-2.609359719929195,74.44091209070449,22.051372554987964,0.9464162941669864,8,-1.0600004196166992,-1.1850004196166992,-1.5450005531311035,-2.9900007247924805,3.9599990844726634,1,0.12486806890446145,-1.1904813805631245,28.8799991607666,-1.5000000000000222,27.979999542236328,-1.3499876022811803,27.34000015258789,0.12486806890446145 5721,2014-08-20,29.56999969482422,29.75,28.60000038146973,29.229999542236328,49800.0,0.04009846561418762,2.2857096146614904,-0.4533335367838542,71.19565414571221,56.55142917500112,-2.668614303567942,-2.99946971947481,-2.8494542899459248,-4.386982887926077,16.270591788770577,1.3199996948242188,0.020434295355315157,2.8219996452331557,0.5095477598559732,5.134451530610338,1.6657737025445627,3.9782255879217487,-3.4084232138786597,93.47825035330867,38.47973138575341,1.156225942688592,8,-1.9399995803833008,-2.064999580383301,-2.6599998474121094,-3.9549999237060547,2.9399986267089773,2,0.08860327896260878,1.4470608826776614,28.43000030517578,-1.1904813805631245,28.8799991607666,-1.5000000000000222,27.979999542236328,0.08860327896260878 5722,2014-08-21,29.6299991607666,29.71999931335449,29.03000068664551,29.71999931335449,27500.0,0.0020290654907542116,14.333276819396636,-0.2647062123438956,83.72828732341577,61.14986521282726,-2.343260099874005,-2.9699507821317894,-2.8656343058691576,-4.386586164687305,17.7438472782433,0.6899986267089773,0.2560584985769019,2.7284991264343255,0.08475218689926578,5.372246065969385,1.4066256566667974,4.0503725962018535,-3.0378118575345106,94.25833347022437,31.717044482069227,1.3218734697675292,8,-1.8799991607666016,-2.1249990463256836,-2.719999313354492,-3.939999580383301,2.969999313354485,3,0.06176172715283701,2.2857096146614904,29.56999969482422,1.4470608826776614,28.43000030517578,-1.1904813805631245,28.8799991607666,0.06176172715283701 5723,2014-08-22,30.239999771118164,30.25,29.5,29.6200008392334,57000.0,0.020587263841683523,1.3437522351763107,-6.888865341415098,83.65080609734207,65.53483850012883,-2.534742516327345,-3.463770629639871,-3.422534258809712,-4.935543069780813,19.439708359125746,0.75,0.5088188775598077,3.151999759674073,0.12592697044874512,6.178072548899401,1.6389633650614073,4.665036154286739,-3.268874944273925,99.51455187017434,33.401083447321994,1.5130363946126646,8,-2.109999656677246,-2.484999656677246,-3.4074997901916504,-4.550000190734863,2.1200008392333913,4,0.034060869525179394,14.333276819396636,29.6299991607666,2.2857096146614904,29.56999969482422,1.4470608826776614,28.43000030517578,0.034060869525179394 5724,2014-08-25,31.229999542236328,31.399999618530273,30.46999931335449,30.51000022888184,51800.0,0.032738087917040914,-1.3249974370039292,1.1612912157214963,89.17380790653448,70.82910178526319,-3.0542544292443665,-4.3017969371009315,-4.351670344022665,-5.860677348875043,21.73465171685671,1.1599998474121094,0.843902017034182,3.9054995536804213,0.37553534294267266,7.43546376441817,2.1405174483115488,5.670481659049294,-3.7998321911502835,94.70404595701393,22.910349685506276,1.7649821053688737,8,-2.479999542236328,-2.8999996185302734,-4.449999809265137,-5.289999961853027,0.4400005340576172,0,0.027857795217324455,1.3437522351763107,30.239999771118164,14.333276819396636,29.6299991607666,2.2857096146614904,29.56999969482422,0.027857795217324455 5725,2014-08-26,31.35000038146973,31.420000076293945,31.1200008392334,31.229999542236328,38700.0,0.003842486102861198,1.307684407438653,0.16666799121559728,91.40403040937787,74.81226513463157,-2.6152769657243873,-4.268096472324455,-4.407513426579079,-5.913817699659777,24.415053733145097,0.2999992370605469,1.1513883938503113,3.789000415802004,-0.1520858462021515,7.73008667780616,1.8184572847999263,5.759543546804082,-3.284659867592609,97.51774104966424,18.461335720380475,1.970543131002078,8,-2.1450004577636754,-3.0100002288818395,-4.570000648498539,-5.310000419616703,0.20999908447265625,1,0.03700152873838913,-1.3249974370039292,31.229999542236328,1.3437522351763107,30.239999771118164,14.333276819396636,29.6299991607666,0.03700152873838913 5726,2014-08-27,31.239999771118164,31.489999771118164,30.86000061035156,31.34000015258789,33900.0,-0.003508791356078733,2.1499988079059853,-0.8333306842565119,89.9433522663416,78.2755500602482,-2.067397426669366,-4.0075768456570415,-4.24749518479431,-5.728614543513515,27.13642034007384,0.6299991607666051,1.4605728519972772,3.452999782562255,-0.7917245381880633,7.697724103312574,1.3306376221870941,5.575361942937416,-2.570820536006014,89.83739459181172,4.463142049440904,2.12236216037516,8,-1.6649999618530273,-2.864999771118164,-4.460000038146973,-5.175000190734863,1.1600017547607422,2,0.03681176782829154,1.307684407438653,31.35000038146973,-1.3249974370039292,31.229999542236328,1.3437522351763107,30.239999771118164,0.03681176782829154 5727,2014-08-28,30.6200008392334,31.209999084472656,30.26000022888184,31.09000015258789,30400.0,-0.019846316787043072,1.676063754053122,4.69997520456236,82.05129921142289,80.3028084023356,-1.0428701991694922,-3.2244744198014708,-3.5868756124328556,-5.033221091494308,28.785585003607995,0.9799995422363246,1.8143671589238295,2.6245008468627944,-1.7513391269955747,7.0003408207211635,0.43658085993360984,4.812420833791979,-1.3866574969200443,56.28145568097626,-31.368141097373915,2.187919986929185,8,-0.7800006866455078,-2.2450008392333984,-3.840001106262207,-4.535000801086426,1.5899982452392578,3,0.06172427924554924,2.1499988079059853,31.239999771118164,1.307684407438653,31.35000038146973,-1.3249974370039292,31.229999542236328,0.06172427924554924 5728,2014-08-29,30.76000022888184,31.0,30.34000015258789,30.6200008392334,20600.0,0.004572154990572619,1.1290354336764516,-0.2978714769798992,81.6298513926946,81.77235762485262,-0.8348493919278859,-3.098013371013817,-3.669282957763766,-5.1026333047259165,29.302517626859153,0.6599998474121094,2.059311958897098,2.4945002555847218,-1.8629854580355207,6.851985969204968,0.3157573987746005,4.673243112394843,-1.075325600807524,40.65042163275318,-45.4146531619087,2.1787428568101226,8,-0.9200000762939489,-2.3850002288818395,-3.980000495910648,-4.620000839233402,1.3599987030029332,4,0.05981788789167819,1.676063754053122,30.6200008392334,2.1499988079059853,31.239999771118164,1.307684407438653,31.35000038146973,0.05981788789167819 5729,2014-09-02,31.8799991607666,32.0,30.940000534057614,30.989999771118164,41900.0,0.03641088828189121,-1.1414176832792513,6.357166212533898,85.6272950342463,84.26715375412086,-1.659008541901315,-3.957830999655478,-4.721034127692604,-6.144496386257998,30.101432605390627,1.2399997711181605,2.319753545932528,3.320499229431153,-1.184349223574472,7.825347682436782,1.0680750029283388,5.572923455933967,-1.8342595040835157,93.1033991368698,4.4427481636715385,2.252424226502814,9,-1.5799989700317383,-3.2499990463256836,-5.217499256134033,-5.739999771118164,0.8600025177002024,1,0.015056507597894564,1.1290354336764516,30.76000022888184,1.676063754053122,30.6200008392334,2.1499988079059853,31.239999771118164,0.015056507597894564 5730,2014-09-03,31.899999618530273,32.139999389648445,31.86000061035156,31.8700008392334,22400.0,0.0006273669476217769,-10.200122072174008,0.03370651670752824,83.61112641700166,85.64665067315303,-1.2684133855062676,-3.6805960667490005,-4.661475882202186,-6.082577349754853,30.97501437801703,0.27999877929688566,2.521486421887186,3.0319996833801284,-1.5019495348195164,7.565948901579773,0.765025074280306,5.298974292479951,-1.5599994659423828,87.23404902902688,-1.062580156223646,2.266974609099823,9,-1.3149995803832937,-3.1999998092651296,-5.264999866485596,-5.760000228881836,0.2800006866455078,2,-0.00721001708422353,-1.1414176832792513,31.8799991607666,1.1290354336764516,30.76000022888184,1.676063754053122,30.6200008392334,-0.00721001708422353 5731,2014-09-04,32.0,32.490001678466804,32.0,32.0,9300.0,0.0031348082340301175,0.0,0.0,83.19089797581847,85.5869407456422,-1.1035153185301496,-3.451118322454672,-4.674924316445001,-6.104993229563238,31.916753266298436,0.5900020599365305,2.6323340395132497,2.810500049591063,-1.6500799767133856,7.271080075895512,0.5802100364388387,5.040790062743287,-1.2999999999999972,78.02684484541477,-9.172564359274887,2.2302900131522234,9,-1.004999160766598,-3.1249990463256765,-5.417500019073486,-5.8600006103515625,0.75,3,-0.013750016689300426,-10.200122072174008,31.899999618530273,-1.1414176832792513,31.8799991607666,1.1290354336764516,30.76000022888184,-0.013750016689300426 5732,2014-09-05,31.81999969482422,32.06999969482422,31.61000061035156,31.959999084472656,11000.0,-0.005625009536743164,1.5555461365659502,-100.0,79.26830473860007,85.09999615022643,-0.6483781765171557,-2.931540269191572,-4.391270662749815,-5.849743208923904,33.050975498111356,0.4599990844726598,2.828684360132133,2.3194997787475593,-1.950598937961999,6.589598495457121,0.18445042039277837,4.45454913710234,-0.7619993591308543,68.83713915650871,-16.471417322818212,2.135049358354781,9,-0.44499874114989524,-2.9449987411498952,-5.275000095367432,-5.680000305175781,2.3699989318847656,4,0.018227587574396686,0.0,32.0,-10.200122072174008,31.899999618530273,-1.1414176832792513,31.8799991607666,0.018227587574396686 5733,2014-09-08,31.81999969482422,31.8799991607666,31.559999465942386,31.79999923706055,24700.0,0.0,3.5714441416893226,-0.14286103542231796,75.97174561890955,83.63310034049033,-0.44777387484575115,-2.5960253964140207,-4.305790131451303,-5.769099055738799,34.15294952444555,0.3199996948242152,2.8719069639898045,2.0219998359680176,-2.005268033710429,6.049267705646464,0.008365901128794206,4.035633770807241,-0.4755990905761678,56.77409748636231,-25.98243973273034,2.0136339348392234,9,-0.44499874114989524,-2.9449987411498952,-5.262499809265137,-5.680000305175781,4.180000305175781,0,0.01225642342516653,1.5555461365659502,31.81999969482422,0.0,32.0,-10.200122072174008,31.899999618530273,0.01225642342516653 5734,2014-09-09,31.84000015258789,32.139999389648445,31.790000915527344,31.86000061035156,17900.0,0.0006285499043208187,-4.833359824522482,-1.0,82.6003838038005,82.65491738431507,-0.41588037655152377,-2.287534448109284,-4.2383152274683695,-5.708957389081707,36.33883744309945,0.34999847412110086,2.8522360753176983,1.759000301361084,-1.9831571220545996,5.501157724776768,-0.1120784103467578,3.6300790130689258,-0.28000068664550426,30.107529086996955,-51.48255087593254,1.8710787117078418,9,-0.4649991989135671,-2.9349994659423793,-5.520000457763672,-5.700000762939453,4.040000915527344,1,0.0087939314684371,3.5714441416893226,31.81999969482422,1.5555461365659502,31.81999969482422,0.0,32.0,0.0087939314684371 5735,2014-09-10,32.34000015258789,32.490001678466804,31.81999969482422,31.88999938964844,11600.0,0.015703517512683174,-1.2711925775062471,-22.499523173759304,80.17429592242947,81.56946667943592,-0.850075152549806,-2.414351883456078,-4.646772399081648,-6.129245632699707,38.73041668648936,0.6700019836425852,2.8106311696450454,1.9435003280639656,-1.4037517681713538,5.2907524242992885,0.26987427994630764,3.617126376181627,-0.7800006866455043,83.87084204114461,3.62820041478966,1.673626048117661,9,-0.9649991989135671,-3.3649997711181605,-6.020000457763672,-6.200000762939453,2.7700004577636648,2,0.012368630921200108,-4.833359824522482,31.84000015258789,3.5714441416893226,31.81999969482422,1.5555461365659502,31.81999969482422,0.012368630921200108 5736,2014-09-11,32.52000045776367,32.72999954223633,32.27000045776367,32.40999984741211,30600.0,0.00556587211893933,-1.3589733557650925,0.24444538634340887,80.67941282831391,81.4170348590905,-0.9268849050690342,-2.281292408906971,-4.754462184327487,-6.2257621982137366,41.404049846527045,0.45999908447265625,2.6238259592071813,1.8505005836486816,-1.231053999583665,4.932055166881028,0.30972329203250837,3.391277875264855,-0.7740005493164013,82.05136147188612,3.4336579631590354,1.5407772916161733,9,-0.9850006103515625,-3.4250011444091797,-6.200000762939453,-6.380001068115234,2.4099998474121094,3,-0.010455109096000004,-1.2711925775062471,32.34000015258789,-4.833359824522482,31.84000015258789,3.5714441416893226,31.81999969482422,-0.010455109096000004 5737,2014-09-12,32.740001678466804,32.84999847412109,32.419998168945305,32.419998168945305,35900.0,0.006765105092445101,-1.6874724331540047,2.9091066722154157,78.93519652968641,81.1176287632007,-0.9102629411035394,-2.188185703336366,-4.899717436877328,-6.3623882305512325,43.86527728843681,0.43000030517578125,2.412332784528669,1.800501728057867,-0.9847718420658751,4.585775298181609,0.4078649429959995,3.193138513119738,-0.9200019836425852,91.47311006001603,14.858481303730954,1.3926367850618704,9,-0.8450021743774556,-3.560002326965339,-6.420001983642585,-6.6000022888183665,2.209999084472642,4,0.0003053854923829036,-1.3589733557650925,32.52000045776367,-1.2711925775062471,32.34000015258789,-4.833359824522482,31.84000015258789,0.0003053854923829036 5738,2014-09-15,32.400001525878906,32.939998626708984,32.310001373291016,32.93000030517578,35600.0,-0.01038485446418036,1.2909181705946815,-1.6562280210282145,65.94007290537363,78.9301596377704,-0.34996676387510206,-1.5811374808497618,-4.500276203813186,-5.937748466301571,45.56378975866801,0.6299972534179688,2.2057083067648264,1.2395014762878418,-1.2418779531614987,3.7208809057371823,-0.0011882384368320231,2.480191191012512,-0.3740020751953139,53.04363690644022,-20.403631625960635,1.2406897147246705,9,-0.15000247955322266,-3.175002098083496,-6.0800018310546875,-6.260002136230469,2.9300003051757812,0,0.05524682149784321,-1.6874724331540047,32.740001678466804,-1.3589733557650925,32.52000045776367,-1.2711925775062471,32.34000015258789,0.05524682149784321 5739,2014-09-16,32.15999984741211,32.560001373291016,31.96999931335449,32.400001525878906,20100.0,-0.0074074588630836935,1.1071450466958799,0.45283439857200436,60.68600082634928,76.38292346103124,-0.07383459747642718,-1.141323302732971,-4.203686285387356,-5.614761191708332,46.13343482125425,0.590002059936527,2.095377336802315,0.8354997634887695,-1.4359386267432228,3.106938153720762,-0.30021943162722664,1.9712189586047657,0.779998779296875,30.35718543192973,-38.39109892721017,1.1357191951159955,9,0.08999919891357422,-2.815000534057617,-5.840000152587891,-6.020000457763672,2.75,1,0.11940299038580049,1.2909181705946815,32.400001525878906,-1.6874724331540047,32.740001678466804,-1.3589733557650925,32.52000045776367,0.11940299038580049 5740,2014-09-17,31.979999542236328,32.34999847412109,31.86000061035156,32.34999847412109,25600.0,-0.005597024441225673,1.6486447475591848,1.5416514344750558,59.58548301101959,73.76009957605359,0.1326574357400503,-0.7185710215476782,-3.954160316691784,-5.344155598018098,46.432042946908545,0.4899978637695277,1.9851107750965866,0.47799949645996165,-1.353234171947392,2.3092331648673152,-0.4376173377437169,1.3936163306636367,0.9599990844726562,11.111032619253953,-52.69888278169311,0.9156168342036762,9,0.26999950408935547,-2.505000114440918,-5.659999847412109,-5.840000152587891,3.279998779296875,2,0.12195126897134978,1.1071450466958799,32.15999984741211,1.2909181705946815,32.400001525878906,-1.6874724331540047,32.740001678466804,0.12195126897134978 5741,2014-09-18,32.189998626708984,32.279998779296875,31.90999984741211,32.15999984741211,8600.0,0.006566575593452084,2.5238147138964577,-0.08107801593929614,72.75357351164716,73.03624055083661,-0.05314479787863036,-0.761252066601493,-4.084957225729163,-5.458374649975937,46.311447436287416,0.3699989318847656,1.714869148397561,0.5569986343383775,-1.0539002011012357,2.1678974697779907,-0.24845078338142912,1.362448052058184,0.7068000793457045,30.55542800628743,-32.79373983481111,0.805449417719807,9,0.06000041961669922,-2.669999122619629,-5.914998531341553,-6.049999237060547,1.0,3,0.09071146654910889,1.6486447475591848,31.979999542236328,1.1071450466958799,32.15999984741211,1.2909181705946815,32.400001525878906,0.09071146654910889 5742,2014-09-19,31.459999084472656,32.279998779296875,31.1200008392334,32.259998321533196,29500.0,-0.022677837010860458,1.7618993555887341,-26.66772634791431,58.663346119799286,71.11308505093547,0.6933293682853972,0.11897593150312247,-3.281315704363905,-4.641456117287053,45.67711756064921,1.1599979400634766,1.4786553417054158,-0.26450090408325266,-1.57652613829881,1.0475243301323047,-0.9205135211910331,0.3915117130245278,1.3953276977539062,18.681244976173833,-45.57536787401136,0.6560126171077796,9,0.5700006484985352,-1.494999885559082,-5.0724992752075195,-5.319999694824219,3.1100006103515625,4,0.11029883412856711,2.5238147138964577,32.189998626708984,1.6486447475591848,31.979999542236328,1.1071450466958799,32.15999984741211,0.11029883412856711 5743,2014-09-22,31.270000457763672,31.60000038146973,31.04999923706055,31.440000534057614,17300.0,-0.006039371654106618,1.2449036788490182,0.21250029802350553,40.192954836351504,66.40114849899669,0.890781193669028,0.4111773990647478,-3.027391139641942,-4.365399584225102,44.55809566361991,0.5500011444091797,1.2311015749878962,-0.5059995651245117,-1.6416869182728888,0.6296877880238654,-1.0738432416986967,0.06184411144967683,1.4812067678833003,14.569596653176099,-44.13630565750513,0.5678436765741882,9,0.7249984741210938,-0.970001220703125,-4.8050007820129395,-5.130001068115234,4.880001068115234,0,0.11768468984023017,1.7618993555887341,31.459999084472656,2.5238147138964577,32.189998626708984,1.6486447475591848,31.979999542236328,0.11768468984023017 5744,2014-09-23,32.09999847412109,32.5,31.190000534057614,31.190000534057614,31800.0,0.026542948647490183,-1.879126222749511,-5.352926656868226,52.55100576145773,63.3318940366665,0.11347561614584123,-0.3692312722794071,-3.7789544246507063,-5.118808422861122,43.00233871938472,1.3099994659423864,1.0596507290668313,0.28049850463866477,-0.8335737734602873,1.3945707827376168,-0.2765376344108077,0.8375346436881408,0.5151121124389704,72.41370238536786,16.601095374170583,0.5570361390494757,9,-0.10499954223632102,-1.5349988937377859,-5.389998912811272,-5.8699989318847585,4.220001220703132,1,0.10062316232001134,1.2449036788490182,31.270000457763672,1.7618993555887341,31.459999084472656,2.5238147138964577,32.189998626708984,0.10062316232001134 5745,2014-09-24,32.509998321533196,32.700000762939446,32.130001068115234,32.130001068115234,25400.0,0.012772581523411874,-2.0000200774991095,0.4175803446230401,56.0283496066712,60.59288701203954,-0.3015894051683574,-0.725044548318909,-4.091565321375192,-5.446502673622341,41.41681431915411,0.6000022888183594,0.9506153259809373,0.6324984550475996,-0.49929790881306246,1.7642948189082581,0.0666002731172668,1.1983966369779289,-1.4599990844726456,88.48471116988557,34.01632871862134,0.5658981819303295,9,-0.5149993896484304,-1.9449987411498952,-5.339998722076409,-5.819998741149895,3.8400001525878977,2,0.07382348968899377,-1.879126222749511,32.09999847412109,1.2449036788490182,31.270000457763672,1.7618993555887341,31.459999084472656,0.07382348968899377 5746,2014-09-25,32.389999389648445,32.630001068115234,31.95000076293945,32.43000030517578,24000.0,-0.0036911392826886047,2.09089332778473,-0.10526632802616433,56.834531715974265,58.13725758829374,-0.2257057789664998,-0.5422758543443926,-3.8819457545475373,-5.248211812670885,40.16381752773155,0.6800003051757848,0.8060382637690857,0.45499954223633665,-0.6571059740985419,1.5671050585712116,-0.10105321593110261,1.011052300403776,-1.307000122070317,81.21205535698671,27.38138929165025,0.5560527581674377,9,-0.395000457763679,-1.6199998855590891,-5.082499504089363,-5.144999504089363,4.760002136230462,3,0.08860756362971656,-2.0000200774991095,32.509998321533196,-1.879126222749511,32.09999847412109,1.2449036788490182,31.270000457763672,0.08860756362971656 5747,2014-09-26,32.509998321533196,32.709999084472656,32.34999847412109,32.34999847412109,19500.0,0.003704814268168821,-3.5000119209404126,-3.999904634751807,58.041947470960665,57.25968809558119,-0.42662602776170644,-0.5411668622190682,-3.8855482024217025,-5.292417979607613,39.99155974905831,0.3600006103515696,0.6620848165829543,0.48049860000609357,-0.4706774097199684,1.431674609732152,0.004910595143066132,0.9560866048691246,-1.3946590240478436,87.95176016122797,33.06853084253039,0.47558800486302977,9,-0.6299991607665945,-1.52499866485595,-4.942498207092278,-5.004998207092278,4.290000915527351,4,0.02091665150057498,2.09089332778473,32.389999389648445,-2.0000200774991095,32.509998321533196,-1.879126222749511,32.09999847412109,0.02091665150057498 5748,2014-09-29,32.59999847412109,32.84999847412109,32.240001678466804,32.240001678466804,37300.0,0.0027683837968173197,-2.3889012514438246,2.2499821185894255,58.715583487248274,57.04075283568108,-0.5423020268273433,-0.5125286731306318,-3.8718251785581543,-5.305013207347816,39.86007128277021,0.6099967956542827,0.49240918466014705,0.4784988403320227,-0.29501742966771616,1.252015110331758,0.09174070533215684,0.8652569753318886,-1.4208727851562415,84.93974034748256,25.81040874155528,0.38675813499986766,9,-0.6499996185302663,-1.3799991607665945,-4.972498416900628,-5.094998359680169,4.210002899169929,0,0.06042948812611093,-3.5000119209404126,32.509998321533196,2.09089332778473,32.389999389648445,-2.0000200774991095,32.509998321533196,0.06042948812611093 5749,2014-09-30,32.360000610351555,32.790000915527344,32.240001678466804,32.639999389648445,29100.0,-0.007361898006223777,-1.1153953372361178,-0.7777813099363854,50.24390833921813,56.00280009436981,-0.3027924173535226,-0.24741140901213754,-3.51392491159676,-4.990774905874481,38.99358727328851,0.5499992370605398,0.3152403861381181,0.21450090408324485,-0.5572497254739233,0.986251533640413,-0.17137441069534276,0.6003762188618289,-1.0806225542773369,45.5556544553656,-10.01260985558784,0.3858753147785846,9,-0.4100017547607351,-0.7600011825561452,-4.417500495910637,-4.605000495910637,4.500000000000007,1,0.11711992719539621,-2.3889012514438246,32.59999847412109,-3.5000119209404126,32.509998321533196,2.09089332778473,32.389999389648445,0.11711992719539621 5750,2014-10-01,31.670000076293945,32.36999893188477,31.420000076293945,32.36999893188477,32300.0,-0.021322636620621283,1.7142868820520576,2.500006811988999,40.780896703096595,52.4502804489753,0.3784034681163746,0.44741378718292424,-2.718056557507815,-4.236339078510788,37.484718128721624,0.9499988555908274,0.22041874966432573,-0.4639996528625474,-1.2576958731686432,0.3296965674435519,-0.8608477630155988,-0.06715154270949952,-0.29638479513691607,17.482537069962515,-33.30089375832527,0.3968481101530492,10,0.279998779296875,-0.07000064849853516,-3.130000114440918,-3.3400001525878906,5.239999771118164,2,0.14682663742748003,-1.1153953372361178,32.360000610351555,-2.3889012514438246,32.59999847412109,-3.5000119209404126,32.509998321533196,0.14682663742748003 5751,2014-10-02,31.559999465942386,31.649999618530273,31.3799991607666,31.540000915527344,68300.0,-0.0034733378619060673,1.7000200272752415,-0.02856940444304445,36.88884763359177,50.030891728285575,0.43543095330894843,0.5510111349197366,-2.5028954501764815,-4.074183375037446,35.651246253325176,0.29000091552734375,0.15751918124877307,-0.5520002365112298,-1.3847661263235942,0.28076565330113823,-0.968383181417412,-0.13561729160504754,1.2899990081787003,12.244924439116277,-32.01216572831983,0.41638294490618377,10,0.38999938964843395,0.03999996185302379,-2.7874994277954137,-3.2199993133544957,4.969999313354496,3,0.15177436911390885,1.7142868820520576,31.670000076293945,-1.1153953372361178,32.360000610351555,-2.3889012514438246,32.59999847412109,0.15177436911390885 5752,2014-10-03,32.400001525878906,32.5,31.81999969482422,31.81999969482422,27700.0,0.026616035302630348,-1.344821235958012,29.00219360991378,50.0,51.1205634131354,-0.2874363545169487,-0.2564595215212506,-3.223551289526128,-4.858691997979825,34.76468089343325,0.9400005340576136,0.13052902471532946,0.2590017318725586,-0.5713414209080199,1.0893448846531406,-0.1561698445177342,0.6741733082628478,0.4205969619750931,69.38794840554696,25.158255075269935,0.4151715763902908,10,-0.3800020217895579,-0.8000020980834961,-3.425001621246338,-4.025001525878906,4.529998779296875,4,0.1466049313672415,1.7000200272752415,31.559999465942386,1.7142868820520576,31.670000076293945,-1.1153953372361178,32.360000610351555,0.1466049313672415 5753,2014-10-06,32.209999084472656,32.5,31.8799991607666,32.36999893188477,24600.0,-0.005864272606730836,1.9523710048046794,-0.2758609349925144,50.50504310995892,50.89323422963554,0.055794647658984786,-0.03767271730151833,-2.9123379405107634,-4.616452010675438,33.919216691207616,0.6200008392333984,0.029631763563500613,0.04949932098388388,-0.7673104141531155,0.8663090561208797,-0.3589055465846158,0.4579041885523836,0.581787416839596,58.86516955767153,12.348608958644917,0.4084048675684983,10,-0.0950002670288086,-0.5699996948242188,-3.102499008178711,-3.8349990844726562,4.600002288818359,0,0.14250233725714612,-1.344821235958012,32.400001525878906,1.7000200272752415,31.559999465942386,1.7142868820520576,31.670000076293945,0.14250233725714612 5754,2014-10-07,32.11999893188477,32.490001678466804,32.060001373291016,32.130001068115234,20200.0,-0.002794168120025531,-5.6155290803452,0.06251341105781706,51.44032388841935,50.38345359427422,0.16643236117154458,0.07839936400417713,-2.6993511970210733,-4.470375220764133,32.83332095589846,0.43000030517578836,0.035069350150912726,-0.05450077056884339,-0.8576651087596261,0.7486635676219393,-0.45608293966423474,0.34708139852654796,0.6435518226165655,66.0713586272556,14.453453062102682,0.4015821690953914,10,-0.005000114440925074,-0.17999935150147195,-3.0124988555908274,-3.7449989318847727,4.880001068115227,1,0.1460150248246299,1.9523710048046794,32.209999084472656,-1.344821235958012,32.400001525878906,1.7000200272752415,31.559999465942386,0.1460150248246299 5755,2014-10-08,32.740001678466804,32.860000610351555,32.06999969482422,32.06999969482422,43700.0,0.019302701344942053,-1.3582047062976268,-66.98588863467835,55.21824481957654,50.20386616134114,-0.4665791334812752,-0.537666189365055,-3.190495727121718,-5.029967068058241,31.578731015526085,0.7900009155273366,0.15937880546743344,0.5455018997192482,-0.2941093583252723,1.3851131577637688,0.1256962706969844,0.9653075287415085,-1.3600025177002024,91.89197200324341,36.056182444449675,0.41980562902226076,10,-0.620001792907722,-0.7450027465820384,-3.2750015258789134,-4.110001564025886,4.289997100830078,2,0.12583991205457057,-5.6155290803452,32.11999893188477,1.9523710048046794,32.209999084472656,-1.344821235958012,32.400001525878906,0.12583991205457057 5756,2014-10-09,32.18000030517578,32.880001068115234,32.009998321533196,32.610000610351555,22700.0,-0.017104500445378368,-1.25973485524045,-0.6417896001411829,57.0588323291709,50.09463114558672,0.0676112732717229,-0.004682896027418337,-2.508710367870382,-4.434072879914531,30.051593180503893,0.8700027465820384,0.1648775703765324,0.0025005340576171875,-0.8230108665487492,0.8280119346639836,-0.41025516624556246,0.4152562343608004,-0.7704011154174815,33.962277731193744,-25.475595737033494,0.4127557003031831,10,-0.05000019073486328,-0.18500137329101562,-2.5375003814697195,-3.4800004959106374,5.729999542236328,3,0.1469856897880626,-1.3582047062976268,32.740001678466804,-5.6155290803452,32.11999893188477,1.9523710048046794,32.209999084472656,0.1469856897880626 5757,2014-10-10,32.75,33.189998626708984,32.02000045776367,32.02000045776367,47900.0,0.017712855482246326,-2.2054764455360174,-1.6976721491811995,63.503637186314556,50.62663711214964,-0.5193826080318757,-0.6049091418367922,-2.939087516541413,-4.951407791442577,28.4765629721117,1.1699981689453125,0.13399708745615158,0.5720003128051729,-0.25495621408629177,1.3989568396966376,0.1585220493594406,0.9854785762509053,-1.2815847351074225,66.4123048788833,1.2452400905177257,0.4134782634457325,10,-0.46500110626220703,-0.6300010681152344,-2.8149991035461355,-3.8749990463256765,5.549999237060547,4,0.11541981005486668,-1.25973485524045,32.18000030517578,-1.3582047062976268,32.740001678466804,-5.6155290803452,32.11999893188477,0.11541981005486668 5758,2014-10-13,34.189998626708984,34.52000045776367,32.700000762939446,32.700000762939446,65400.0,0.043969423716304856,-1.4429561129971138,2.0410942439840194,67.15926757860231,52.50612147208121,-1.9110928457035072,-2.0068205771983045,-4.1847126338848,-6.318177438550332,27.43986281070354,1.8199996948242259,0.14440655979090167,1.9224990844726548,0.7010270090284081,3.143971159916905,1.311763046750528,2.5332351221947818,-2.618288360107421,86.85252788070194,21.66844399655686,0.6107360377221251,10,-1.2399988174438477,-1.404998779296875,-4.064997673034661,-5.314997673034661,4.960002899169922,0,0.08014044423875255,-2.2054764455360174,32.75,-1.25973485524045,32.18000030517578,-1.3582047062976268,32.740001678466804,0.08014044423875255 5759,2014-10-14,36.0,36.34000015258789,34.200000762939446,34.200000762939446,155500.0,0.052939498274125585,-1.3777781074431024,1.2080549112377548,73.29772442524948,56.1191023300982,-3.5207001463377097,-3.7043102700252533,-5.795932812843635,-8.03777346906222,27.382035697666385,2.1500015258789062,0.18897326870092712,3.5405004501342745,1.4747550094606723,5.606245890807877,2.50762772979747,4.573373170471076,-4.192426518105467,92.14780580115658,28.675498100171197,1.0328727203368018,10,-2.140000343322754,-2.3050003051757812,-5.8749990463256765,-7.1249990463256765,3.4300003051757812,1,0.022500038146972656,-1.4429561129971138,34.189998626708984,-2.2054764455360174,32.75,-1.25973485524045,32.18000030517578,0.022500038146972656 5760,2014-10-15,35.880001068115234,36.36000061035156,35.47999954223633,35.81999969482422,57600.0,-0.0033333036634657365,-1.3783758705480265,0.03333411040162408,73.29772442524934,60.16453308472683,-3.0627959436585073,-3.454253483316343,-5.46574439363193,-7.835132743798852,27.537910716684337,0.8800010681152344,0.2290034473087701,3.225501441955565,0.6716970618677038,5.779305822043426,1.9485992519116309,4.502403631999496,-3.6191849191513654,88.96553357063371,26.591390155203804,1.2769021900439315,10,-1.7900009155273438,-2.1750011444091797,-5.740000247955315,-7.005000114440911,3.1499977111816477,2,0.0312151309516,-1.3777781074431024,36.0,-1.4429561129971138,34.189998626708984,-2.2054764455360174,32.75,0.0312151309516 5761,2014-10-16,35.110000610351555,36.150001525878906,34.810001373291016,35.650001525878906,40400.0,-0.021460435753663853,-1.3508787193318252,-8.999809269502311,65.97051625837571,61.93903489121301,-1.9403159209151184,-2.586909529614644,-4.485010206776593,-6.989641773701145,27.324591883419092,1.3400001525878906,0.3248954950704075,2.3095008850097614,-0.45746622458471364,5.07646799460424,0.9260173302125239,3.692984439806999,-2.3572823260211635,71.19815769465706,11.561248958173024,1.3834835547972388,10,-0.9900007247924734,-1.4050006866455007,-4.934999942779527,-6.234999656677232,3.7599983215332173,3,0.054685221747881485,-1.3783758705480265,35.880001068115234,-1.3777781074431024,36.0,-1.4429561129971138,34.189998626708984,0.054685221747881485 5762,2014-10-17,34.93000030517578,35.689998626708984,34.830001831054695,35.599998474121094,37100.0,-0.00512675312009836,1.0235255046628982,1.2407352463301098,64.15552734319783,63.45575536157288,-1.5239543170360932,-2.2489195569973077,-4.092990078563076,-6.7315571629508675,28.553014295631428,0.8599967956542898,0.5390896152329958,1.956000518798831,-0.8910586660352067,4.803059703632872,0.5324709263818121,3.37953011121585,-1.7444081417228503,60.928951781599274,4.307093051444511,1.4235295924170206,10,-0.7450008392333984,-1.2250003814697266,-4.6150007247924805,-5.935000419616699,4.479999542236328,4,0.08531347026054181,-1.3508787193318252,35.110000610351555,-1.3783758705480265,35.880001068115234,-1.3777781074431024,36.0,0.08531347026054181 5763,2014-10-20,34.950000762939446,35.540000915527344,34.36999893188477,34.799999237060554,59000.0,0.0005725868190358252,-1.3168307108919004,-0.22388348630119267,66.16727212807464,65.09208294375681,-1.2453764220977916,-2.0860401721441946,-3.9050711702176173,-6.6720852911909745,29.716736481549678,1.170001983642571,0.8067265722902022,1.7920009613037067,-1.067006578842431,4.651008501449844,0.36249719123063784,3.2215047313767755,-1.3834795858586801,34.72222467508832,-22.33695886703812,1.4295037700730688,10,-0.7650012969970632,-1.2450008392333913,-4.412501335144039,-5.895001411437981,4.9699974060058665,0,0.09585117027160117,1.0235255046628982,34.93000030517578,-1.3508787193318252,35.110000610351555,-1.3783758705480265,35.880001068115234,0.09585117027160117 5764,2014-10-21,35.33000183105469,35.97999954223633,34.959999084472656,34.959999084472656,42500.0,0.010872705574249686,-4.513475060313009,2.466659885051859,73.76621337059514,67.15296833831442,-1.2540280733001836,-2.331170554887734,-4.078444118016005,-6.969916873607584,30.093742821872972,1.029998779296882,0.9700868244484084,2.0105018615722656,-0.9596202151992514,4.980623938343786,0.5254408231865071,3.495562899958024,-1.4282631219814235,48.24131102791609,-13.25299479071652,1.4850610383857603,10,-1.1450023651123047,-1.6250019073486328,-4.592502593994141,-6.230002403259277,6.519996643066406,1,0.1081233936270698,-1.3168307108919004,34.950000762939446,1.0235255046628982,34.93000030517578,-1.3508787193318252,35.110000610351555,0.1081233936270698 5765,2014-10-22,34.90999984741211,35.380001068115234,34.580001831054695,35.20000076293945,43500.0,-0.01188796948415105,1.4615303355751745,-0.7837804400272181,70.91133270612372,68.69213504686473,-0.5518768237666194,-1.81521445099618,-3.447598573706024,-6.466000377395744,30.10804396894555,0.7999992370605398,1.1542243092958984,1.4704998016357393,-1.5553229588307929,4.496322562102275,-0.04241157859753031,2.9834111818690054,-0.7132697101854504,30.337085875567908,-35.84251972711576,1.5129113802332677,10,-0.7199993133544922,-1.2049999237060547,-4.1125006675720215,-5.810000419616699,6.909999847412109,2,0.1294758085797798,-4.513475060313009,35.33000183105469,-1.3168307108919004,34.950000762939446,1.0235255046628982,34.93000030517578,0.1294758085797798 5766,2014-10-23,35.2599983215332,35.9900016784668,34.93000030517578,35.169998168945305,32500.0,0.010025736913517713,-2.719329946928477,-0.31034437399702536,69.0159156912229,69.304610436299,-0.46827620776933543,-2.0439708588293826,-3.6115443562135887,-6.723768365187649,30.585919295863008,1.0800018310546875,1.3709377089864674,1.6769983291626005,-1.4108397391208385,4.764836397446043,0.13307929502087745,3.2209173633043235,-0.8036757275315551,54.93814078563772,-10.388022289214,1.543919034141721,10,-0.7299976348876953,-1.5549983978271484,-4.397499084472656,-6.159998893737793,5.570003509521484,3,0.10692004076078887,1.4615303355751745,34.90999984741211,-4.513475060313009,35.33000183105469,-1.3168307108919004,34.950000762939446,0.10692004076078887 5767,2014-10-24,33.189998626708984,33.509998321533196,30.53000068664551,33.299999237060554,129400.0,-0.05870674399777476,10.245299994242215,-1.2222269317170171,55.212760560922504,67.97722076766792,1.8670401537283112,0.0838856687277314,-1.3847361836668668,-4.576630576343767,30.30110242757936,4.729997634887692,1.4849155444622397,-0.42700138092040874,-3.479869959909756,2.6258671980689385,-1.9534356704150824,1.099432908574265,3.170001983642578,48.71790214045696,-16.705702361459046,1.5264342894946734,10,0.2550020217895508,0.2550020217895508,-2.304999351501465,-4.089999198913574,8.830001831054688,4,0.17113590057834238,-2.719329946928477,35.2599983215332,1.4615303355751745,34.90999984741211,-4.513475060313009,35.33000183105469,0.17113590057834238 5768,2014-10-27,34.56999969482422,34.799999237060554,33.27000045776367,33.330001831054695,56800.0,0.04157882269403612,-1.2499971950768092,-11.272645304479719,61.45930462641499,66.66184079001964,0.6108480724702119,-1.20261950210854,-2.609292239784388,-5.8765936488120865,29.524820682530166,1.6100006103515696,1.6822602665154989,0.8544996261596651,-2.1873108529677268,3.8963101052870535,-0.6664056134040308,2.375404865723361,1.6734009170532218,73.99264238651887,8.293611595219204,1.5209052395636944,10,-1.1249990463256836,-1.1249990463256836,-3.572500228881836,-5.470000267028809,8.40999984741211,0,0.14000579101285116,10.245299994242215,33.189998626708984,-2.719329946928477,35.2599983215332,1.4615303355751745,34.90999984741211,0.14000579101285116 5769,2014-10-28,36.150001525878906,36.22000122070313,34.439998626708984,34.959999084472656,130800.0,0.0457044213191371,1.676691944976635,0.9596810415372081,64.6351857691228,65.69933649489447,-1.0567689516185226,-2.618370851205313,-4.0412984768009395,-7.369750700582998,28.930205891412953,1.7800025939941477,1.852507278169199,2.2450014114379897,-0.9113160772160498,5.401318900092029,0.66684266711097,3.8231601557650094,-5.620000839233395,98.7697770078361,34.88099255778822,1.578158744327019,10,-2.7750005722045827,-2.705000877380371,-5.00250244140625,-7.050002098083496,7.119998931884766,1,0.10428759291662981,-1.2499971950768092,34.56999969482422,10.245299994242215,33.189998626708984,-2.719329946928477,35.2599983215332,0.10428759291662981 5770,2014-10-29,36.31999969482422,36.77999877929688,36.209999084472656,36.4900016784668,40600.0,0.0047025770890662955,-1.923051341490886,-0.14285851669487615,68.38365277182083,65.96746277416615,-1.2938520360428711,-2.5530363874035444,-4.04376728198055,-7.455983731865118,29.86152981264806,0.6299972534179759,1.8992185841265083,2.18249959945679,-0.9656657276985214,5.330664926612101,0.6084169358791343,3.7565822630344456,-5.676198997497554,92.64001240234742,23.934417726753907,1.5740826635776553,10,-2.6649999618530202,-2.6649999618530202,-5.0400004386901855,-7.220000267028809,7.1100006103515625,2,0.1522576769207662,1.676691944976635,36.150001525878906,-1.2499971950768092,34.56999969482422,10.245299994242215,33.189998626708984,0.1522576769207662 5771,2014-10-30,36.349998474121094,36.41999816894531,36.02999877929688,36.27999877929688,40800.0,0.0008259575866997881,2.7142960944595145,-0.4117581061370613,66.79103574712545,66.26029704126923,-1.2621925868233603,-2.324983992820087,-3.939185226884767,-7.402948897489054,30.861316425791053,0.3899993896484304,1.7252461839180881,1.9729984283447237,-1.0768134195229706,5.022810276212418,0.4480925044108801,3.4979043522785673,-5.460749853515619,93.11999301757588,23.127762136981545,1.5249059239338463,10,-2.6949987411498952,-2.6949987411498952,-5.0699992179870605,-7.249999046325684,7.0,3,0.15048147043520288,-1.923051341490886,36.31999969482422,1.676691944976635,36.150001525878906,-1.2499971950768092,34.56999969482422,0.15048147043520288 5772,2014-10-31,37.150001525878906,37.349998474121094,36.61999893188477,37.060001373291016,49500.0,0.022008337973586478,1.979626155127687,1.2857220708448172,64.68254583973058,66.09532745367544,-1.9156196507566108,-2.8995441398998594,-4.594470831675217,-8.114742733493358,31.11741790004816,1.0,1.571546345880357,2.535501480102539,-0.6045391673412581,5.675542127546333,0.9654811563806405,4.105521803824438,-6.025122898925776,95.09811163043793,26.113396668828926,1.5700203237218968,10,-3.2100019454956055,-3.2100019454956055,-5.767502307891846,-8.050002098083496,7.119998931884766,4,0.09905787763190999,2.7142960944595145,36.349998474121094,-1.923051341490886,36.31999969482422,1.676691944976635,36.150001525878906,0.09905787763190999 5773,2014-11-03,36.79999923706055,37.15999984741211,36.63999938964844,37.13999938964844,36400.0,-0.009421326364537186,1.7368368217637906,-3.7777730682829653,54.64036327219349,63.97023299829747,-1.4255049528235446,-2.3062835549677345,-4.120499544352455,-7.677032287663842,31.387359416203708,0.5200004577636719,1.5202943121216776,1.9559991836547823,-1.1142550246873384,5.026253391996903,0.42087207948372196,3.4911262878258427,-5.301613419277338,81.0996815841875,14.423450804799103,1.535127104171061,11,-2.859999656677246,-2.859999656677246,-5.367499828338623,-7.699999809265137,7.280002593994141,0,0.14184786219903422,1.979626155127687,37.150001525878906,2.7142960944595145,36.349998474121094,-1.923051341490886,36.31999969482422,0.14184786219903422 5774,2014-11-04,36.810001373291016,37.0099983215332,36.70000076293945,36.70000076293945,57600.0,0.0002717971858106072,-4.636287973366625,-0.3235310617195301,55.46415533465301,62.25387995702294,-1.3449245688755553,-2.0521202557738576,-4.035776018692189,-7.600772740633378,31.671888907319417,0.30999755859375,1.5035909977407584,1.7315011978149428,-1.1747846296894053,4.637787025319291,0.27835828406276875,3.184644111567117,-4.960518796127534,59.091119267115346,-4.568799924353094,1.4531429137521752,11,-2.870001792907715,-2.870001792907715,-5.225002288818359,-7.7100019454956055,8.14999771118164,1,0.16761743924905703,1.7368368217637906,36.79999923706055,1.979626155127687,37.150001525878906,2.7142960944595145,36.349998474121094,0.16761743924905703 5775,2014-11-05,36.86000061035156,37.16999816894531,36.56999969482422,37.09000015258789,61900.0,0.0013583057646073815,2.076950163838216,-2.0908933277847135,61.232336844744495,61.389037862969786,-1.2172321902184535,-1.8736990717901705,-3.9923841379991885,-7.563024455379324,31.60150370275635,0.5999984741210938,1.4762830020917619,1.57550048828125,-1.21460651766467,4.36560749422717,0.1804469853082935,2.9705539912542065,-4.6804870793706215,62.87894113227157,0.1654302037111961,1.3950535029729598,11,-2.9200010299682617,-2.9200010299682617,-5.085001468658447,-7.760001182556152,7.290000915527344,2,0.17390124094604498,-4.636287973366625,36.810001373291016,1.7368368217637906,36.79999923706055,1.979626155127687,37.150001525878906,0.17390124094604498 5776,2014-11-06,36.90999984741211,37.060001373291016,36.61000061035156,36.86000061035156,42000.0,0.0013564632727245396,1.571416115355691,-0.21738841988290514,62.92426638114566,62.24587184299458,-1.127090562122092,-1.6349966055001062,-3.9429395482681002,-7.531120150788915,31.640923356603423,0.4500007629394531,1.3585639913699339,1.3889997482299776,-1.076039878119417,3.854039374579372,0.15647993505528035,2.621519561404675,-4.42025721984276,43.58983137055441,-18.55010994331124,1.2325198131746986,11,-1.6000003814697266,-2.9700002670288086,-5.135000705718994,-7.810000419616699,7.529998779296868,3,0.1766459085537171,2.076950163838216,36.86000061035156,-4.636287973366625,36.810001373291016,1.7368368217637906,36.79999923706055,0.1766459085537171 5777,2014-11-07,36.52999877929688,36.849998474121094,36.099998474121094,36.849998474121094,63900.0,-0.010295341904258293,3.6875044703526214,-6.400091554131238,59.850351765151956,62.067099302854245,-0.24975019562153022,-1.0090205862051178,-3.445872506039251,-7.072190448727692,31.186080785007015,0.8100013732910156,1.2847724897789021,0.8199987411499094,-1.3069320327577003,2.946929515057519,-0.24346664580389188,1.8834641281037108,-3.7486408009344316,40.18695587071448,-24.371021040897382,1.0634653869538047,11,-0.635000228881843,-2.5899991989135813,-4.754999637603767,-7.429999351501472,8.010002136230462,4,0.1866958642957688,1.571416115355691,36.90999984741211,2.076950163838216,36.86000061035156,-4.636287973366625,36.810001373291016,0.1866958642957688 5778,2014-11-10,36.93000030517578,36.97999954223633,36.150001525878906,36.5099983215332,31100.0,0.010949946324816162,2.1922972526867914,-1.3125074505877314,59.95022869180697,61.546548516485814,-0.3126600657835894,-1.2577062721726406,-3.7262596476137304,-7.382950823113553,29.594432356424583,0.8299980163574219,1.2292471975789852,1.0830001831054688,-0.9838219316450818,3.1498222978560193,0.04958912573019347,2.116411240480744,-3.87452389706781,77.57028670845008,10.49609578687766,1.0334110573752737,11,-0.24000167846679688,-2.9900007247924805,-5.120000839233402,-7.830000877380371,8.439998626708991,0,0.19875440270600753,3.6875044703526214,36.52999877929688,1.571416115355691,36.90999984741211,2.076950163838216,36.86000061035156,0.19875440270600753 5779,2014-11-11,36.810001373291016,37.16999816894531,36.43999862670898,37.06999969482422,44300.0,-0.003249361789686933,2.173943691172233,-0.6190406989945595,62.27390295495902,60.8676874257234,-0.09967673564870694,-1.131948222344029,-3.5216809772070548,-7.175258929979989,26.93745859338176,0.7299995422363352,1.4601827153175009,0.9225011825561538,-1.1882226739529216,3.033225039065229,-0.13286074569838746,1.977863110810695,-3.496853641222259,66.35543006267514,-5.144103664939848,1.0553619282545386,11,-0.12000274658203125,-2.870001792907715,-4.932502269744873,-7.7100019454956055,10.000000000000007,1,0.19750068423085465,2.1922972526867914,36.93000030517578,3.6875044703526214,36.52999877929688,1.571416115355691,36.90999984741211,0.19750068423085465 5780,2014-11-12,37.0,37.11000061035156,36.41999816894531,36.810001373291016,47800.0,0.0051616033583428145,2.3658668204951665,-0.7307686664612586,61.47757508229526,60.27730290740893,-0.204588094118499,-1.3004098263660495,-3.6237929869453325,-7.270779323542573,24.120705960283033,0.69000244140625,1.5256689955943017,1.056499862670897,-1.1120245884115931,3.225024313753387,-0.027762362870348056,2.140762088212142,-3.444641223408105,84.11231612797422,10.083394901976561,1.084262225541244,11,-0.27500152587890625,-3.060000419616699,-4.972500801086426,-7.90000057220459,8.849998474121094,2,0.21513511039115296,2.173943691172233,36.810001373291016,2.1922972526867914,36.93000030517578,3.6875044703526214,36.52999877929688,0.21513511039115296 5781,2014-11-13,37.02999877929688,37.2400016784668,36.709999084472656,37.0,39400.0,0.0008107778188346515,1.355543122594646,0.15788945328973564,84.65701149710225,62.49668798045023,-0.1430256572572901,-1.2429169574961776,-3.5669683335870204,-7.203090550638194,22.26796020201019,0.5300025939941406,1.4229750575465516,0.9904987335205178,-1.1926089061366838,3.1736063731777193,-0.10105508630807947,2.082052553349115,-3.2469616208532344,81.57874483427926,4.1685323326753405,1.0915538198286,11,-0.3599987030029368,-3.0899991989135813,-4.972499370574958,-7.929999351501472,10.010002136230462,3,0.19227661305143617,2.3658668204951665,37.0,2.173943691172233,36.810001373291016,2.1922972526867914,36.93000030517578,0.19227661305143617 5782,2014-11-14,37.90999984741211,38.34000015258789,37.02999877929688,37.13000106811523,84700.0,0.023764544885894745,-1.6734630325961115,26.001017293992042,83.13489105038053,65.66274662247102,-1.0101073275853594,-1.9902585934902888,-4.3423273330162075,-7.970672885018828,20.58271449445494,1.3100013732910085,1.284034218901958,1.7214998245239244,-0.5478411444988964,3.990840793546745,0.586829340012514,2.8561703090353348,-3.912945010027812,80.36527055626682,2.4185458715951995,1.1346704845114113,11,-0.6900005340576172,-3.47499942779541,-5.847500324249268,-8.8100004196167,9.389999389648438,4,0.17225003443893794,1.355543122594646,37.02999877929688,2.3658668204951665,37.0,2.173943691172233,36.810001373291016,0.17225003443893794 5783,2014-11-17,38.29999923706055,38.91999816894531,37.79999923706055,37.93999862670898,53000.0,0.010287507022373799,-2.5,0.4615399663523661,77.92203159756464,68.15806620723897,-1.3018600865536456,-2.2307900734066237,-4.6209953342236645,-8.254903737069213,19.640643188661905,1.1199989318847656,1.1875486985012955,1.9439992904663086,-0.4324416169559484,4.320440197888566,0.7557788367551765,3.1322197441774406,-3.9555087744599646,75.20004272460938,-0.10805012070692044,1.1882204537111287,11,-0.7900009155273438,-3.5749998092651367,-6.097500324249268,-9.074999809265137,9.610000610351562,0,0.1629243290539999,-1.6734630325961115,37.90999984741211,1.355543122594646,37.02999877929688,2.3658668204951665,37.0,0.1629243290539999 5784,2014-11-18,39.150001525878906,39.41999816894531,38.29999923706055,38.47999954223633,55500.0,0.022193271690613026,-1.1747497305645367,1.8611134658584807,81.23617911030954,70.3807153478573,-1.9948012566176558,-2.9301650655444433,-5.3481384948645285,-8.993120983362992,18.445719695776493,1.1199989318847656,1.093093023092358,2.603001594543457,-0.026772936286690197,5.232776125373604,1.2881143291283834,3.9178888599585306,-4.347960292643847,91.00011189778647,17.14560459667112,1.3148872654150718,11,-1.3900032043457031,-4.175002098083496,-6.282501697540283,-9.260001182556152,8.469997406005866,1,0.1588760450467499,-2.5,38.29999923706055,-1.6734630325961115,37.90999984741211,1.355543122594646,37.02999877929688,0.1588760450467499 5785,2014-11-19,39.43000030517578,39.68999862670898,39.060001373291016,39.45000076293945,48000.0,0.007151948106867589,1.5200082398090018,-0.02985134111832928,82.2175491800009,72.524413436619,-2.0918926836079237,-3.008417404427135,-5.515610407177789,-9.160328042713306,17.802532341470506,0.6299972534179616,1.1709193859812075,2.6570003509521456,-0.1512597797544899,5.465260481658781,1.2528702855988314,4.06113041630546,-4.0738042396554945,91.27522276939405,19.037369985697268,1.4041300653533164,11,-1.5350017547607422,-4.320000648498535,-5.652500629425049,-8.630000114440918,8.119998931884766,2,0.1871671572659488,-1.1747497305645367,39.150001525878906,-2.5,38.29999923706055,-1.6734630325961115,37.90999984741211,0.1871671572659488 5786,2014-11-20,39.02999877929688,39.709999084472656,38.88999938964844,39.38000106811523,34800.0,-0.010144598599619914,-1.6031692208948174,17.49971390425258,71.46113193612237,73.81450012228238,-1.519316791025112,-2.436411454674314,-5.011212842396219,-8.66021206900038,16.625029107110603,0.8199996948242188,1.240966994520555,2.0684988021850685,-0.8171925097314343,4.954190114101571,0.6256531462268171,3.51134445814332,-3.067070355210177,74.62685717376533,5.062534219191008,1.4428456559582499,11,-1.0999984741211009,-3.9099988937378,-5.1324987411499094,-8.189998626708991,8.610000610351555,3,0.17473737914749354,1.5200082398090018,39.43000030517578,-1.1747497305645367,39.150001525878906,-2.5,38.29999923706055,0.17473737914749354 5787,2014-11-21,38.86999893188477,39.68000030517578,38.63999938964844,39.68000030517578,27100.0,-0.004099406928420923,1.5678991414590957,2.3142745038201955,74.7016526096522,75.45354722426518,-1.1091166237827181,-1.927906687970946,-4.753616130109982,-8.40081012866797,17.30664371194763,1.0400009155273438,1.2620296841866079,1.6244989395141687,-0.7754700867058446,4.024467965734182,0.4245144264041585,2.824483452624179,-2.3075392021363186,56.02093090604098,-11.58505899321846,1.1999845131100075,11,-0.8050003051757884,-3.7499990463256907,-4.957499027252204,-7.959999084472663,6.630001068115227,4,0.21018786231405784,-1.6031692208948174,39.02999877929688,1.5200082398090018,39.43000030517578,-1.1747497305645367,39.150001525878906,0.21018786231405784 5788,2014-11-24,39.40999984741211,39.560001373291016,38.88000106811523,39.0,77900.0,0.013892485988322933,-1.0923159988966444,-0.5061717929517745,77.54234959428459,77.15004129530135,-1.4084477415000833,-2.1994839497517944,-5.176772188920026,-8.843646576012784,18.978022820633132,0.6900024414062429,1.287388406686162,1.9224998474121122,-0.3119091293739302,4.156908824198155,0.805295359019091,3.0397043358051334,-2.343933820907786,78.72345606198749,9.625634044901119,1.1172044883930197,11,-1.345001220703125,-4.289999961853027,-5.465000152587891,-8.5,1.6800003051757812,0,0.2002029794518394,1.5678991414590957,38.86999893188477,-1.6031692208948174,39.02999877929688,1.5200082398090018,39.43000030517578,0.2002029794518394 5789,2014-11-25,39.91999816894531,40.13000106811523,39.43999862670898,39.54999923706055,99200.0,0.012940835409992912,-1.3389907218827226,0.9024367550870402,79.53665423085266,79.15660564514107,-1.5990579190361416,-2.5429399175358043,-5.553853185679564,-9.253167081699225,20.229725474754506,0.7200012207031179,1.3924769346575587,2.2439983367919893,-0.14599276418391582,4.6339894377678945,1.0490027863040368,3.438993887279942,-2.430902853166053,85.905861570169,15.359565729441883,1.1949955504879521,11,-1.4999980926513672,-4.589997291564941,-5.974998474121094,-8.984997749328613,2.7800025939941406,1,0.20015035182748098,-1.0923159988966444,39.40999984741211,1.5678991414590957,38.86999893188477,-1.6031692208948174,39.02999877929688,0.20015035182748098 5790,2014-11-26,41.849998474121094,41.91999816894531,39.91999816894531,40.16999816894531,69400.0,0.04834670324902901,1.1978025663275358,4.540554473003207,84.98581916285256,79.19313983022442,-3.094115820303955,-4.255590810731611,-7.319966090974994,-11.063580763952132,21.566902040003892,2.0,1.5333959266823314,3.897498703002931,0.9528601526239697,6.8421372533818925,2.425179427813447,5.369817978192415,-3.8855401229213626,97.8658621684236,22.92206755516841,1.4723192751894811,11,-2.375,-5.624999046325684,-7.904998779296875,-10.914998054504395,0.8500022888183594,2,0.13787337319335125,-1.3389907218827226,39.91999816894531,-1.0923159988966444,39.40999984741211,1.5678991414590957,38.86999893188477,0.13787337319335125 5791,2014-11-28,41.81999969482422,42.4900016784668,41.43999862670898,41.849998474121094,78500.0,-0.0007168167357383126,-1.6582324934570476,-0.017856413004482267,89.41879014386706,79.8913508406118,-2.58504618924691,-3.9998563111213414,-7.129819430989102,-10.910081644512651,23.19462593049637,1.0500030517578196,1.6883720994975349,3.5939998626708984,0.28276678025012814,6.905232945091669,1.9383833214605133,5.249616403881284,-3.0644333800753714,82.59736142005737,3.1225146516601825,1.655616541210386,11,-1.6749992370605469,-5.309998512268066,-7.872499465942383,-10.764999389648438,0.9300003051757812,4,0.13701577197633252,1.1978025663275358,41.849998474121094,-1.3389907218827226,39.91999816894531,-1.0923159988966444,39.40999984741211,0.13701577197633252 5792,2014-12-01,40.83000183105469,41.36000061035156,38.900001525878906,40.29999923706055,93500.0,-0.023672832878859573,2.094338174079734,-17.667472024415055,76.71235596895988,79.75694243743351,-1.2709400816184058,-2.86701983831626,-5.964341978181636,-9.800447759924555,23.502361718161133,2.9199981689453125,1.8399691629676624,2.420001983642578,-1.044895385291852,5.884899352577008,0.687553299175363,4.152450668109793,1.6599998474121094,54.01663249994726,-24.63752382593976,1.7324486844672162,12,-0.4350013732910156,-4.320000648498535,-6.712501525878906,-9.645001411437988,2.3199996948242188,0,0.16678905836869617,-1.6582324934570476,41.81999969482422,1.1978025663275358,41.849998474121094,-1.3389907218827226,39.91999816894531,0.16678905836869617 5793,2014-12-02,42.02000045776367,42.060001373291016,40.86999893188477,40.86999893188477,53200.0,0.02914520140442134,-1.069566717308101,2.169803580039861,81.1230712296003,79.7443748951325,-2.098436766497983,-3.8429265611702306,-6.955289958114605,-10.867146795492594,23.960787836443814,1.2299995422363281,1.9124587934507673,3.3490005493164077,-0.38149320228864525,7.079494300921461,1.4837536735138812,5.214247425118934,0.470001220703125,86.90804454801152,6.421487071949741,1.865246875802527,12,-1.4549999237060547,-4.1399993896484375,-8.574999809265137,-10.789999961853027,1.1499977111816406,1,0.08281769405819595,2.094338174079734,40.83000183105469,-1.6582324934570476,41.81999969482422,1.1978025663275358,41.849998474121094,0.08281769405819595 5794,2014-12-03,42.97999954223633,43.099998474121094,41.47000122070313,41.9900016784668,72000.0,0.0228462416471793,1.6504112444019783,0.8608665653838297,82.71336125492755,79.7994651256799,-2.7468808146216688,-4.550279528498095,-7.7277365400000235,-11.69525581352897,24.625762651769083,1.6299972534179616,1.9973100407541864,4.000499725341797,-0.08553530225445627,8.08653475293805,1.9574822115436703,6.0435172391399234,-4.079998016357422,97.14288049816349,16.40795588325048,2.043017513798127,12,-2.1100006103515625,-4.210000991821289,-9.534998893737793,-11.304999351501465,-1.3499984741211009,2,-0.043973927635600374,-1.069566717308101,42.02000045776367,2.094338174079734,40.83000183105469,-1.6582324934570476,41.81999969482422,-0.043973927635600374 5795,2014-12-04,43.27000045776367,43.91999816894531,40.81999969482422,43.11000061035156,74400.0,0.006747345710005348,3.246587010652446,0.16161635622413514,83.19150637156056,81.1028400629508,-2.7210413935578828,-4.569729295467084,-7.836165733382096,-11.84411413872899,25.36104059998015,3.0999984741210938,2.1584720590306574,3.9700006484985337,-0.4109678729372348,8.350969169934302,1.779516387780646,6.160484909216422,-4.285998992919922,87.05182976408133,6.158288676760321,2.1904842607178843,12,-1.9900016784667969,-3.295001983642578,-9.859999656677246,-11.260000228881836,-1.3400001525878906,3,-0.013173091952716764,1.6504112444019783,42.97999954223633,-1.069566717308101,42.02000045776367,2.094338174079734,40.83000183105469,-0.013173091952716764 5796,2014-12-05,43.43000030517578,44.25,43.0099983215332,43.5,65200.0,0.0036977084751428357,-1.72526744692981,-0.43749850988245953,81.79725051628085,81.89123983035401,-2.4487797104919125,-4.444071967728121,-7.805122514767632,-11.864759559375361,26.186263061845636,1.2400016784667969,2.240546403018044,3.8040004730224624,-0.7931494131960619,8.401150359240987,1.5054255299131967,6.102575416131728,-4.24855897216797,84.6728985290238,3.559173790468236,2.298574943109264,12,-1.864999771118164,-3.2900009155273438,-9.775000572204583,-10.945000648498535,-1.970001220703125,4,-0.016808646951571138,3.246587010652446,43.27000045776367,1.6504112444019783,42.97999954223633,-1.069566717308101,42.02000045776367,-0.016808646951571138 5797,2014-12-08,43.349998474121094,43.84000015258789,42.709999084472656,43.459999084472656,61600.0,-0.0018420868176958205,1.597695403962011,1.5714441416893732,80.16726333036337,82.18289691214055,-1.8623007369711928,-4.033747868051165,-7.534936867880404,-11.632797743377587,27.425049583573973,1.1300010681152344,2.302778633778402,3.3829986572265653,-1.2587526499038901,8.02474996435702,1.062123003661334,5.703874310791797,-3.8644436210937485,73.76089079290088,-7.7662361606434445,2.320875653565229,12,-1.7749977111816406,-3.174999237060547,-9.694998741149895,-10.864998817443848,-1.8799972534179616,0,-0.013840795737957823,-1.72526744692981,43.43000030517578,3.246587010652446,43.27000045776367,1.6504112444019783,42.97999954223633,-0.013840795737957823 5798,2014-12-09,44.27000045776367,44.43000030517578,42.68000030517578,42.68000030517578,62500.0,0.021222653195519747,-1.201257650386628,-14.454466638923568,80.33175216215183,82.27124112672934,-2.257850025309452,-4.6121267873741445,-8.253044771785817,-12.401930822004665,28.735555317302087,1.75,2.5154782399818387,3.9360006332397433,-0.8530544445516028,8.72505571103109,1.5414730943440702,6.330528172135416,-4.498578895917966,95.56787201217321,14.609505997785845,2.3945275388956717,12,-2.604999542236328,-4.005001068115234,-10.330000877380371,-11.295001029968262,-1.6100006103515625,1,-0.025299275362631102,1.597695403962011,43.349998474121094,-1.72526744692981,43.43000030517578,3.246587010652446,43.27000045776367,-0.025299275362631102 5799,2014-12-10,44.08000183105469,44.47000122070313,43.70000076293945,44.20000076293945,33800.0,-0.004291814428379226,1.3333352599485306,-0.07547101909987548,77.84432560251675,81.47774184224757,-1.5820699198059103,-4.057586621846937,-7.851460215218822,-12.05329156785541,29.989454129294877,0.770000457763679,2.75621141972605,3.3825019836425767,-1.3838891519278747,8.148893119213028,0.9993064158573475,5.765697551427806,-3.9358939697425726,89.31508968192736,9.262620286838242,2.3831955677852266,12,-2.395000457763672,-3.795001983642578,-10.140002250671387,-10.890002250671387,-0.3800010681152344,2,-0.020644365342749826,-1.201257650386628,44.27000045776367,1.597695403962011,43.349998474121094,-1.72526744692981,43.43000030517578,-0.020644365342749826 5800,2014-12-11,44.959999084472656,46.0,44.18000030517578,44.2599983215332,95000.0,0.019963639221040275,-3.2325732003211454,-5.833391613949201,83.57873272476702,80.82884657345866,-2.206564207545732,-4.54361799135183,-8.483039267512808,-12.7711139436785,31.557068110207865,1.9199981689453125,2.9791449283734863,3.864499282836917,-0.9311592038625633,8.660157769536397,1.4666700394871768,6.262328526186657,-4.383301887221442,68.67466833961839,-11.565748799044798,2.397829243349742,12,-2.509998321533203,-3.9099998474121094,-11.019999504089355,-11.53499984741211,-1.279998779296875,3,-0.07406579368698152,1.3333352599485306,44.08000183105469,-1.201257650386628,44.27000045776367,1.597695403962011,43.349998474121094,-0.07406579368698152 5801,2014-12-12,44.150001525878906,45.4000015258789,43.959999084472656,44.52999877929688,55000.0,-0.018015960299996747,-2.789469457411014,-0.5428526275061273,77.84813870379854,80.9550446551074,-1.1524954915406553,-3.344323135656694,-7.425367714031111,-11.802803517644264,33.03680653828571,1.440002441406243,3.147335736087669,2.6985015869140625,-1.8785366829994246,7.27553985682755,0.40998245195731897,4.987020721870806,-2.922507992297838,44.27714927187534,-37.41471024726798,2.2885191349567418,12,-0.7400016784667969,-3.1000022888183594,-10.210001945495605,-10.345002174377441,-1.8700027465820241,4,-0.05028315161896091,-3.2325732003211454,44.959999084472656,1.3333352599485306,44.08000183105469,-1.201257650386628,44.27000045776367,-0.05028315161896091 5802,2014-12-15,44.43999862670898,44.88999938964844,43.560001373291016,44.13999938964844,44100.0,0.006568450527914216,1.216661951279989,-0.7894773826971778,77.24813253176367,80.52449591090335,-0.9795755503273043,-3.288635792567767,-7.486294447210248,-11.930076513003918,33.69459509990181,1.3299980163574219,3.0799408789327174,2.6619987487792898,-1.7809953601166555,7.104992857675235,0.44050169433131714,4.883495803227262,-2.6398043171576404,53.01200250942737,-27.85509395570812,2.2214970544479726,12,-1.029998779296868,-3.3899993896484304,-9.814999103546135,-10.634999275207512,-5.459999084472649,0,-0.06705669744204956,-2.789469457411014,44.150001525878906,-3.2325732003211454,44.959999084472656,1.3333352599485306,44.08000183105469,-0.06705669744204956 5803,2014-12-16,44.540000915527344,44.9900016784668,44.43999862670898,44.52000045776367,50200.0,0.0022502765956042836,-5.111005149723037,0.06666836209198689,76.19051532194862,79.79973525168344,-0.7649684826163252,-3.053750767936492,-7.345216114577127,-11.864322835408963,34.047684958697,0.5500030517578196,3.0041400731933123,2.4500009536743192,-1.8383238160854063,6.738325723434045,0.3058385687944565,4.594163338554182,-2.235829923122168,40.16393827065918,-38.41071191059509,2.144162384879862,12,-1.1300010681152344,-3.4650001525878906,-9.622501850128174,-10.735001564025879,-6.990001678466797,1,-0.06892679909564081,1.216661951279989,44.43999862670898,-2.789469457411014,44.150001525878906,-3.2325732003211454,44.959999084472656,-0.06892679909564081 5804,2014-12-17,45.36999893188477,45.68000030517578,44.38999938964844,44.849998474121094,68700.0,0.018634889970738255,1.2631531395874116,25.999427808506937,72.79796061665752,78.644896834472,-1.3637001001577431,-3.5772785224445514,-7.916616882030176,-12.521896024927948,34.23941462824957,1.2900009155273438,3.1268403196923487,2.9689990997314553,-1.3237511749889634,7.261749374451874,0.8226239623712459,5.115374237091665,-2.6223284585682194,74.18026956166945,-1.8734472129448392,2.1463751373602102,12,-1.029998779296882,-4.1599998474121165,-10.05499982833863,-11.564999580383308,-7.869998931884773,2,-0.05973108107278691,-5.111005149723037,44.540000915527344,1.216661951279989,44.43999862670898,-2.789469457411014,44.150001525878906,-0.05973108107278691 5805,2014-12-18,46.81000137329102,46.88999938964844,45.2599983215332,45.7400016784668,66300.0,0.03173908916260193,1.650417447183317,2.057689909401005,77.32752061630178,78.14826017891879,-2.5130162438663035,-4.675770525140081,-9.095945004895704,-13.78126567589802,34.46007222578707,1.6300010681152344,3.137787819657234,4.040001487731942,-0.44202892592441856,8.522031901388303,1.7989862809037618,6.2810166945601225,-3.6720513567724566,97.59765573539524,21.447515554202482,2.2410152068281795,12,-2.0250015258789134,-5.155002593994148,-11.49500226974488,-12.96500205993653,-9.78000259399414,3,-0.06643880621900777,1.2631531395874116,45.36999893188477,-5.111005149723037,44.540000915527344,1.216661951279989,44.43999862670898,-0.06643880621900777 5806,2014-12-19,45.849998474121094,47.9900016784668,45.31999969482422,46.70000076293945,135600.0,-0.020508499701042293,-1.7958138187918793,-0.7943948890172287,77.58240376271736,77.86105356029145,-1.311561146750016,-3.350410284094096,-7.862995284903192,-12.645975227061314,35.03001821262498,2.670001983642578,3.019759182401067,2.7389986038208036,-1.5797243367156213,7.0577215443572285,0.5796371335525876,4.89836007408902,-2.186761545364348,51.69293325227461,-26.130990437970816,2.1593614702682133,12,-0.5149974822998047,-3.499998092651367,-10.517499446868896,-11.909998893737793,-9.369998931884766,4,-0.04732820591412046,1.650417447183317,46.81000137329102,1.2631531395874116,45.36999893188477,-5.111005149723037,44.540000915527344,-0.04732820591412046 5807,2014-12-22,47.040000915527344,47.20000076293945,45.70000076293945,45.70000076293945,68200.0,0.025954252584717397,-1.2388057152129541,-1.57646652275573,77.58241316011534,77.55557144895405,-2.14909134788099,-4.107549835635467,-8.778971006167623,-13.647679651823289,35.93091732841208,1.5,2.9009424083242834,3.520500946044919,-0.6522808058983642,7.693282697988202,1.4341100700732738,5.606891822016564,-2.6844816268169893,73.61110669595504,-2.937176993226444,2.086390875971643,12,-1.2649993896484375,-4.530000686645508,-11.73500108718872,-13.100001335144043,-10.569999694824212,0,-0.10119051963409387,-1.7958138187918793,45.849998474121094,1.650417447183317,46.81000137329102,1.2631531395874116,45.36999893188477,-0.10119051963409387 5808,2014-12-23,47.29999923706055,47.79999923706055,47.040000915527344,47.36000061035156,33800.0,0.0055271750950876,-1.620692830317739,-0.04477713914818389,75.71427922670647,77.31889962941958,-2.161376403913117,-3.948587857001286,-8.802694129104111,-13.698552245957416,36.951067404232745,0.7599983215332031,2.8316564990333433,3.3859992980957045,-0.6402066944864657,7.412205290677875,1.3728963018046159,5.399102294386793,-2.3629627659891597,80.83327770236691,6.605450235448274,2.0131029962910865,12,-1.5249977111816406,-4.404998779296875,-11.472499370574951,-12.864998817443848,-10.89999771118164,1,-0.17589851646985488,-1.2388057152129541,47.040000915527344,-1.7958138187918793,45.849998474121094,1.650417447183317,46.81000137329102,-0.17589851646985488 5809,2014-12-24,47.90999984741211,47.95000076293945,47.4000015258789,47.5,25200.0,0.012896419031516837,1.2448871554133774,-6.833174391251828,76.6054973629596,76.54409570032986,-2.426087090751899,-4.141650536344649,-9.222810479173589,-14.10397588486758,37.66927409034564,0.6500015258789062,2.827293463752099,3.5964998245239244,-0.345795755415395,7.538795404463244,1.6253520345542682,5.5676476144935805,-2.4844889431574586,97.0695336014331,23.45327951481545,1.9711477899696581,12,-2.134998321533203,-4.7649993896484375,-11.792500972747803,-13.1850004196167,-10.049999237060547,2,-0.2162387944760381,-1.620692830317739,47.29999923706055,-1.2388057152129541,47.040000915527344,-1.7958138187918793,45.849998474121094,-0.2162387944760381 5810,2014-12-26,47.61999893188477,48.58000183105469,47.06000137329102,47.95000076293945,46400.0,-0.0060530352003956844,-1.096556768076452,-0.8048828143171981,73.67230250325976,76.08011390027,-1.9211101203623926,-3.5808011615654394,-8.738511621135238,-13.604696295791591,37.54236579534549,1.5200004577636648,2.756718393668706,3.0179988861084084,-1.0088190682526346,7.044816840469451,1.0045899089278905,5.031407863288926,-1.784169503756182,70.55207760446551,-1.596781709039874,2.01340897718052,12,-1.5499973297119212,-4.00999832153321,-11.252500057220466,-12.644999504089363,-9.869998931884773,4,-0.2125157320217569,1.2448871554133774,47.90999984741211,-1.620692830317739,47.29999923706055,-1.2388057152129541,47.040000915527344,-0.2125157320217569 5811,2014-12-29,47.54999923706055,47.9900016784668,46.52999877929688,47.15999984741211,43800.0,-0.0014699642249961231,1.2992094291790206,-1.1818097748185394,73.75566001381745,75.692061398276,-1.4730036318801538,-3.2248538243432563,-8.446198169693304,-13.321145592442292,36.95318375123131,1.4600028991699148,2.739948341984487,2.661499214172366,-1.3472288166661315,6.670227245010864,0.6571351987531173,4.665863229591615,-1.220218776405261,64.23603430577171,-7.390466587204656,2.004364015419247,12,-1.0649986267089844,-3.9399986267089844,-11.047500133514404,-12.4399995803833,-10.39999771118164,0,-0.2212408123355838,-1.096556768076452,47.61999893188477,1.2448871554133774,47.90999984741211,-1.620692830317739,47.29999923706055,-0.2212408123355838 5812,2014-12-30,47.63999938964844,48.65999984741211,47.25,47.6500015258789,42600.0,0.0018927477188630526,-2.569615730054951,-0.02564654329197286,71.03620248474475,75.11935997192,-1.1860765477777164,-2.928661090286319,-8.302452292321291,-13.195382403417568,38.96182993628725,1.4099998474121094,2.589640286047448,2.4109994888305692,-1.2914197735780206,6.113418751239159,0.5597898576262708,4.262209120034868,-1.1100006103515554,52.11267857878404,-15.804405018791996,1.8512096312042954,12,-1.114999771118164,-3.989999771118164,-11.114999294281006,-12.519999504089355,-10.59000015258789,1,-0.23425692675044485,1.2992094291790206,47.54999923706055,-1.096556768076452,47.61999893188477,1.2448871554133774,47.90999984741211,-0.23425692675044485 5813,2014-12-31,45.5,47.959999084472656,45.20000076293945,47.959999084472656,141400.0,-0.04492022286031838,1.2439019095203094,245.94736842122734,57.12850551943848,73.37830940556232,1.2342097611735596,-0.5423899158686538,-5.949399288989184,-10.854184329614796,40.011449510928806,2.759998321533203,2.4950070196154712,0.0970001220703125,-3.2835264224706435,3.4775266666112685,-1.5932631502001655,1.7872633943407905,3.1599998474121094,8.670500475183514,-54.20427517262013,1.6902632722704776,12,1.4300003051757812,-1.7299995422363281,-8.907500743865967,-10.380000114440918,-8.209999084472656,2,-0.19846151163289816,-2.569615730054951,47.63999938964844,1.2992094291790206,47.54999923706055,-1.096556768076452,47.61999893188477,-0.19846151163289816 5814,2015-01-02,41.09000015258789,45.38000106811523,39.52000045776367,45.290000915527344,241100.0,-0.09692307356949692,1.6757987129319132,1.7073180187137331,35.656047255864365,68.74814569884707,5.557696402080346,3.919722143370855,-1.3854481518871964,-6.271536930819991,40.106195528803674,5.979999542236328,2.2880036308137264,-4.218499755859376,-7.969576507421685,-0.46742300429706773,-6.094038131640531,-2.342961380078222,7.569999694824219,17.177240696562098,-43.10647571957823,1.875538375781153,1,3.0,2.690000534057617,-4.497500896453857,-5.970000267028809,-2.950000762939453,4,-0.11413965951065108,1.2439019095203094,45.5,-2.569615730054951,47.63999938964844,1.2992094291790206,47.54999923706055,-0.11413965951065108 5815,2015-01-05,42.70000076293945,42.88999938964844,40.93999862670898,41.0,113900.0,0.03918229750238056,-1.142853849168829,-0.40476201288822483,44.926521053304576,65.11971428669008,3.6915919389744616,2.387223249520815,-2.806074991888778,-7.695380096524133,39.83392214722268,1.9500007629394602,2.1322902667845796,-2.5799991607666044,-6.404237167580263,1.244238846047054,-4.492118164173434,-0.6678801573597752,5.594399108886719,34.792128200547914,-26.379640872273797,1.9121190034068294,1,1.3899993896484375,1.0799999237060547,-5.825000286102295,-7.369999885559082,-5.1100006103515625,0,-0.11334894768406334,1.6757987129319132,41.09000015258789,1.2439019095203094,45.5,-2.569615730054951,47.63999938964844,-0.11334894768406334 5816,2015-01-06,42.70000076293945,43.47000122070313,42.43000030517578,42.68000030517578,62600.0,0.0,-3.0000000000000275,0.011764969875124818,43.78572530161981,61.364526746857244,3.57357446351687,2.455630873220784,-2.624079967822418,-7.523778888424246,39.293053694099335,1.0400009155273509,1.9768563999290834,-2.543499183654788,-6.455021560455549,1.368023193145973,-4.4992603720551685,-0.5877379952544075,5.243423132324217,34.792128200547914,-26.279443428741196,1.955761188400379,1,1.3899993896484375,1.0799999237060547,-4.850001811981201,-6.475001335144043,-5.200000762939453,1,-0.11592507434416022,-1.142853849168829,42.70000076293945,1.6757987129319132,41.09000015258789,1.2439019095203094,45.5,-0.11592507434416022 5817,2015-01-07,42.75,43.63999938964844,42.61000061035156,42.810001373291016,90300.0,0.0011709422989973906,-5.0588136296828194,-3.0,43.58422821453085,57.79452107883773,3.186094762185533,2.485826106174599,-2.421018355330915,-7.404614857509628,38.963139755343946,1.029998779296875,1.6057602008688434,-2.4635000228881836,-6.444751583415936,1.517751537639569,-4.45412580315206,-0.47287424262430733,4.856486957763671,38.27014298337397,-24.3949513598552,1.9906257802638758,1,1.3400001525878906,1.0300006866455078,-4.422499179840088,-6.239998817443848,-5.509998321533203,2,-0.13099411635370983,-3.0000000000000275,42.70000076293945,-1.142853849168829,42.70000076293945,1.6757987129319132,41.09000015258789,-0.13099411635370983 5818,2015-01-08,43.150001525878906,43.54999923706055,42.70000076293945,42.84000015258789,93800.0,0.009356760839272615,-1.8813500145475706,-5.166571301417763,41.789955332517515,53.92612751989973,2.3864718177454165,2.1055684593932966,-2.6025817780101477,-7.64162871258354,38.34448614530431,0.8499984741210938,1.2912737506186573,-2.007498550415036,-6.075197853108222,2.060200752278149,-4.041348201761629,0.02635110093155646,4.133025971884763,61.945404266732005,0.7064614770178039,2.033849651346592,1,0.9399986267089844,0.9399986267089844,-4.697500705718994,-6.640000343322754,-7.1100006103515625,3,-0.14136737133508392,-5.0588136296828194,42.75,-3.0000000000000275,42.70000076293945,-1.142853849168829,42.70000076293945,-0.14136737133508392 5819,2015-01-09,43.16999816894531,43.650001525878906,42.77999877929688,43.27000045776367,101300.0,0.0004634216073993169,1.0232517909024208,-0.3225865993970344,34.95866729004902,49.62461249620964,1.814177495753789,2.1227347858885395,-2.450340209011202,-7.511237150075068,37.65326515073666,0.8700027465820241,0.8626079749321107,-1.9420017242431626,-6.080196085411828,2.1961926369255025,-4.011098904827492,0.12709545634116637,3.8025082472183556,82.28771795481775,24.588419209923757,2.0690971805843317,1,0.9200019836425781,0.9200019836425781,-3.9474973678588867,-6.65999698638916,-6.989997863769531,4,-0.1362056405563573,-1.8813500145475706,43.150001525878906,-5.0588136296828194,42.75,-3.0000000000000275,42.70000076293945,-0.1362056405563573 5820,2015-01-12,41.63000106811523,43.25,40.90999984741211,43.20000076293945,77900.0,-0.03567285536597253,1.8023984649824112,15.69963761205424,33.359627074129364,45.13616439179985,2.698962878692896,3.584230797645212,-0.7579290057147787,-5.82109488226623,36.59625306572949,2.3400001525878906,0.38373994979932036,-3.3154989242553796,-7.737664789026617,1.1066669405158578,-5.526581856640995,-1.1044159918697645,5.044405109712443,26.27740071699532,-30.85227157052233,2.211082932385618,1,2.4599990844726634,2.4599990844726634,-1.810002326965325,-4.8150014877319265,-5.920001983642571,0,-0.08383381188860484,1.0232517909024208,43.16999816894531,-1.8813500145475706,43.150001525878906,-5.0588136296828194,42.75,-0.08383381188860484 5821,2015-01-13,41.93000030517578,42.29999923706055,41.18000030517578,41.88999938964844,81200.0,0.007206323069021581,1.871796627411088,-0.025478295097262536,28.329077522199057,40.39092828485033,1.696316748902781,3.277422189618349,-0.8998527726209744,-5.985882707827862,35.69516925082969,1.1199989318847656,-0.19990802183997403,-2.9044996261596694,-7.51804643451343,1.709047182194091,-5.2112730303365495,-0.5977262219827892,4.458229643849329,37.226271274929516,-17.08254198864273,2.3067734041768797,1,1.8099994659423828,2.1599998474121094,-1.3025016784667969,-4.705000877380371,-5.8899993896484375,1,-0.10350584595755818,1.8023984649824112,41.63000106811523,1.0232517909024208,43.16999816894531,-1.8813500145475706,43.150001525878906,-0.10350584595755818 5822,2015-01-14,41.459999084472656,41.86000061035156,41.2400016784668,41.83000183105469,100200.0,-0.011209187151975941,1.8837139156508933,-9.249856952126645,25.666658295522808,36.89516748219304,1.3382238094266228,3.702554267787164,-0.29976879851281524,-5.382988437236904,35.132542840529865,0.6899986267089844,-0.7979669232500228,-3.2255008697509737,-8.07894179886025,1.627940059358302,-5.652221334305615,-0.7987804051963323,4.653501684901997,20.072952559952665,-29.60504471066879,2.4267204645546387,1,0.9900016784667969,2.6300010681152344,-0.6074991226196289,-4.069998741149902,-4.909999847412109,2,-0.09551372821799531,1.871796627411088,41.93000030517578,1.8023984649824112,41.63000106811523,1.0232517909024208,43.16999816894531,-0.09551372821799531 5823,2015-01-15,41.47000122070313,42.02999877929688,40.97000122070313,41.63000106811523,90800.0,0.00024124786423884714,1.208339128257874,0.43242881002944794,21.75438631714671,35.35053848900219,0.7782952285275044,3.637246317344342,-0.16560658488912594,-5.26843017562183,34.539973299097056,1.05999755859375,-1.447140856248268,-3.0619987487792883,-8.12450258690393,2.000505089345353,-5.593250667841609,-0.5307468297169677,4.379759536207082,20.43799380460156,-22.285053777711276,2.5312519190623197,1,0.8099994659423757,2.6199989318847585,-0.5950012207031321,-4.080000877380378,-3.540000915527351,3,-0.10200143278810869,1.8837139156508933,41.459999084472656,1.871796627411088,41.93000030517578,1.8023984649824112,41.63000106811523,-0.10200143278810869 5824,2015-01-16,42.65999984741211,42.72000122070313,40.93999862670898,41.400001525878906,67500.0,0.028695408528584654,1.5797119076512205,-7.874997019765618,29.83739459181173,33.67396888216965,-0.18503724285150724,2.3545295153944537,-1.1949630652159726,-6.341491532344165,33.43385197761102,1.7800025939941548,-2.081315312023918,-1.7365001678466783,-6.849382282693632,3.376381947000276,-4.292941225270155,0.8199408895767988,2.9365704975322444,74.78631990962103,34.113541541022144,2.5564410574234757,1,-0.37999916076660156,1.4300003051757812,-1.6949996948242188,-5.179999351501465,-5.689998626708977,4,-0.15518047246984124,1.208339128257874,41.47000122070313,1.8837139156508933,41.459999084472656,1.871796627411088,41.93000030517578,-0.15518047246984124 5825,2015-01-20,43.70000076293945,43.93999862670898,42.41999816894531,42.86000061035156,56000.0,0.024378830737160184,1.3030381846608372,0.6666676758471818,35.49359665387436,32.75262125464238,-1.1938129231056465,1.127390764454404,-2.0605367112540165,-7.259236524282699,31.5047355436353,1.5200004577636648,-2.455102250460044,-0.540999221801755,-5.5325487952512304,4.4505503516477205,-3.0367740085264927,1.9547755649229828,1.6535067865176742,92.00007120768254,52.06448348187111,2.4957747867247395,1,-1.2750015258789062,0.3899993896484375,-2.7150001525878906,-6.19999980926513,-6.630001068115234,1,-0.17208238733352932,1.5797119076512205,42.65999984741211,1.208339128257874,41.47000122070313,1.8837139156508933,41.459999084472656,-0.17208238733352932 5826,2015-01-21,43.68000030517578,44.310001373291016,42.75,43.9900016784668,45600.0,-0.0004576763710409937,2.284210779924268,-0.3690491868792603,35.000000000000014,31.79881811969451,-1.1400711260996914,1.029255345778779,-1.8643569500867656,-7.114098882228745,29.008036658046464,1.5600013732910156,-2.176369156340378,-0.45249977111816264,-5.390842639007353,4.485843096771028,-2.921671205062758,2.0166716628264325,1.4401669606136096,81.30562152347795,41.13777143831699,2.469171433944594,1,-1.0699996948242188,0.4099998474121094,-1.9300003051757812,-5.414999961853027,-6.630001068115234,2,-0.18246339663506672,1.3030381846608372,43.70000076293945,1.5797119076512205,42.65999984741211,1.208339128257874,41.47000122070313,-0.18246339663506672 5827,2015-01-22,42.27999877929688,44.08000183105469,41.849998474121094,43.540000915527344,71700.0,-0.032051316760476456,-1.1037740262637967,4.064505014458846,37.07864583747922,31.275339286912477,0.2081373923982781,2.1653855169291134,-0.2885613808162475,-5.585931080071234,26.55753522957533,2.2300033569335938,-2.191049445755283,-1.6145011901855426,-6.419863605837001,3.190861225465916,-4.017182398011272,0.7881800176401867,2.616161814171477,39.76258339691191,-4.208145121049704,2.4026812078257294,1,0.3300018310546804,1.8100013732910085,-0.04999923706055398,-4.014998435974128,-5.729999542236335,3,-0.14758746556125868,2.284210779924268,43.68000030517578,1.3030381846608372,43.70000076293945,1.5797119076512205,42.65999984741211,-0.14758746556125868 5828,2015-01-23,38.97999954223633,42.40999984741211,37.97999954223633,42.40999984741211,212600.0,-0.07805107219341867,1.583090327129724,2.722217849119912,40.70484187657588,31.9138031298599,3.1898645179808014,5.0700564470400025,3.139614894909748,-2.1778891230330544,24.370661897643625,4.430000305175781,-2.2749785892621475,-4.498500442504884,-9.499098978978665,0.5020980939688968,-6.998799710741771,-1.9982011742679973,5.701114645803841,15.797783739872676,-30.258341311537897,2.50029926823689,1,2.1650009155273438,4.340000152587891,3.25,-0.7149991989135742,-2.799999237060547,4,-0.062339669925926544,-1.1037740262637967,42.27999877929688,2.284210779924268,43.68000030517578,1.3030381846608372,43.70000076293945,-0.062339669925926544 5829,2015-01-26,37.54999923706055,38.93000030517578,36.27999877929688,38.59000015258789,137900.0,-0.03668548799304938,2.08139493621475,0.3032072370250257,26.947169337069056,31.201307825742088,4.1782161690474595,5.991292799447663,4.6876867592362,-0.6649477983748966,22.211069353199758,2.700000762939446,-2.4106409426634414,-5.410500717163089,-10.620226068732862,-0.20077536559331577,-8.015363392947975,-2.8056380413782023,6.729048072231393,15.815691749757764,-30.357194204228573,2.604862675784886,1,2.7450008392333984,4.920000076293945,4.692501068115234,0.715001106262207,-1.5099983215332031,0,0.010119868863810444,1.583090327129724,38.97999954223633,-1.1037740262637967,42.27999877929688,2.284210779924268,43.68000030517578,0.010119868863810444 5830,2015-01-27,37.5,37.900001525878906,35.470001220703125,37.52999877929688,150500.0,-0.001331537631862334,5.311654083189664,0.028844954700516682,26.827085716811382,31.034419847365683,4.001574065427079,5.5276595995809,4.851485778982408,-0.531775601628766,19.813533961967785,2.4300003051757812,-2.5737173358032166,-4.954500007629392,-10.224200723038706,0.3152007077799226,-7.589350365334049,-2.3196496499247345,6.139123426892333,22.963786699738883,-23.630476670736172,2.6348503577046567,1,2.3900012969970703,4.565000534057617,5.274999618530273,0.7650003433227539,-0.75,1,-0.014133300781249858,2.08139493621475,37.54999923706055,1.583090327129724,38.97999954223633,-1.1037740262637967,42.27999877929688,-0.014133300781249858 5831,2015-01-28,37.02999877929688,37.77000045776367,36.72000122070313,37.5,88300.0,-0.012533365885416425,1.0792020123429604,15.667344862661363,25.429546732665784,31.00807411815935,4.138636546032011,5.44846438521693,5.431204533840884,0.017913211940864926,17.87578923745818,1.0499992370605398,-2.687948962381121,-4.898501205444326,-10.126641106925064,0.3296386960364117,-7.512571156184698,-2.2844312547039536,5.792212426976526,18.11843725908934,-28.308968272103996,2.614069950740369,1,2.860002517700188,5.035001754760735,6.19000053405761,1.6800012588500906,-1.8899993896484375,2,0.0010802299985410713,5.311654083189664,37.5,2.08139493621475,37.54999923706055,1.583090327129724,38.97999954223633,0.0010802299985410713 5832,2015-01-29,36.47999954223633,37.02999877929688,34.799999237060554,37.02999877929688,258100.0,-0.014852801922533465,7.109100493136793,1.1702081033699439,21.71330100168997,31.0035090831086,4.3671908916680096,5.396181044170476,6.058422998744689,0.6480849189600875,15.78364606417142,2.229999542236328,-2.684666227279223,-4.890500450134276,-9.930791256905778,0.14979035663722584,-7.410645853520023,-2.3703550467485286,5.606990665480055,22.076217745509013,-21.46342916439096,2.520145403385749,1,3.075000762939453,5.25,7.36250114440918,2.780001640319824,-0.20000076293944602,3,0.015624991830503587,1.0792020123429604,37.02999877929688,5.311654083189664,37.5,2.08139493621475,37.54999923706055,0.015624991830503587 5833,2015-01-30,36.47000122070313,37.33000183105469,35.709999084472656,36.13000106811523,100000.0,-0.00027407679985358424,-1.7457577805004996,-0.618182953134663,21.561979445968646,30.08401851134826,4.015639519147889,4.948710976272395,6.1345436903996315,0.7390114974496029,15.466290442333275,1.6200027465820312,-2.6648011278830666,-4.448998832702628,-9.549186615217032,0.6511889498117753,-6.999092723959826,-1.89890494144543,4.7425500705345485,40.43587292350756,1.7233395513003131,2.5500938912572018,1,3.084999084472649,5.259998321533196,7.672499656677239,2.7899999618530202,0.3600006103515554,4,0.0021935293029824443,7.109100493136793,36.47999954223633,1.0792020123429604,37.02999877929688,5.311654083189664,37.5,0.0021935293029824443 5834,2015-02-02,36.400001525878906,36.5,35.110000610351555,35.959999084472656,101900.0,-0.0019193773644430312,3.343752235176333,1.2941242468780665,24.63628105916115,28.87765011193568,3.4690870002571828,4.90058795627408,6.243813346088004,0.8900346537844683,16.5965454640194,1.3899993896484446,-2.5814125486422483,-4.284498596191405,-9.768425359345166,1.199428166962356,-7.026461977768285,-1.5425352146145244,4.043043518857516,51.612938951352696,10.859519863967002,2.74196338157688,2,3.154998779296875,5.329998016357422,7.934999465942383,2.859999656677246,-0.5699996948242188,0,-0.006043989326393606,-1.7457577805004996,36.47000122070313,7.109100493136793,36.47999954223633,1.0792020123429604,37.02999877929688,-0.006043989326393606 5835,2015-02-03,37.86000061035156,37.93999862670898,36.11999893188477,36.11999893188477,88100.0,0.040109863276644564,-1.0919516542396819,3.9545273269524044,32.25806773464875,28.572990971341095,1.2220810496323793,3.2247301224398086,4.8318326223688075,-0.48761215390342016,17.456106586119546,1.8199996948242045,-2.4374400734514907,-2.5824995040893555,-8.118851620909979,2.953852612731268,-5.350675562499667,0.1856765543209562,1.9058789374637541,97.45229197747163,53.92897088937501,2.768176058410313,2,1.5799999237060547,3.8699989318847656,6.600000381469727,1.4000005722045898,-0.279998779296875,1,-0.0480718347988246,3.343752235176333,36.400001525878906,-1.7457577805004996,36.47000122070313,7.109100493136793,36.47999954223633,-0.0480718347988246 5836,2015-02-04,37.75,38.59000015258789,37.16999816894531,37.599998474121094,72300.0,-0.0029054571732227696,-1.811879168775447,0.08620769033457529,33.30333537058529,28.153512030575097,0.44974647029200554,3.1040195811505598,5.002458628979667,-0.29793695001377785,18.537623615508934,1.4200019836425781,-2.4948065024245523,-2.445000076293944,-7.998970631859116,3.1089704792712283,-5.22198535407653,0.3319852014886422,1.419973910524746,77.8364129373564,30.05187488158328,2.776985277782586,2,0.8549995422363281,3.979999542236328,7.090001106262207,1.8050012588500977,-0.5299987792968679,2,-0.026490066225165587,-1.0919516542396819,37.86000061035156,3.343752235176333,36.400001525878906,-1.7457577805004996,36.47000122070313,-0.026490066225165587 5837,2015-02-05,37.150001525878906,38.0,36.2400016784668,38.0,63500.0,-0.015893999314466112,3.1411799553006436,-5.666598850516251,31.538458027233645,27.135024936203738,0.27438280453018393,3.4393041116335183,5.662518491466024,0.3755432357885553,19.8811116218732,1.7599983215332031,-2.750037890808848,-2.764998626708987,-8.341212959291852,2.8112157058738774,-5.5531057930004195,0.023108539582445076,1.4955754238301395,58.62072367447483,7.072294117938675,2.788107166291434,2,-0.2850017547607422,4.579998016357422,7.897499084472656,2.4049997329711914,-0.2800025939941335,3,-0.054105035092132714,-1.811879168775447,37.75,-1.0919516542396819,37.86000061035156,3.343752235176333,36.400001525878906,-0.054105035092132714 5838,2015-02-06,37.04999923706055,37.34000015258789,36.459999084472656,37.09000015258789,71400.0,-0.002691851539997847,2.2592576894276553,0.04705998510021452,23.562675364607372,26.75897005037466,0.08026461028484988,3.2241834347304206,5.805249962127185,0.5546205617093278,21.297203389508564,0.8800010681152344,-3.048488999259469,-2.5600008010864244,-8.05793887981693,2.9379372776440817,-5.308969840451681,0.18896823827883225,1.5400009155273438,55.74709430744061,6.843233982616077,2.7489690393652544,2,-0.3549995422363281,4.329999923706055,8.037500381469727,2.5450010299682617,-0.049999237060546875,4,-0.020782738829139946,3.1411799553006436,37.150001525878906,-1.811879168775447,37.75,-1.0919516542396819,37.86000061035156,-0.020782738829139946 5839,2015-02-09,37.290000915527344,37.45000076293945,36.29999923706055,36.810001373291016,73500.0,0.006477778229661224,1.875006556517178,-11.99971390425329,17.329261212622484,25.703656216575894,-0.22405847611964447,2.657322875471138,5.595206003492137,0.39972444628515547,22.869164848010147,1.1500015258789062,-3.3299322187975093,-2.0259992599487333,-7.348441826666509,3.296443306769042,-4.6872205433076175,0.6352220234101509,0.8451991271972688,47.368477951987195,3.754232607450433,2.6612212833588877,2,-0.595001220703125,2.799999237060547,8.059999465942383,2.304999351501465,-0.13000106811523438,0,-0.012335721994608861,2.2592576894276553,37.04999923706055,3.1411799553006436,37.150001525878906,-1.811879168775447,37.75,-0.012335721994608861 5840,2015-02-10,38.13999938964844,38.18000030517578,37.22999954223633,37.40999984741211,48800.0,0.0227942733508264,1.3456769192368734,1.5208338300391802,23.966159617841882,25.54105764826213,-1.088157259292359,1.615272087711915,4.723440771462748,-0.3564876650050195,23.44021694147799,0.9500007629394531,-3.4414348696654216,-1.0015007019042983,-6.232566765989063,4.229565362180466,-3.617033733946684,1.6140323301380874,-3.3400001525878835,80.85101893065038,40.26931747663054,2.6155330320423835,2,-1.4449996948242188,1.4150009155273438,5.795001029968262,1.455000877380371,-1.3499984741210938,1,-0.060566271514432835,1.875006556517178,37.290000915527344,2.2592576894276553,37.04999923706055,3.1411799553006436,37.150001525878906,-0.060566271514432835 5841,2015-02-11,37.59000015258789,38.2599983215332,37.16999816894531,38.22000122070313,67600.0,-0.014420536073994294,2.070443421215231,-0.8630157029759981,26.04698664154185,26.022578274912338,-0.5032948871141087,1.9220003133808277,5.245800526312024,0.28169876721972287,24.02326171602066,1.0900001525878906,-3.275624341675986,-1.3344999313354506,-6.437004710371369,3.7680048477004675,-3.885752320853406,1.2167524581825049,-2.722400894165034,66.83171869393614,25.066323322929193,2.5512523895179586,2,-0.7399997711181641,1.9650001525878906,6.345000267028809,2.005000114440918,0.009998321533203125,2,-0.000265983545959525,1.3456769192368734,38.13999938964844,1.875006556517178,37.290000915527344,2.2592576894276553,37.04999923706055,-0.000265983545959525 5842,2015-02-12,37.5,37.83000183105469,36.13999938964844,37.83000183105469,44400.0,-0.0023942578404511083,9.242382207425903,0.5238115421644376,38.75379948020386,27.93278050093847,-0.28317027625224966,1.7919922825957997,5.338460993824171,0.4719140735561069,24.78084644249105,1.69000244140625,-3.0999906213754755,-1.2265001296997085,-6.220923377899659,3.767923118500242,-3.7237117537996838,1.2707114944002669,-2.4967047790527275,64.15100450746294,18.311843220364565,2.4972116240999758,2,-0.6499996185302734,2.0550003051757812,6.435000419616699,2.0950002670288086,1.3800010681152273,3,-0.007466634114583148,2.070443421215231,37.59000015258789,1.3456769192368734,38.13999938964844,1.875006556517178,37.290000915527344,-0.007466634114583148 5843,2015-02-13,37.2400016784668,37.650001525878906,36.52000045776367,37.650001525878906,67700.0,-0.00693328857421871,4.512202383721471,1.242416886299533,47.13495576781239,30.432633246344164,0.10900172462805102,1.8117294587407358,5.559790195164531,0.8346668116456115,25.446130021752143,1.1300010681152344,-2.855193646639904,-1.274998474121091,-6.136739263030172,3.5867423147879904,-3.705868868575628,1.1558719203334462,-2.1064383334960866,51.88692655804371,2.157053185697997,2.4308703944545393,2,0.11499786376953125,2.3149986267089844,6.694998741149902,2.3549985885620117,2.359996795654297,4,-0.00993562647436641,9.242382207425903,37.5,2.070443421215231,37.59000015258789,1.3456769192368734,38.13999938964844,-0.00993562647436641 5844,2015-02-17,36.040000915527344,37.2400016784668,35.650001525878906,37.150001525878906,52900.0,-0.03222343471679612,1.4651147661207808,2.7073195694042558,38.8719540561412,31.16750950428777,1.3997665255844964,2.6249288801448145,6.675432075971749,2.118234526610941,26.751203690053195,1.5900001525878906,-2.5263228579072887,-2.1439992904663114,-6.7099341651321325,2.4219355841995096,-4.4269667277992255,0.13896814686660264,-0.7813801714941349,14.942523695730017,-36.59618908497446,2.282967437332912,2,1.0799999237060547,3.5149993896484375,8.049999237060547,3.554999351501465,4.079998016357429,1,0.02663704384255583,4.512202383721471,37.2400016784668,9.242382207425903,37.5,2.070443421215231,37.59000015258789,0.02663704384255583 5845,2015-02-18,36.18000030517578,36.31999969482422,35.61000061035156,36.13000106811523,40200.0,0.0038845556629305555,3.303050620181026,-0.04504433294385134,43.17817771235566,32.26471420892893,1.1134935707028006,1.9949455869397639,6.441612285291555,2.0569180382716326,28.91962972385303,0.7099990844726562,-2.1754697306972517,-1.627999877929689,-5.461072005515007,2.205072249655629,-3.5445359417223443,0.2885361858629665,-0.801324458042572,21.509441024009583,-32.8416024156534,1.9165360637926583,2,0.7549991607666016,3.375,7.909999847412109,4.784999847412109,4.829998016357422,2,0.027086775399947527,1.4651147661207808,36.040000915527344,4.512202383721471,37.2400016784668,9.242382207425903,37.5,0.027086775399947527 5846,2015-02-19,35.709999084472656,36.56999969482422,35.630001068115234,36.02999877929688,27300.0,-0.01299063617298779,-2.9166958069746003,-6.400091554130613,43.73983134689877,33.62042235555839,1.4121966834667603,1.9365262171196633,6.8052392138290685,2.605583971260515,31.359298852813982,0.9399986267089844,-1.906704202421274,-1.6995010375976562,-4.472843174742877,1.0738410995475647,-3.0861721061702667,-0.3128299690250458,-0.21607033836344414,4.504433294384494,-51.70140062449826,1.3866710685726107,2,1.2250003814697266,3.845001220703125,8.380001068115234,5.840000152587891,7.030002593994141,3,0.030243681286575397,3.303050620181026,36.18000030517578,1.4651147661207808,36.040000915527344,4.512202383721471,37.2400016784668,0.030243681286575397 5847,2015-02-20,36.040000915527344,36.45000076293945,35.58000183105469,35.83000183105469,32700.0,0.009241160445679686,-1.4507043766991543,-0.6562477648236748,46.67696890226353,36.18867719307574,1.014911734247697,1.1753297507572853,6.3730836259659185,2.3550483759442926,33.41936632110155,0.8699989318847656,-1.8062399353691205,-1.0574993133544908,-2.6952878502858937,0.5802892235769121,-1.8763935818201958,-0.23860504488878576,2.2199974060058594,22.22218127001795,-34.49221413668396,0.8188942684657026,2,0.8799991607666016,3.5149993896484375,7.874999046325684,6.304998397827148,7.459999084472656,4,0.04328516978260244,-2.9166958069746003,35.709999084472656,3.303050620181026,36.18000030517578,1.4651147661207808,36.040000915527344,0.04328516978260244 5848,2015-02-23,36.54999923706055,36.959999084472656,35.959999084472656,35.9900016784668,45500.0,0.01415089646441925,-2.2257921614471177,2.6666666666666665,51.08536696450014,39.939355609951036,0.476655077362409,0.499560374115255,5.735092632146184,1.92685161660836,33.72737293768034,1.0,-1.7101778932591785,-0.4260009765624986,-1.817847703809285,0.9658457506842879,-1.1219243401858918,0.26992238706089466,1.6563991546630845,58.433584046291124,1.029527472562627,0.6959233636233942,2,0.37000083923339844,3.0050010681152344,6.720001220703125,5.795000076293945,6.549999237060547,0,0.0637483414416089,-1.4507043766991543,36.040000915527344,-2.9166958069746003,35.709999084472656,3.303050620181026,36.18000030517578,0.0637483414416089 5849,2015-02-24,37.93000030517578,38.22000122070313,35.90999984741211,36.5,68800.0,0.037756527959539765,1.2985063862898696,2.55358310626703,50.51244272370429,42.888942621713525,-0.897384506821389,-0.8964750274505562,4.246620853826357,0.641339296778952,33.1534586961971,2.3100013732910227,-1.4942560303046548,0.9350000381469741,-0.499558282869458,2.369558359163406,0.21772087763875447,1.6522791986551937,-2.3499984741210938,89.01511429644805,35.161805661340914,0.7172791605082163,2,-1.010000228881836,1.625,5.255000114440918,4.44999885559082,5.380001068115234,1,0.044028424875004024,-2.2257921614471177,36.54999923706055,-1.4507043766991543,36.040000915527344,-2.9166958069746003,35.709999084472656,0.044028424875004024 5850,2015-02-25,36.97000122070313,38.11999893188477,36.86999893188477,38.11999893188477,56400.0,-0.025309756834925534,1.1739173701756422,-0.8041940320007682,44.921883149072244,44.986153344772454,-0.13499967192834816,0.022959145449483742,5.0563882417679125,1.7022213912745272,32.30515881112705,1.25,-1.2035079806899134,0.0015008926391644195,-1.4132227199142235,1.4162245051925524,-0.7058609136375296,0.7088626989158584,-1.3371994018554787,52.65150420483786,1.7562231938879407,0.7073618062766929,2,-0.06999969482422586,2.584999084472649,6.214999198913567,5.4099979400634695,7.020000457763665,2,0.08520415491405631,1.2985063862898696,37.93000030517578,-2.2257921614471177,36.54999923706055,-1.4507043766991543,36.040000915527344,0.08520415491405631 5851,2015-02-26,37.06999969482422,37.63999938964844,36.83000183105469,36.849998474121094,36300.0,0.0027048544987628986,-5.230882094019602,-0.19130579005854742,49.44288420853536,46.17382942569817,-0.35371409051106184,-0.07788195508614137,4.830335247366122,1.7064679937728897,31.418977366091582,0.80999755859375,-0.8672987738600995,0.09949932098388814,-1.3157033859314993,1.5147020278992755,-0.608102032473802,0.8071006744415783,-1.3854538879394553,56.439326069993776,6.251875009441889,0.7076013534576929,2,-0.1699981689453125,2.4850006103515625,6.1875,5.309999465942383,7.970001220703125,3,0.10628536981776926,1.1739173701756422,36.97000122070313,1.2985063862898696,37.93000030517578,-2.2257921614471177,36.54999923706055,0.10628536981776926 5852,2015-02-27,37.04999923706055,37.54999923706055,36.7599983215332,37.290000915527344,43300.0,-0.0005395321804241293,1.078954369092853,-1.0909106672215287,50.0,46.492167673719024,-0.45176724222273634,-0.013690980176967571,4.71210090298689,1.8182431052586026,29.95259272910219,0.7900009155273438,-0.6428294270258519,0.05099887847900675,-1.3454460704976938,1.4474438274557073,-0.6472235960093471,0.7492213529673606,-1.3147443218994184,49.35059358966087,-0.1280811131681432,0.6982224744883518,2,-0.14999771118164062,2.3900012969970703,6.30000114440918,5.329999923706055,7.950000762939453,4,0.15357631737046384,-5.230882094019602,37.06999969482422,1.1739173701756422,36.97000122070313,1.2985063862898696,37.93000030517578,0.15357631737046384 5853,2015-03-02,36.54999923706055,37.52999877929688,36.5,37.11999893188477,27600.0,-0.013495276931068223,-2.074631624496138,2.3749821187316518,44.972812495626826,47.170040833661865,-0.0669809005424824,0.5192307961315379,5.061982089096503,2.4110757950229527,28.663926386493287,1.029998779296882,-0.44038574724285695,-0.4530010223388672,-1.8435117039043831,0.9375096592266488,-1.1482563631216252,0.24225431844389078,-0.76504939578858,27.705584812559675,-21.129565278168965,0.6952553407827591,3,0.3500022888183594,2.0550003051757812,6.80000114440918,5.829999923706055,8.869998931884766,0,0.19015050363920039,1.078954369092853,37.04999923706055,-5.230882094019602,37.06999969482422,1.1739173701756422,36.97000122070313,0.19015050363920039 5854,2015-03-03,36.18000030517578,36.58000183105469,35.75,36.58000183105469,39500.0,-0.010123090002956747,3.149993324305251,0.7017574386636418,35.75581492057327,46.34533385679716,0.36315500230445963,0.9190214136505972,5.247710251867666,2.874135392556205,27.291045069516944,0.8300018310546875,-0.4412147968170004,-0.811999893188478,-2.2258800499516624,0.6018802635747065,-1.5189399715700702,-0.10505981480688575,2.040000915527351,18.14348096915883,-25.541328574284996,0.7069400783815931,3,0.720001220703125,0.6849994659423828,6.052499771118164,6.19999885559082,9.5,1,0.19126584053553364,-2.074631624496138,36.54999923706055,1.078954369092853,37.04999923706055,-5.230882094019602,37.06999969482422,0.19126584053553364 5855,2015-03-04,36.040000915527344,36.34000015258789,35.75,36.18000030517578,30600.0,-0.003869524280474046,1.5652231602341897,0.3499971389879647,38.02163942429295,45.70997919872985,0.5377580534217472,0.9651643909796093,5.151590118095811,3.097426452426845,26.794564970884593,0.5900001525878906,-0.5061658123217896,-0.860999298095706,-2.2739304946084715,0.5519318984170596,-1.5674648963520852,-0.15453369983932674,2.130600280761726,15.34396873965591,-24.36313126836504,0.7064655982563819,3,0.8600006103515625,0.654998779296875,5.342498779296875,6.364999771118164,10.569999694824219,2,0.20172031834304116,3.149993324305251,36.18000030517578,-2.074631624496138,36.54999923706055,1.078954369092853,37.04999923706055,0.20172031834304116 5856,2015-03-05,36.75,37.290000915527344,35.77000045776367,36.18000030517578,53000.0,0.01970030705983583,-1.1870519787035512,-4.071444141689374,44.71085763477886,45.49152239123155,-0.010284274255489834,0.18593979091578205,4.2398019862404865,2.484634866914746,26.376554600981823,1.5200004577636719,-0.39313581648506357,-0.10100021362304545,-1.4570610425739545,1.2550606153278636,-0.7790306280984964,0.5770302008524055,1.372189172363285,55.55557910307952,18.158057398041763,0.6780304144754528,3,0.2350006103515625,-0.05500030517578125,4.227500915527344,5.315000534057617,9.919998168945312,3,0.19700684839365423,1.5652231602341897,36.040000915527344,3.149993324305251,36.18000030517578,-2.074631624496138,36.54999923706055,0.19700684839365423 5857,2015-03-06,35.139999389648445,36.75,35.09999847412109,36.72000122070313,61600.0,-0.04380954041772944,1.0121977316499298,-2.771934521021001,37.55922612254492,43.988617853236526,1.6300417219084053,1.7261349935331012,5.586781543611515,4.174366501049725,25.76542950468465,1.6500015258789134,-0.3627416521431428,-1.6105007171630774,-3.1577152752539703,-0.06328615907218449,-2.3841079962085274,-0.8368934381176274,2.9347459992675766,1.6461280042705237,-32.51743982261448,0.7736072790454478,3,1.5200004577636648,1.5550003051757741,5.837501525878899,6.925001144409173,11.630001068115227,4,0.28173027028552666,-1.1870519787035512,36.75,1.5652231602341897,36.040000915527344,3.149993324305251,36.18000030517578,0.28173027028552666 5858,2015-03-09,36.27999877929688,36.849998474121094,35.060001373291016,35.09999847412109,49900.0,0.03244164511807757,-1.8412776264002422,-0.7468347706838531,51.431968630250154,44.09078739840829,0.5003301143142025,0.5538895385623945,4.183203263777763,3.098543948889777,25.09049162815447,1.7899971008300781,-0.26987609505800947,-0.4320013046264606,-1.9861416462250787,1.1221390369721576,-1.209071475425766,0.34506886617284493,1.6757567330273417,54.70841508704557,17.36526384946192,0.7770701707993088,3,0.3100013732910085,0.545001983642571,4.362501144409173,5.450000762939446,11.38999938964843,0,0.24035285320018174,1.0121977316499298,35.139999389648445,-1.1870519787035512,36.75,1.5652231602341897,36.040000915527344,0.24035285320018174 5859,2015-03-10,36.83000183105469,36.90999984741211,35.86999893188477,36.18000030517578,45800.0,0.015159952322591153,1.5679112350237183,0.5508486082824102,53.69739168474201,45.0658439023716,-0.24821982417508792,-0.03409029089441873,3.35091282806993,2.5876669503494583,24.303253772802098,1.0400009155273366,-0.20122634594785893,0.14100170135498047,-1.3905735076979084,1.6725769104078694,-0.624785903171464,0.9067893058814249,0.952008432927542,79.37223413008634,38.372782970087925,0.7657876045264439,3,-0.48000144958496094,-0.005001068115234375,3.812498092651367,4.899997711181641,11.419998168945312,1,0.23323366578406257,-1.8412776264002422,36.27999877929688,1.0121977316499298,35.139999389648445,-1.1870519787035512,36.75,0.23323366578406257 5860,2015-03-11,35.83000183105469,37.040000915527344,35.70000076293945,36.77000045776367,32400.0,-0.02715177709159955,-1.233332167732132,-1.446148338556522,50.643791579996915,45.19927805475621,0.6404115290604793,0.8263443016436014,4.060534229037842,3.6232913085629193,24.007198132842056,1.3400001525878906,-0.22798488550778018,-0.7434984207153335,-2.1582966944779898,0.6712998530473229,-1.4508975575966616,-0.03609928383400529,1.7886878994860709,34.52917559756475,-10.628671808461512,0.7073991368813279,3,0.47499847412109375,0.9949989318847656,4.812498092651367,5.899997711181641,12.669998168945312,2,0.2749092372522257,1.5679112350237183,36.83000183105469,-1.8412776264002422,36.27999877929688,1.0121977316499298,35.139999389648445,0.2749092372522257 5861,2015-03-12,37.58000183105469,37.7400016784668,36.150001525878906,36.150001525878906,58100.0,0.04884175022517678,-1.2237759626106395,-1.5212791429093195,57.169465651024055,45.99588534931444,-1.1506387052858216,-0.9744012103429256,2.0367604498668896,1.931748208750193,23.520560023412465,1.9099998474121094,-0.3172226932578752,1.0070014953613295,-0.40629071346521783,2.420293704187877,0.30035539094805586,1.7136475997746032,-2.520000457763672,94.02985711967615,44.071795780002105,0.7066461044132726,3,-1.1800003051757812,-0.7550010681152344,3.004998207092285,4.149997711181641,11.64999771118164,3,0.24028734271733931,-1.233332167732132,35.83000183105469,1.5679112350237183,36.83000183105469,-1.8412776264002422,36.27999877929688,0.24028734271733931 5862,2015-03-13,37.22000122070313,37.810001373291016,36.22000122070313,37.650001525878906,43700.0,-0.009579579372294367,3.240000406901023,-0.30069944993677244,53.16337098200541,46.90594740335651,-0.8537704016480419,-0.6708476609573282,2.110258002425681,2.351579890941295,22.575518070253523,1.5900001525878835,-0.29601042735252037,0.6610008239746179,-0.7187769935723765,2.0407786415216123,-0.028888084798879277,1.350889732748115,-2.106399841308601,78.54544899680424,28.434281577095973,0.6898889087734972,3,-0.7849998474121165,-0.5600013732910227,2.947498321533196,4.509998321533196,10.319999694824212,4,0.25389566465101954,-1.2237759626106395,37.58000183105469,-1.233332167732132,35.83000183105469,1.5679112350237183,36.83000183105469,0.25389566465101954 5863,2015-03-16,36.86999893188477,37.52999877929688,36.27999877929688,37.38999938964844,43200.0,-0.009403607666290892,2.1250029802350254,1.2093025318926243,44.45606055950749,47.87264136323808,-0.5069095405530746,-0.3689000200904218,2.2327722353426154,2.7596660719389945,21.579404875644485,1.25,-0.33657083709882585,0.32949867248535725,-1.021454181422719,1.6804515263934334,-0.3459777544686844,1.004975099439399,-1.648541552734379,55.45013414713552,9.836222100470799,0.6754764269540388,3,-0.4349975585937571,-0.20999908447266336,2.4275007247924734,4.860000610351555,11.24000167846679,0,0.26851103370435636,3.240000406901023,37.22000122070313,-1.2237759626106395,37.58000183105469,-1.233332167732132,35.83000183105469,0.26851103370435636 5864,2015-03-17,37.0,37.150001525878906,36.2599983215332,36.790000915527344,41700.0,0.0035259308891057994,2.4901940251619368,-0.4038440377067876,50.17181424834758,49.22266078813304,-0.5681035291030554,-0.44616803175688347,2.014272651311103,2.683026991448287,20.197721489895148,0.8900032043457031,-0.38209763748788816,0.4114997863769503,-0.9327793333180239,1.7557789060719244,-0.2606397734705368,1.0836393462244374,-1.67500086108398,61.61132042724597,16.190006442027112,0.6721395598474865,3,-0.5649986267089844,-0.3400001525878906,2.03749942779541,4.729999542236328,11.060001373291023,1,0.2883783288904138,2.1250029802350254,36.86999893188477,3.240000406901023,37.22000122070313,-1.2237759626106395,37.58000183105469,0.2883783288904138 5865,2015-03-18,37.15999984741211,37.400001525878906,36.349998474121094,37.0099983215332,30500.0,0.004324320200327358,2.3333171865917457,0.7142960944595822,50.51194598495735,49.8672261603751,-0.6174561461173198,-0.5575713160750553,1.7139057798562547,2.584567498542185,18.63645102012825,1.0500030517578125,-0.3415800278425536,0.5224996566772475,-0.8304993413702206,1.8754986547247157,-0.15399984234648656,1.1989991557009816,-1.7356006191210867,60.84327797425768,16.121030500630667,0.6764994990237336,3,-0.7249984741210938,-0.5,1.2325000762939453,4.569999694824219,10.860000610351562,2,0.2984391872477421,2.4901940251619368,37.0,2.1250029802350254,36.86999893188477,3.240000406901023,37.22000122070313,0.2984391872477421 5866,2015-03-19,36.790000915527344,37.43999862670898,36.43999862670898,37.20000076293945,53200.0,-0.00995691424661116,1.2472021842465437,-2.7333045114694063,48.577690205789075,51.09149994740223,-0.2695303720580924,-0.10805271381609316,1.9363442038204255,3.008991551338788,17.177191107018615,1.0,-0.20129686959959514,0.09850063323974467,-1.182950669208786,1.3799519356882755,-0.5422250179845207,0.7392262844640101,-1.2701776014363233,35.84903396999557,-7.94540007844563,0.6407256512242637,3,-0.3549995422363281,-0.13000106811523438,1.3349990844726562,4.939998626708984,11.270000457763679,3,0.31829298160007413,2.3333171865917457,37.15999984741211,2.4901940251619368,37.0,2.1250029802350254,36.86999893188477,0.31829298160007413 5867,2015-03-20,37.599998474121094,37.7400016784668,36.849998474121094,37.06999969482422,48700.0,0.022016785497058544,1.1975247011839614,-1.2926804305957442,55.555551070315175,51.549675774076114,-0.7754243842395923,-0.8381597058849266,0.9835441302289354,2.291733737504451,15.507090545664404,0.9500007629394531,-0.046021368778028204,0.83049831390381,-0.4736889315429167,2.1346855593505367,0.17840469118044666,1.4825919366271734,-1.988568037662077,90.54034548706872,42.86382400371309,0.6520936227233627,3,-0.8449974060058594,-0.9599971771240234,0.6025018692016602,4.130001068115234,13.90999984741211,4,0.30930855159794235,1.2472021842465437,36.790000915527344,2.3333171865917457,37.15999984741211,2.4901940251619368,37.0,0.30930855159794235 5868,2015-03-23,38.88000106811523,39.5,37.34000015258789,37.75,80000.0,0.034042623562208885,-1.2153835921131655,2.1320823976507035,63.03088614716846,52.58673071434573,-1.8414829366735148,-2.0392054002074858,-0.44022673292919734,1.0908208708238192,14.61494050258617,2.1599998474121094,0.04771737274980126,1.9940008163452063,0.3904597503902707,3.597541882300142,1.192230283367735,2.7957713493226777,-3.180627794182932,80.86424041057401,28.235356682913093,0.8017705329774679,3,-1.2800006866455007,-1.6000003814697195,-0.6775007247924734,2.849998474121101,14.649997711181655,0,0.22273661547077528,1.1975247011839614,37.599998474121094,1.2472021842465437,36.790000915527344,2.3333171865917457,37.15999984741211,0.22273661547077528 5869,2015-03-24,39.599998474121094,39.97000122070313,39.0,39.20000076293945,55200.0,0.018518451291821725,-1.4250053644231635,0.3539799407878546,66.27055193845163,54.3230374208407,-2.377225811925797,-2.769678713507588,-1.2992348158064075,0.42967475223724705,14.762657175267451,1.0900001525879048,0.3831253462962394,2.630498313903807,0.6649910506700039,4.5960055771376105,1.6477446822869055,3.613251945520709,-3.672587596624737,89.77893740739864,31.093957409131974,0.9827536316169007,3,-1.5399971008300781,-2.0849971771240234,-1.144998550415039,2.1300010681152344,12.40999984741211,1,0.21489905212475757,-1.2153835921131655,38.88000106811523,1.1975247011839614,37.599998474121094,1.2472021842465437,36.790000915527344,0.21489905212475757 5870,2015-03-25,40.11999893188477,41.310001373291016,39.36000061035156,39.9900016784668,46400.0,0.013131325196982013,-1.8057577254514519,0.3249949931812074,65.67440807452255,55.26803102345164,-2.4861385276110397,-3.2059605690847874,-1.9054232936833202,-0.0305675569657069,15.210974284203196,1.9500007629394531,0.5263632608695517,2.9929988861084027,0.5746563789631267,5.411341393253679,1.7838276325357683,4.202170139681037,-3.869180826931874,75.56464537434945,15.80288772380824,1.2091712535726373,3,-1.3549976348877024,-1.934997558593757,-1.7824983596801829,1.6100006103515554,11.729999542236321,2,0.19790634727799183,-1.4250053644231635,39.599998474121094,-1.2153835921131655,38.88000106811523,1.1975247011839614,37.599998474121094,0.19790634727799183 5871,2015-03-26,41.0099983215332,41.33000183105469,40.25,40.25,48900.0,0.022183435028486853,-1.8421163585622575,5.8462644521388905,79.26220046742392,58.167900966275916,-3.1719954307253957,-3.990231873177919,-2.8827171947811223,-0.8555058134641698,15.664709656065146,1.2100028991699148,0.6426459139908971,3.6859983444213853,0.7096687645012736,6.662327924341497,2.197833554461326,5.174163134381445,-4.25326188974649,92.85706987191823,24.680614701209905,1.4881647899600563,3,-2.214998245239258,-2.8149967193603516,-2.764998435974121,0.720001220703125,8.36000061035157,3,0.17093397764295237,-1.8057577254514519,40.11999893188477,-1.4250053644231635,39.599998474121094,-1.2153835921131655,38.88000106811523,0.17093397764295237 5872,2015-03-27,42.7400016784668,42.9900016784668,41.04999923706055,41.04999923706055,91300.0,0.04218491655058698,-1.2958575607642024,2.2236923339473673,80.41430747662245,62.16326173484424,-4.511025044880938,-5.557008491668725,-4.666560234460718,-2.5225014063559996,16.398308924522826,1.9800033569335938,0.9355886207553041,5.1315015792846665,1.300403178761556,8.962599979807777,3.2159523790231077,7.047050779546225,-5.434473398767928,95.57522243392474,24.633710597355602,1.9155492002615555,3,-3.115001678466797,-3.7150001525878906,-4.495001792907715,-1.0100021362304688,7.090000152587891,4,0.12447354903835994,-1.8421163585622575,41.0099983215332,-1.8057577254514519,40.11999893188477,-1.4250053644231635,39.599998474121094,0.12447354903835994 5873,2015-03-30,43.5,44.27000045776367,42.900001525878906,42.900001525878906,74300.0,0.017781897325383156,-3.56667471993693,0.3550281700314204,80.79407682932847,65.56573535495323,-4.7289553990571775,-6.081431635056077,-5.472999497548855,-3.2088444048198426,17.19640961456276,1.529998779296875,1.0573573773061895,5.543999862670901,0.9352788959129654,10.152720829428837,3.23963937929193,7.848360346049873,-5.3986454444736225,85.3889868903271,14.873041322688309,2.3043604833789693,3,-3.190000534057617,-3.8349990844726562,-5.262499809265137,-1.7700004577636719,6.759998321533203,0,0.1841378924490391,-1.2958575607642024,42.7400016784668,-1.8421163585622575,41.0099983215332,-1.8057577254514519,40.11999893188477,0.1841378924490391 5874,2015-03-31,43.099998474121094,43.5,42.86000061035156,43.5,149500.0,-0.009195437376526616,2.199984741269145,-0.6666709052299633,85.53271875584981,69.45693232949684,-3.7690262375035957,-5.413998240498387,-5.163407559350453,-2.7369254874403595,17.583275284235896,0.6399993896484375,1.275692564172104,4.797998428344727,-0.26588176193192226,9.861878618621375,2.266058333206402,7.329938523483051,-4.01166057423675,76.17103828915094,1.0574442087366265,2.5319400951383226,3,-2.7449989318847656,-3.43499755859375,-4.8624982833862305,-1.3699989318847656,7.040000915527344,1,0.24199537527683135,-3.56667471993693,43.5,-1.2958575607642024,42.7400016784668,-1.8421163585622575,41.0099983215332,0.24199537527683135 5875,2015-04-01,43.310001373291016,43.599998474121094,42.75,43.2400016784668,62200.0,0.004872457229807559,1.6154044790835251,-0.17499856949398235,82.9689034355517,73.27817824391491,-3.369218608254876,-5.3244103100729205,-5.496771311468834,-2.8738580641873313,17.947844947433346,0.8499984741210938,1.6672579734896686,4.644501304626466,-0.7674636884598058,10.056466297712738,1.9385188080833302,7.350483801169602,-3.392597464145979,76.11942847870459,3.258221195997791,2.705982496543136,4,-2.750001907348633,-3.645000457763672,-5.072501182556152,-1.5800018310546875,6.9099998474121165,2,0.2008773186880437,2.199984741269145,43.099998474121094,-3.56667471993693,43.5,-1.2958575607642024,42.7400016784668,0.2008773186880437 5876,2015-04-02,43.9900016784668,44.58000183105469,43.47999954223633,43.58000183105469,80500.0,0.015700768497207473,-2.6065387188963722,5.85716621253406,87.56934509608499,76.83526646900044,-3.263707048111428,-5.727867934045392,-6.29412946701143,-3.476890399247843,19.31391523769812,1.2700004577636719,2.040104815070791,4.962501525878906,-0.8627570827898694,10.787760134547682,2.0498722215445184,7.875130830213294,-3.376182321542778,83.28612693963166,10.683593421184696,2.9126293043343874,4,-3.030000686645508,-4.170000076293945,-5.762500762939453,-2.2600021362304688,6.029998779296875,3,0.17867689237897388,1.6154044790835251,43.310001373291016,2.199984741269145,43.099998474121094,-3.56667471993693,43.5,0.17867689237897388 5877,2015-04-06,45.040000915527344,45.16999816894531,43.22999954223633,43.97999954223633,91200.0,0.023869042896047965,1.9394010328614075,2.5853701653346235,92.07002854932723,80.06183784701807,-3.5172306965056137,-6.32230324685483,-7.406571997482544,-4.436967044249357,20.40966427378388,1.9399986267089844,2.468967853641715,5.517500686645505,-0.5924012258543172,11.627402599145327,2.462549730395594,8.572451642895416,-3.712268713259803,94.62820860419806,19.035780551430136,3.054950956249912,4,-2.9550018310546875,-4.92500114440918,-6.8125,-3.3100013732910156,4.719997406005859,0,0.09613672132197237,-2.6065387188963722,43.9900016784668,1.6154044790835251,43.310001373291016,2.199984741269145,43.099998474121094,0.09613672132197237 5878,2015-04-07,45.0,45.45000076293945,44.11000061035156,45.13999938964844,70300.0,-0.0008881197760711723,2.526306279174823,-0.13207472478434393,91.58002970863176,82.87400204370476,-2.813704431390974,-5.897915152353015,-7.324381519908869,-4.312750111973379,21.687377036620408,1.3400001525878906,3.0007436117994786,5.041499710083009,-1.3329401800165286,11.415939600182547,1.8542797650332403,8.228719655132778,-2.9038146043969064,83.333309785826,5.725653382717908,3.187219945049769,4,-2.594999313354492,-4.744998931884766,-6.829998970031738,-3.270000457763672,5.029998779296882,1,0.10733337402343746,1.9394010328614075,45.040000915527344,-2.6065387188963722,43.9900016784668,1.6154044790835251,43.310001373291016,0.10733337402343746 5879,2015-04-08,45.41999816894531,45.5,44.63000106811523,45.22000122070313,140200.0,0.00933329264322924,3.8333192048489355,-1.428555858310576,91.80160641981048,85.7770240820701,-2.594115203252535,-5.946242955375062,-7.650339617004548,-4.643318976879712,23.095335047969773,0.8699989318847727,3.4581899227993347,5.031998062133788,-1.6069635435077316,11.670959667775307,1.7125172593130245,8.35147886495455,-2.6530496998749484,97.09084250710227,16.645373678075245,3.3194808028207605,4,-2.5449981689453125,-5.139997482299805,-7.667497634887695,-3.6899986267089844,6.130001068115234,2,0.10656099400499564,2.526306279174823,45.0,1.9394010328614075,45.040000915527344,-2.6065387188963722,43.9900016784668,0.10656099400499564 5880,2015-04-09,45.68000030517578,45.81999969482422,44.810001373291016,45.59000015258789,35600.0,0.005724397769972578,4.459466147041539,0.45000762951096435,95.49639458555305,87.58082342852889,-2.215470692477055,-5.723941001517936,-7.8097296598215,-4.81450574170524,24.504726130517394,1.0099983215332031,3.7736594238183585,4.7995002746582,-1.8770714508259871,11.476072000142388,1.4612144119161101,8.13778613740029,-2.3664415299194914,94.59461847874596,8.156543841598761,3.338285862742093,4,-2.2450008392333984,-5.239999771118164,-8.797499656677246,-3.950000762939453,5.1300010681152415,3,0.09763570610062611,3.8333192048489355,45.41999816894531,2.526306279174823,45.0,1.9394010328614075,45.040000915527344,0.09763570610062611 5881,2015-04-10,46.61000061035156,46.84000015258789,45.43000030517578,45.90999984741211,84000.0,0.02035902580916593,1.431034539457458,7.777773068282965,95.55104015033523,89.26268261449697,-2.534056177684988,-6.263903523012289,-8.6110849211016,-5.649860092849153,26.765883671064145,1.4099998474121094,4.04789558233103,5.278000640869138,-1.6744051094826986,12.230406391220974,1.8017977656932231,8.754203516045052,-2.7951536511816855,93.62882262189065,7.3911796526774225,3.4762028751759173,4,-1.8150005340576172,-5.659999847412109,-9.8125,-4.880001068115234,3.6300010681152344,4,0.07745120281225293,4.459466147041539,45.68000030517578,3.8333192048489355,45.41999816894531,2.526306279174823,45.0,0.07745120281225293 5882,2015-04-13,46.66999816894531,46.77999877929688,46.15999984741211,46.77000045776367,59500.0,0.0012872250119735362,9.333407508661514,-0.142860256892333,94.92500183695012,90.8327853931216,-2.2104061557084975,-5.881161380415676,-8.521357044792765,-5.627953058046664,29.21311387345623,0.6199989318847727,4.339109250461291,4.865498352050778,-2.193893467730291,11.924890171831848,1.3358024421602437,8.395194261941313,-2.250120571091834,93.77282006782617,6.572285096334625,3.5296959098905347,4,-1.8749980926513672,-5.719997406005859,-9.829998016357422,-4.939998626708984,3.3400001525878906,0,0.07178063895977371,1.431034539457458,46.61000061035156,4.459466147041539,45.68000030517578,3.8333192048489355,45.41999816894531,0.07178063895977371 5883,2015-04-14,46.77000045776367,47.099998474121094,46.43999862670898,46.72999954223633,57400.0,0.0021427532192384025,-1.1290223343382502,-0.4,94.53413582490506,91.83294284523885,-2.0090522204065593,-5.482544897764527,-8.46706252415268,-5.650864911685147,31.82933565376558,0.6599998474121165,4.448897532895124,4.470500564575197,-2.520060097065162,11.461061226215556,0.9752202337550173,7.965780895395376,-1.8660983489633125,86.63974239183318,-0.22494919281393777,3.49528033082018,4,-1.845001220703125,-5.690000534057617,-10.092500686645508,-5.040000915527344,3.5,1,0.06392982327356811,9.333407508661514,46.66999816894531,1.431034539457458,46.61000061035156,4.459466147041539,45.68000030517578,0.06392982327356811 5884,2015-04-15,47.66999816894531,48.04999923706055,46.9000015258789,47.08000183105469,69100.0,0.019243055428113554,-1.421055590356393,14.749570856379934,94.78051926013914,93.14534460352634,-2.4502978787325347,-5.841693609122345,-9.196867463238746,-6.481328220538138,34.671328764526656,1.279998779296875,4.440218350140846,4.836998367309569,-2.0788540069190447,11.752850741538182,1.3790721801952586,8.29492455442388,-2.3268767870808063,88.27156423883788,-0.02157744510992643,3.457926187114307,4,-2.029998779296875,-5.7949981689453125,-10.96249771118164,-5.939998626708984,2.5800018310546875,2,0.04950704218589608,-1.1290223343382502,46.77000045776367,9.333407508661514,46.66999816894531,1.431034539457458,46.61000061035156,0.04950704218589608 5885,2015-04-16,48.25,48.45000076293945,47.0,47.59000015258789,50800.0,0.012167020208373458,1.7358469516649693,1.1186507525991827,94.58125510015687,93.92444571508989,-2.520976490911295,-5.848095857687028,-9.64349517925956,-6.992187822076673,37.96276616636944,1.4500007629394531,4.393452074207694,4.862500190734863,-1.9151624135670247,11.640162795036751,1.4736688885839229,8.251331492885804,-2.365503047096283,93.37745918464016,5.42774788634874,3.3888313021509426,4,-2.4099998474121094,-6.174999237060547,-11.66249942779541,-6.520000457763672,2.0800018310546875,3,0.06839376657120311,-1.421055590356393,47.66999816894531,-1.1290223343382502,46.77000045776367,9.333407508661514,46.66999816894531,0.06839376657120311 5886,2015-04-17,48.5,48.59000015258789,47.4000015258789,47.88000106811523,96800.0,0.005181347150259086,1.9749994039530017,0.9393925382192403,93.37346040558715,94.06927147689652,-2.306509851206094,-5.455539361517523,-9.750919966058404,-7.164503025333559,41.48757442887109,1.1899986267089915,4.364562224002661,4.527000236511228,-1.8630221984019784,10.917022671424434,1.3319890190546246,7.722011453967831,-2.102402285089134,96.29629048209605,8.926520847065547,3.1950112174566034,4,-2.1499996185302734,-6.129999160766602,-11.934999465942383,-6.770000457763672,1.5,4,0.04762889429466033,1.7358469516649693,48.25,-1.421055590356393,47.66999816894531,-1.1290223343382502,46.77000045776367,0.04762889429466033 5887,2015-04-20,49.22999954223633,49.36999893188477,48.599998474121094,48.599998474121094,41400.0,0.015051536953326394,-1.4444417533045741,1.0161325055836072,93.34338658323969,94.26520001851965,-2.6593088649211936,-5.5543489710434955,-10.307579341125297,-7.80922944634208,45.592662376573855,0.8699989318847727,4.458431199975635,4.675499725341794,-1.3805871111184373,10.731586561802025,1.647456307111682,7.703543143571906,-2.3939213397900545,95.22186433219348,7.287527266512072,3.0280434182301157,4,-2.229999542236328,-6.434999465942376,-12.617498397827148,-7.5,2.6100006103515625,0,0.020515989145276192,1.9749994039530017,48.5,1.7358469516649693,48.25,-1.421055590356393,47.66999816894531,0.020515989145276192 5888,2015-04-21,47.540000915527344,49.93999862670898,46.56999969482422,49.52999877929688,125700.0,-0.03432863380912832,1.3985778361823742,-3.158721412525518,78.10127584698336,92.74294106598329,-0.6382384441364977,-3.354275047408592,-8.4570807143009,-6.051541523334237,47.81680869724704,3.3699989318847585,4.4196504918969595,2.5525011062622056,-3.013852567529298,8.11885478005371,-0.23067573063354985,5.335677943157961,1.829998016357429,28.78342813481626,-58.133957236870685,2.7831768368957532,4,-0.16500091552734375,-4.44000244140625,-10.992500305175781,-5.810001373291016,2.950000762939453,1,0.051956191805606844,-1.4444417533045741,49.22999954223633,1.9749994039530017,48.5,1.7358469516649693,48.25,0.051956191805606844 5889,2015-04-22,48.11000061035156,48.6500015258789,46.20000076293945,46.81999969482422,103200.0,0.011989896589127857,1.0675087963276,-0.6482423619710673,79.05569135860055,90.91619626298856,-0.8789660751349473,-3.429889889097879,-8.864384955613488,-6.557993425384133,49.69504091961966,2.450000762939446,4.2416683106160775,2.697000694274905,-2.4180797259788633,7.812081114528674,0.13946048414802448,5.254540904401786,1.8299980163574148,51.069543806825344,-35.67645049759043,2.557540210126883,4,-0.4250011444091797,-5.010002136230469,-11.5625,-6.380001068115234,2.5,2,0.04489710704654115,1.3985778361823742,47.540000915527344,-1.4444417533045741,49.22999954223633,1.9749994039530017,48.5,0.04489710704654115 5890,2015-04-23,48.06000137329102,48.22999954223633,47.349998474121094,48.06000137329102,20200.0,-0.0010392691005242094,4.176532627232961,0.0,76.67104298760405,88.81841880046288,-0.5094324841895528,-2.903405111404915,-8.676319016478267,-6.474908590837266,50.836372586436916,0.8800010681152344,4.084531504900909,2.2500013351440487,-2.3410151091113676,6.841017779399465,-0.045506886983659456,4.545509557271757,1.8799972534179545,49.73266504694965,-35.903917890436475,2.2955082221277094,4,-0.010002136230475855,-4.915002822875984,-11.51250076293946,-6.680002212524421,2.529998779296868,3,0.045568010073467224,1.0675087963276,48.11000061035156,1.3985778361823742,47.540000915527344,-1.4444417533045741,49.22999954223633,0.045568010073467224 5891,2015-04-24,48.02000045776367,48.36000061035156,47.47000122070313,48.1500015258789,54700.0,-0.0008323119930159217,2.2363659062692642,-100.0,72.50755304418077,86.32759115682184,-0.27758004004640924,-2.4362110289202192,-8.478138744693602,-6.401239794705141,52.050789165050894,0.8899993896484304,3.886973213806222,1.8595003128051744,-2.231693846592478,5.9506944722028265,-0.18609676689364818,3.905097392503997,1.7703982543945216,48.663121240124205,-34.35572996067314,2.0455970796988248,4,0.049999237060546875,-4.830001831054695,-11.47249984741211,-7.930000305175781,3.279998779296875,4,0.04810498440796129,4.176532627232961,48.06000137329102,1.0675087963276,48.11000061035156,1.3985778361823742,47.540000915527344,0.04810498440796129 5892,2015-04-27,48.06000137329102,48.34000015258789,46.56000137329102,48.34000015258789,69100.0,0.0008330053133285276,11.714332425068068,2.1538190674609625,73.11179657864244,83.94733124057043,-0.11138730779316575,-2.1683899220119898,-8.353332756345523,-6.3911909801561535,52.152456724108,1.779998779296868,3.6371369485944385,1.6335012435913185,-2.2053049347733875,5.472307421956025,-0.2859018455910345,3.5529043327736716,1.5867814208984186,49.73266504694965,-31.873034385648992,1.9194030891823546,4,0.00999832153319602,-4.665002822875984,-11.51250076293946,-8.505001068115241,4.209999084472649,0,0.04036617917757934,2.2363659062692642,48.02000045776367,4.176532627232961,48.06000137329102,1.0675087963276,48.11000061035156,0.04036617917757934 5893,2015-04-28,51.5099983215332,51.79999923706055,45.65999984741211,50.0099983215332,246000.0,0.07178520286434042,4.903840369731871,-5.357166212534196,81.55441241986664,82.4777638138735,-3.1495118478813424,-5.257061741194875,-11.586653768033301,-9.789569404680321,52.27562807900645,6.1399993896484375,3.3989719209851117,4.682998275756837,0.4760465512596781,8.889950000253997,2.5795224135082577,6.786474138005417,-5.30999755859375,95.27685758379288,14.984268543451478,2.1034758622485783,4,-2.779998779296875,-6.939998626708984,-14.81249713897705,-11.954998016357422,-0.009998321533203125,1,0.006406558761558712,11.714332425068068,48.06000137329102,2.2363659062692642,48.02000045776367,4.176532627232961,48.06000137329102,0.006406558761558712 5894,2015-04-29,53.52999877929688,54.290000915527344,51.209999084472656,51.38000106811523,118700.0,0.039215696439252934,-1.4738953854450247,1.4333318074544366,84.3996547045832,81.34647488103198,-4.750411678846078,-6.804477563759676,-13.323352789090073,-11.761009541315424,52.70745409193731,3.0800018310546875,3.293567855257507,6.181498718261729,1.376501114968761,10.986496321554696,3.7789999166152484,8.583997519908209,-7.869998931884773,91.19348734453351,12.18497148669411,2.4024988016464834,4,-3.5549983978271555,-6.88499832153321,-16.089998245239265,-13.9749984741211,-2.069999694824226,2,-0.05679053185418392,4.903840369731871,51.5099983215332,11.714332425068068,48.06000137329102,2.2363659062692642,48.02000045776367,-0.05679053185418392 5895,2015-04-30,52.0099983215332,53.63000106811523,51.0,53.22000122070313,163000.0,-0.028395301558488906,1.5911307462327675,-0.5627926452558418,72.49999761581343,79.02720123772379,-2.9513298571289113,-4.8478268659497985,-11.536385660099775,-10.205424984709921,53.22493745905319,2.6300010681152273,3.2003713737002357,4.226498413085935,-0.6141976304508745,9.067194456622744,1.80615039131753,6.646846434854339,-6.349998474121094,73.5805062363441,-3.4308092516894675,2.420348021768403,4,-2.0349979400634766,-5.18499755859375,-14.22249698638916,-12.454998016357422,-1.1899986267089844,3,-0.026917857265186917,-1.4738953854450247,53.52999877929688,4.903840369731871,51.5099983215332,11.714332425068068,48.06000137329102,-0.026917857265186917 5896,2015-05-01,51.849998474121094,52.81999969482422,50.849998474121094,51.959999084472656,70200.0,-0.0030763286401773726,1.1530046443371604,0.09090937751225533,71.40496263803055,76.589598577145,-2.5324763412854665,-4.288665650329541,-11.090622216958764,-10.012964914322907,53.33442927298635,1.970001220703125,3.025326805603072,3.6734987258911147,-1.146643457324366,8.493640909106595,1.2634276342833743,6.083569817498855,-5.844798583984378,71.72651055141597,-3.033861496624013,2.410071091607739,5,-1.8749980926513672,-4.579998016357422,-13.37499713897705,-12.294998168945312,-1.05999755859375,4,-0.0243008362316941,1.5911307462327675,52.0099983215332,-1.4738953854450247,53.52999877929688,4.903840369731871,51.5099983215332,-0.0243008362316941 5897,2015-05-04,49.36999893188477,53.63999938964844,49.2400016784668,52.33000183105469,104300.0,-0.04783027223181335,-1.7329200346403224,26.9089679567207,58.97789793258103,74.46477880887807,-0.0341172494971147,-1.5469540346748332,-8.358423637039046,-7.513319281735882,52.78388418842426,4.399997711181641,2.769072116893632,0.9769992828369212,-3.6344231920324503,5.588421757706293,-1.3287119545977646,3.282710520271607,-3.0334070007324314,42.98955533365786,-29.017809946585274,2.3057112374346866,5,0.6050014495849538,-1.6999988555908274,-10.874998092651374,-9.814998626708991,1.5800018310546804,0,0.03909257336299676,1.1530046443371604,51.849998474121094,1.5911307462327675,52.0099983215332,-1.4738953854450247,53.52999877929688,0.03909257336299676 5898,2015-05-05,49.83000183105469,50.22000122070313,49.02000045776367,49.65999984741211,101100.0,0.009317458155196245,1.5263153667928633,-0.057433046329195304,57.69232023240308,72.09107090596724,-0.15100210249740087,-1.7144529434570046,-8.57212371247158,-7.965491553645521,52.04733531438064,1.2000007629394602,2.5951457566626885,1.1955020904540987,-3.1669179203697553,5.557922101277953,-0.9857079149578283,3.3767120958660257,-3.1752735405273427,15.370043698909663,-52.32536589207884,2.181210005411926,5,0.14499855041503906,-1.3100013732910156,-10.505001068115234,-10.275001525878906,2.079998016357422,1,0.04896645669373312,-1.7329200346403224,49.36999893188477,1.1530046443371604,51.849998474121094,1.5911307462327675,52.0099983215332,0.04896645669373312 5899,2015-05-06,50.2599983215332,50.34000015258789,48.63999938964844,49.6500015258789,103500.0,0.008629269008184837,3.4155837721883966,3.5881745764613906,57.23541742935461,69.93155695505062,-0.27261766308106417,-1.8585456987793876,-8.790230917308406,-8.382043773844373,51.153007229863924,1.7000007629394531,2.3760897693650946,1.3834985733032212,-2.7595694451193182,5.526566591725761,-0.6880354359080485,3.455032582514491,-3.299859126005856,32.39997863769531,-30.723003142702765,2.0715340092112706,5,-0.28499794006347656,-1.7399978637695312,-10.27249813079834,-10.704998016357422,1.220001220703125,2,0.024671741342568554,1.5263153667928633,49.83000183105469,-1.7329200346403224,49.36999893188477,1.1530046443371604,51.849998474121094,0.024671741342568554 5900,2015-05-07,50.13999938964844,50.61000061035156,49.47000122070313,50.43999862670898,63000.0,-0.0023875633882254332,2.5624802560602498,-0.4918046114303765,55.959302486762226,68.09286244867079,0.19384171406925077,-1.4622533229218533,-8.424420025053763,-8.26321291774822,50.13327878855476,1.1399993896484304,2.3655947050769157,1.0404996871948242,-2.850598194348123,4.9315975687377716,-0.9050492535766494,2.986048627966298,-2.8866657253210875,30.0,-27.731845835116268,1.9455489407714723,5,-0.16499900817871094,-1.6199989318847656,-10.129999160766602,-10.584999084472656,1.4900016784667898,3,0.026326280632080312,3.4155837721883966,50.2599983215332,1.5263153667928633,49.83000183105469,-1.7329200346403224,49.36999893188477,0.026326280632080312 5901,2015-05-08,50.22000122070313,50.709999084472656,49.15999984741211,50.709999084472656,48900.0,0.0015955690472386763,5.326555079797586,1.6333303663390408,53.77575103143796,65.94441294342585,0.5126376471139764,-1.3259164616085002,-8.255835900263044,-8.330996124900032,48.627972542682976,1.5499992370605469,2.3051649086106423,0.9400014877319407,-2.7967115525380564,4.676714528001938,-0.9283550324030543,2.8083580078669357,-2.685200866327783,31.600036621093892,-20.505992770984406,1.8683565201349972,5,-0.24500083923340554,-1.4600009918212962,-10.107501029968269,-10.66500091552735,1.9099998474120952,4,0.011947400627974059,2.5624802560602498,50.13999938964844,3.4155837721883966,50.2599983215332,1.5263153667928633,49.83000183105469,0.011947400627974059 5902,2015-05-11,50.02000045776367,50.93999862670898,49.83000183105469,50.56000137329102,55600.0,-0.003982492195898413,-1.4130413149121634,1.1020474892954761,60.67125546557202,63.624062170726454,1.1397603864463335,-0.9086612565718042,-7.803803130732895,-8.124446113692215,47.07850009801756,1.1099967956542898,2.301421641753649,0.5725006103515611,-2.9667152642086236,4.111716484911746,-1.1971073269285313,2.3421085476316534,-2.2149920809422454,60.00006634258334,4.739657966179912,1.769607937280091,5,1.4449996948242188,-1.260000228881836,-9.629999160766602,-10.329999923706055,1.8400001525878906,0,0.015393851473749054,5.326555079797586,50.22000122070313,2.5624802560602498,50.13999938964844,3.4155837721883966,50.2599983215332,0.015393851473749054 5903,2015-05-12,49.7599983215332,50.06000137329102,49.02999877929688,49.959999084472656,38200.0,-0.005197963491623936,4.149944210797173,0.3703711552861676,57.29441870395422,60.61236928176767,1.2576777978680695,-0.43549889475703907,-7.273474920894856,-7.860936891087789,45.11785449223883,1.0300025939941406,2.3782710196346457,0.16299858093261577,-3.1450579557032583,3.47105511756849,-1.4910296873853213,1.8170268492505528,-1.6955902431635366,48.69562188708176,-6.80181956129087,1.6540282683179381,5,1.3800010681152344,-0.55999755859375,-8.659998893737793,-9.774999618530273,3.1000022888183594,1,0.02391484086709239,-1.4130413149121634,50.02000045776367,5.326555079797586,50.22000122070313,2.5624802560602498,50.13999938964844,0.02391484086709239 5904,2015-05-13,50.02999877929688,50.22999954223633,49.13000106811523,50.11000061035156,40100.0,0.005426054398535607,5.8749970197649635,0.400007629365392,58.54291831223007,59.061582692480634,0.4905812354639494,-0.5477100441724971,-7.252510341730726,-8.139077320120286,42.79212355487264,1.0999984741211009,2.4735257330618836,0.3149990081787166,-2.8697030336326677,3.499701049990101,-1.277352012726979,1.9073500290844123,-1.7165669874409062,52.356025125076535,-3.710730375056407,1.5923510209056935,5,1.1100006103515554,-0.569997787475593,-8.699997901916511,-9.904998779296882,4.970001220703118,2,0.03757747579424686,4.149944210797173,49.7599983215332,-1.4130413149121634,50.02000045776367,5.326555079797586,50.22000122070313,0.03757747579424686 5905,2015-05-14,51.54999923706055,51.9900016784668,49.91999816894531,50.08000183105469,63300.0,0.030381780828518945,-1.3128469713727973,-18.374547015069343,63.5664803984408,58.19064022141511,-1.2309831165143876,-1.9055028229066124,-8.453370866416236,-9.681454392381369,40.516749475236644,2.0700035095214844,2.162547678360923,1.669999504089354,-1.5369847380464776,4.876983746225186,0.06650738302143822,3.27349162515727,-2.9975046802577197,85.1350672146422,26.969706060332882,1.6034921210679174,5,-0.4099998474121094,-1.9999980926513672,-9.972498893737793,-11.399999618530273,0.5300025939941406,3,-0.0013578990467548735,5.8749970197649635,50.02999877929688,4.149944210797173,49.7599983215332,-1.4130413149121634,50.02000045776367,-0.0013578990467548735 5906,2015-05-15,50.81000137329102,51.41999816894531,50.18000030517578,51.1500015258789,41500.0,-0.014354953922822156,1.8181979755944253,-0.23129302895281517,60.02917645382824,58.30744894599813,-0.7308830764780652,-1.03672561032527,-7.419140829787381,-8.953034857331836,38.07915172975193,1.3699989318847656,1.5440820812299378,0.8145015716552777,-2.349315281616711,3.9783184249272665,-0.7674068549807131,2.3964099982912686,-2.0280065621392183,60.13516387072843,0.8658162771827236,1.5819084266359935,5,-0.49500083923340554,-0.9500007629394602,-8.872501373291023,-10.50000190734864,2.3599967956542898,4,0.016138548960072496,-1.3128469713727973,51.54999923706055,5.8749970197649635,50.02999877929688,4.149944210797173,49.7599983215332,0.016138548960072496 5907,2015-05-18,50.2400016784668,50.7599983215332,49.5099983215332,50.5099983215332,46400.0,-0.011218257811814514,2.2467674015357937,0.7941074173389464,44.136673922691635,56.80126602269686,-0.02737396209390397,-0.40810307110608335,-6.503562905694132,-8.417046503087974,35.108049504690634,1.3000030517578196,1.1416525035963119,0.19400177001953267,-2.9505519658646833,3.3385555059037486,-1.3782750979225753,1.7662786379616406,-1.2376866231399717,40.87843628495231,-13.264644167154486,1.572276867942108,5,0.07499885559082031,-0.2650012969970703,-7.367501258850098,-9.420001983642578,3.529998779296875,0,0.03761941334604879,1.8181979755944253,50.81000137329102,-1.3128469713727973,51.54999923706055,5.8749970197649635,50.02999877929688,0.03761941334604879 5908,2015-05-19,50.0099983215332,50.22999954223633,49.22000122070313,50.22999954223633,69200.0,-0.004578092142703438,8.181751976695733,0.8148294667834638,30.530981106708907,53.83410643129178,0.25797590197331743,0.01732230620621067,-5.960280114498985,-8.226888666749325,34.305118628389884,1.0200004577636648,0.7314372416640751,-0.15950145721435405,-3.0753477184966655,2.7563448040679575,-1.6174245878555098,1.2984216734268017,-0.796175831798358,30.769128168465702,-17.915370871572886,1.4579231306411555,5,0.5000019073486328,-0.03499794006347656,-7.137497901916504,-9.189998626708984,4.390003204345696,1,0.036992648488488156,2.2467674015357937,50.2400016784668,1.8181979755944253,50.81000137329102,-1.3128469713727973,51.54999923706055,0.036992648488488156 5909,2015-05-20,50.27000045776367,50.61999893188477,49.9000015258789,50.29999923706055,30700.0,0.00519900309851673,1.1492518618050938,0.13635733111388543,38.81750366024314,51.9294621172341,-0.0005120753844565229,-0.07648223608420324,-5.91525338062894,-8.535368913897614,33.89967642587517,0.7199974060058736,0.6602641993643772,-0.007499313354493609,-2.757448244445065,2.742449617736078,-1.3824737788997794,1.3674751521907922,-1.0499992370605398,37.906103376901505,-7.314063054750683,1.3749744655452847,5,0.23999977111816406,-0.2950000762939453,-7.267500877380371,-9.320001602172852,3.0099983215332102,2,0.05152178494137827,8.181751976695733,50.0099983215332,2.2467674015357937,50.2400016784668,1.8181979755944253,50.81000137329102,0.05152178494137827 5910,2015-05-21,50.25,50.65999984741211,49.81999969482422,50.08000183105469,53300.0,-0.00039786070383018846,-1.4347744360902255,-5.6668362156663274,39.52881541775391,50.34646927126921,0.04104970952564457,0.12226853733977805,-5.551929504205788,-8.559824540346874,33.448516106315964,0.8400001525878906,0.5827039831272955,-0.1369997024536147,-2.6819304007521296,2.4079309958449002,-1.4094650516028722,1.1354656466956428,-1.029998779296868,46.81819127612187,4.746382574582732,1.272465349149257,5,0.26000022888183594,-0.27499961853027344,-6.492500305175781,-8.694999694824219,2.25,3,0.0945273631840795,1.1492518618050938,50.27000045776367,8.181751976695733,50.0099983215332,2.2467674015357937,50.2400016784668,0.0945273631840795 5911,2015-05-22,50.33000183105469,50.4900016784668,49.7400016784668,50.09000015258789,47500.0,0.0015920762398942134,1.6785648599123983,1.4117897854770667,59.16031673578965,50.178587190182284,-0.024258667978699577,0.23631553666349703,-5.337016065096286,-8.683150880279243,32.88271887690869,0.75,0.482129678585423,-0.1724979400634794,-2.4619681728179117,2.116972292690953,-1.317233056440692,0.9722371763137332,-0.9072006225585838,72.07809740377148,28.87805313720297,1.1447351163772146,5,0.17999839782714844,-0.35500144958496094,-6.372501373291016,-8.575000762939453,1.5699996948242116,4,0.034770513338630904,-1.4347744360902255,50.25,1.1492518618050938,50.27000045776367,8.181751976695733,50.0099983215332,0.034770513338630904 5912,2015-05-26,50.0,50.72000122070313,49.02000045776367,50.22999954223633,46100.0,-0.006556761753405471,1.8099118838569122,-0.9583247238337439,51.66338448951072,49.552916721910776,0.33816992310260474,0.757970781660255,-4.6982474287094576,-8.40026938744338,33.00630906334309,1.7000007629394602,0.4021554523151707,-0.5994997024536133,-2.5993143838510093,1.4003149789437828,-1.5994070431523113,0.40040763824508474,4.290000915527344,57.6470060249748,10.47528505483288,0.9999073406986987,5,0.5050010681152344,-0.024999618530273438,-5.6399993896484375,-8.174999237060547,2.0999984741210938,1,0.06339996337890619,1.6785648599123983,50.33000183105469,-1.4347744360902255,50.25,1.1492518618050938,50.27000045776367,0.06339996337890619 5913,2015-05-27,51.84000015258789,52.0,49.86000061035156,50.0,33500.0,0.0368000030517579,-1.0188683658872324,-8.000016585673295,62.11655634098648,49.949987613994836,-1.313927194735463,-1.113108491927477,-6.190450364607841,-10.242999053585429,31.842968704514767,2.1399993896484375,0.40140103665272164,1.2240003585815415,-0.8125533703124574,3.2605540874755405,0.2057234941345456,2.2422772230285375,2.344600753784178,94.63087677885889,43.70732786229651,1.0182768644469988,5,-1.3299999237060547,-1.864999771118164,-6.942500114440918,-9.625,-0.4399986267089915,2,0.037229944048899455,1.8099118838569122,50.0,1.6785648599123983,50.33000183105469,-1.4347744360902255,50.25,0.037229944048899455 5914,2015-05-28,50.4900016784668,51.599998474121094,49.93999862670898,51.599998474121094,34300.0,-0.026041637155622244,1.9909993504686032,-0.6032590780457971,52.25807594829542,48.693498230645346,0.1208985167114136,-0.002673444232797806,-4.5053619130059985,-8.833192855418304,29.875694707635503,1.9000015258789134,0.29230503266504826,0.026001739501950283,-1.4793063423334445,1.531309821337345,-0.7266523014157471,0.7786557804196477,3.5913072189331032,49.32890760110549,-4.066124586131387,0.7526540409176987,5,0.019998550415039062,-0.5150012969970703,-5.25250244140625,-7.990001678466797,0.9599990844726562,3,0.07744107184452043,-1.0188683658872324,51.84000015258789,1.8099118838569122,50.0,1.6785648599123983,50.33000183105469,0.07744107184452043 5915,2015-05-29,50.61000061035156,51.20000076293945,50.040000915527344,50.52999877929688,34700.0,0.0023766870250658823,-1.1886839983877469,-0.07207392973375445,52.50320257930051,47.85727891125337,-0.16367360030461242,-0.24552250589803748,-4.287125702353784,-8.917786214683893,27.978208391538477,1.1599998474121094,0.2581265361703373,0.21600055694580078,-1.1055997105497894,1.537600824441391,-0.4447995768019908,0.8768006906935923,3.3700821182556098,53.355718014462575,-2.680724967693557,0.6608001337477936,5,-0.10000038146972656,-0.6350002288818359,-5.217501640319824,-8.110000610351562,3.0400009155273366,4,0.05275633544250957,1.9909993504686032,50.4900016784668,-1.0188683658872324,51.84000015258789,1.8099118838569122,50.0,0.05275633544250957 5916,2015-06-01,50.59000015258789,51.02999877929688,50.31000137329102,51.02999877929688,47100.0,-0.0003951878585747304,2.272725696401063,-5.499856952127223,53.74506621324786,48.92487805464851,-0.19909961765144146,-0.34230825744414517,-3.9102208368164924,-8.862137041621168,26.10739911795178,0.7199974060058594,0.18584604465974053,0.2590000152587919,-0.8775306583913789,1.3955306889089627,-0.3092653215662935,0.8272653520838773,3.2908809306024125,52.684561610570555,-2.7327580591960157,0.5682653368250848,6,-0.07999992370605469,-0.6149997711181641,-4.992501258850098,-8.09000015258789,0.9500007629394531,0,0.03775449380611251,-1.1886839983877469,50.61000061035156,1.9909993504686032,50.4900016784668,-1.0188683658872324,51.84000015258789,0.03775449380611251 5917,2015-06-02,51.29999923706055,51.65999984741211,50.5,50.56000137329102,102600.0,0.014034376009709026,-1.6976721491811715,-1.6818185758996644,59.553349406166554,52.14958564347714,-0.8302335491552597,-0.9489564288935384,-4.273819303769372,-9.532795233210834,25.559179960000755,1.1599998474121094,-0.0873580923805406,0.8724990844726577,-0.24809993270918795,1.9930981016545033,0.31219957588173486,1.4327985930635805,2.4836642336212265,67.28967464544696,10.566793607233905,0.5602995085909234,6,-0.7899990081787109,-1.3249988555908203,-5.670000076293945,-8.799999237060547,0.9799995422363352,1,0.011695951223034129,2.272725696401063,50.59000015258789,-1.1886839983877469,50.61000061035156,1.9909993504686032,50.4900016784668,0.011695951223034129 5918,2015-06-03,52.27000045776367,52.790000915527344,51.2400016784668,51.25,30000.0,0.018908406142867262,-1.9807760729782966,1.3783829760910713,62.78538902264993,54.81268401707789,-1.6158656011501904,-1.8201041028620892,-4.920271000315779,-10.463802538591509,25.353393740427006,1.5499992370605469,-0.24364240593172326,1.7205003738403306,0.36676101366342095,3.0742397340172403,1.0436306937518793,2.397370053928782,1.418389752659742,81.75438455597633,23.467918185248806,0.6768696800884535,6,-1.364999771118164,-2.2950000762939453,-6.537501335144043,-9.770000457763672,1.9500007629394602,2,-0.0032523815219773766,-1.6976721491811715,51.29999923706055,2.272725696401063,50.59000015258789,-1.1886839983877469,50.61000061035156,-0.0032523815219773766 5919,2015-06-04,51.5,51.93999862670898,50.81000137329102,51.93999862670898,84900.0,-0.014731211995796079,4.136367183097471,-0.4313710090617649,49.68789513162125,55.94147065195204,-0.7297860955668511,-1.0039138539736712,-3.852208820262753,-9.659209096047363,25.27204723677553,1.4599990844726491,-0.12452133970526802,0.8884998321533217,-0.5218123635598673,2.2988120278665107,0.18334373429672723,1.5936559300099162,2.0950224153702166,53.09087579900568,-1.7250908190855512,0.7051560978565944,6,-0.5949993133544922,-0.034999847412109375,-4.850000381469727,-8.069999694824219,3.240001678466797,3,-0.0019417179440990306,-1.9807760729782966,52.27000045776367,-1.6976721491811715,51.29999923706055,2.272725696401063,50.59000015258789,-0.0019417179440990306 5920,2015-06-05,51.459999084472656,51.52000045776367,50.61999893188477,51.2400016784668,43500.0,-0.0007767168063561591,4.294124246878079,-0.49999566510322196,54.445943301457206,55.417651381470655,-0.55886765205031,-0.9064242618405558,-3.525229343276777,-9.559907241557084,25.00500258252171,0.9000015258788991,0.16374819626457082,0.782498931884767,-0.6581277440703701,2.223125607839904,0.062185593907194914,1.5028122698623392,2.0435228917454324,46.370884010108796,-7.451176715007712,0.7203133379775702,6,-0.5549983978271484,-0.31999969482421875,-3.149998664855957,-6.784997940063477,3.549999237060547,4,-0.00019429307639107218,4.136367183097471,51.5,-1.9807760729782966,52.27000045776367,-1.6976721491811715,51.29999923706055,-0.00019429307639107218 5921,2015-06-08,50.81999969482422,51.6500015258789,50.66999816894531,51.459999084472656,64100.0,-0.012436832511362184,-1.085108109862981,-2.909122435886321,53.929521225043615,55.66944435208543,0.17650927321998466,-0.23101395052086104,-2.6284630948310976,-8.868516575764765,24.993833370405422,0.9800033569335866,0.3210500805017844,0.11249961853027202,-1.3129218874342143,1.5379211244947584,-0.6002111344519747,0.8252103715125187,2.5938518510247803,13.973780213556331,-39.7718361811896,0.7127107529822436,6,0.5050010681152344,0.31999969482421875,-2.419999122619629,-6.144998550415039,0.8199996948242188,0,0.05568677386951859,4.294124246878079,51.459999084472656,4.136367183097471,51.5,-1.9807760729782966,52.27000045776367,0.05568677386951859 5922,2015-06-09,50.790000915527344,51.0,50.18000030517578,50.91999816894531,50000.0,-0.000590294755549392,4.655152455868039,0.2031209021767637,55.431769821936626,54.92669029441322,0.36917740419522005,-0.14795671917323716,-2.3925237804932635,-8.779274647985972,24.699330147569746,0.8199996948242188,0.48073267429280975,0.044000816345217686,-1.344347794408307,1.4323494270987425,-0.6501734890315447,0.7381751217219801,2.5359736085599494,23.371665429204498,-31.9055464193707,0.6941743053767608,6,0.5749988555908203,0.34999847412109375,-2.1675004959106445,-6.114999771118164,3.1399993896484375,1,0.014766686089401349,-1.085108109862981,50.81999969482422,4.294124246878079,51.459999084472656,4.136367183097471,51.5,0.014766686089401349 5923,2015-06-10,50.95000076293945,52.09000015258789,50.84000015258789,51.2599983215332,35100.0,0.0031502233614488784,-3.71699199631485,2.3846469863254884,54.80226080022415,55.20937750018308,0.07784040023676653,-0.2258109101075263,-2.364978598873705,-8.87865921306134,25.248726033756068,1.2999992370605469,0.48748299211949586,0.14450054168700888,-1.1657258616831712,1.454726945057189,-0.5106126599980811,0.7996137433720989,2.2898542798213697,40.314163312994935,-16.451499459928407,0.6551132016850882,6,0.4650001525878906,-0.2350006103515625,-2.127500534057617,-6.274999618530273,2.799999237060547,2,0.026103984228492028,4.655152455868039,50.790000915527344,-1.085108109862981,50.81999969482422,4.294124246878079,51.459999084472656,0.026103984228492028 5924,2015-06-11,51.90999984741211,51.93999862670898,50.36999893188477,50.77999877929688,54900.0,0.0188419837114302,1.6386579943645072,-3.645193443591235,60.34912564004386,56.081146729154554,-0.7370588501501985,-1.0938244157518326,-3.109515391222601,-9.79084617408769,25.576510865967816,1.5699996948242045,0.6002725314868513,1.0104995727539077,-0.33475247330918023,2.3557516188169956,0.33787354972236017,1.6831255957854552,1.2454581036487724,90.57589949969542,31.207261069344938,0.6726260230315453,6,-0.4249992370605469,-1.1949996948242188,-2.66249942779541,-7.23499870300293,1.5499992370605469,3,0.04450012290659222,-3.71699199631485,50.95000076293945,4.655152455868039,50.790000915527344,-1.085108109862981,50.81999969482422,0.04450012290659222 5925,2015-06-12,51.47999954223633,51.9900016784668,50.84000015258789,51.52000045776367,45400.0,-0.00828357361663945,1.3469338502619677,-0.03539900682931463,56.869760202721324,56.42833495020716,-0.1907281627801325,-0.7055090126472976,-2.471377126217888,-9.33165462743223,25.106121611226605,1.1500015258789062,0.4801787297491771,0.5839992523193374,-0.7544739605171458,1.9224724651558205,-0.08523735409890065,1.2532358587375754,1.5927492589586123,68.06279271812181,9.876258005251046,0.6692366064182412,6,0.005001068115234375,-0.5749988555908203,-2.232499122619629,-6.804998397827148,0.5800018310546946,4,0.06332560538497733,1.6386579943645072,51.90999984741211,-3.71699199631485,50.95000076293945,4.655152455868039,50.790000915527344,0.06332560538497733 5926,2015-06-15,51.63000106811523,52.38999938964844,50.18999862670898,51.36000061035156,48600.0,0.0029137825798897232,1.4581053923710272,-6.749856952126468,59.95116814061188,56.4725370318122,-0.19857356199928944,-0.8336711444393714,-2.4291281037686048,-9.45097695474356,24.38607085316623,2.2000007629394602,0.5406231355213365,0.6930007934570241,-0.6840606412305448,2.070062228144593,0.004470076113243238,1.381531510800805,1.3616927662110854,65.61092143101231,7.0522654136205105,0.6885307173437835,6,-0.14500045776366477,-0.7250003814697195,-2.382500648498528,-6.954999923706048,0.25999832153321023,0,0.06546575989721104,1.3469338502619677,51.47999954223633,1.6386579943645072,51.90999984741211,-3.71699199631485,50.95000076293945,0.06546575989721104 5927,2015-06-16,52.13000106811523,52.5,51.02000045776367,51.58000183105469,51100.0,0.009684291877901652,1.2945780905770852,2.0370307577106477,52.11679547537817,55.287137748782,-0.6352607752497121,-1.2488461555601091,-2.7609535144743447,-9.894724786709581,24.20309592308059,1.4799995422363281,0.610472386073404,1.0985008239746037,-0.33539379090404253,2.53239543885325,0.381553516535277,1.8154481314139304,0.7822588986798351,83.98273974367206,28.748245962661954,0.7169473074393249,6,-0.7900009155273366,-1.2250003814697195,-2.762500762939446,-7.454999923706048,-0.43000030517577414,1,-0.009399609983251955,1.4581053923710272,51.63000106811523,1.3469338502619677,51.47999954223633,1.6386579943645072,51.90999984741211,-0.009399609983251955 5928,2015-06-17,51.86000061035156,52.5,51.47999954223633,52.02999877929688,50300.0,-0.005179367969144533,-1.1935486517305594,-0.3090880086559238,61.871740235665,56.64089831589798,-0.48001348042925684,-0.8781658588357573,-2.321158954247011,-9.516779538680083,24.242745914918633,1.0200004577636719,0.6735723075129059,0.7360002517700224,-0.6585814924880182,2.130581996028063,0.03870937964099852,1.4332911238990462,0.9744141662628749,72.29441518744034,15.639035215469633,0.6972908721290212,6,-0.5200004577636719,-0.9549999237060547,-1.7475004196166992,-7.184999465942383,-0.1399993896484304,2,0.03991514983536337,1.2945780905770852,52.13000106811523,1.4581053923710272,51.63000106811523,1.3469338502619677,51.47999954223633,0.03991514983536337 5929,2015-06-18,52.86000061035156,53.34000015258789,51.95000076293945,52.11000061035156,53900.0,0.019282683922691612,-1.5981304412928619,-4.411812225114258,66.91728935131809,58.02660343254919,-1.415683992252852,-1.7646555014969678,-3.149783845673497,-10.379090892821992,24.28378197233685,1.4799995422363281,0.6541750904061558,1.6065002441406264,0.07184426343748385,3.141156224843769,0.8391722537890587,2.373828234492194,-3.8400001525878906,84.76192667549903,26.54535095134427,0.7673279903515704,6,-1.1000003814697266,-1.6800003051757812,-2.690000534057617,-8.184999465942383,-1.1700019836425852,3,0.016836915992659796,-1.1935486517305594,51.86000061035156,1.2945780905770852,52.13000106811523,1.4581053923710272,51.63000106811523,0.016836915992659796 5930,2015-06-19,55.0,55.68000030517578,53.099998474121094,53.099998474121094,91100.0,0.04048428613202404,-1.7157892200757316,2.5333353678385415,75.14252917460311,60.38360431583357,-3.353369172271769,-3.721346205704748,-5.098389691730162,-12.366761456978253,24.82581364927248,2.8199996948242188,0.5723289534323044,3.5089996337890597,1.3043073090675534,5.713691958510566,2.4066534714283065,4.611345796149813,-5.893599548339843,87.61384157963163,27.512039016910634,1.1023461623607518,6,-2.0699996948242188,-2.6499996185302734,-4.699999809265137,-10.32499885559082,-3.0800018310546875,4,-0.028000016645951753,-1.5981304412928619,52.86000061035156,-1.1935486517305594,51.86000061035156,1.2945780905770852,52.13000106811523,-0.028000016645951753 5931,2015-06-22,52.08000183105469,55.90999984741211,51.52000045776367,55.65999984741211,76500.0,-0.05309087579900573,1.1519615313773026,-1.8842079690969615,53.55192452874764,60.174732616590354,-0.263559856497551,-0.6993776902274504,-2.0469637692355462,-9.302363057730574,24.966428652534773,4.3899993896484375,0.6215752236446761,0.5015014648437486,-1.647380952096249,2.650383881783746,-0.5729397436262502,1.5759426733137474,-2.710657385253903,21.676922404835384,-35.96592935360435,1.0744412084699997,6,0.9699974060058594,0.3849983215332031,-1.735001564025879,-7.405000686645508,-0.07000350952148438,0,-0.00038403335369585623,-1.7157892200757316,55.0,-1.5981304412928619,52.86000061035156,-1.1935486517305594,51.86000061035156,-0.00038403335369585623 5932,2015-06-23,53.16999816894531,54.38999938964844,51.7599983215332,52.5,43600.0,0.020929268424884517,-1.4465108851865651,-0.18715043021923866,54.05404569459656,60.09159760485396,-1.0956717614282212,-1.6229167344110778,-2.992090941888449,-10.231372990515155,25.740018909799172,2.6300010681152344,0.6622624065804104,1.4329978942871122,-0.6931704769798017,3.559166265554026,0.36991370865365525,2.496082079920569,-3.40821439904785,38.148950570826784,-15.764671652454673,1.0630841856334574,6,-0.11999893188476562,-0.7049980163574219,-3.0824975967407227,-8.494997024536133,-0.2599983215332031,1,-0.02407370365576722,1.1519615313773026,52.08000183105469,-1.7157892200757316,55.0,-1.5981304412928619,52.86000061035156,-0.02407370365576722 5933,2015-06-24,53.77000045776367,54.13999938964844,51.6500015258789,52.68999862670898,52500.0,0.011284602397612975,1.7362618475713867,1.6119474367441862,60.38426892333016,60.09550241410799,-1.4009107067152797,-2.182829420056791,-3.4404889639865104,-10.665105879721196,25.791728606935127,2.4899978637695384,0.7814792523249281,1.936500167846681,-0.3763494047022675,4.24934974039563,0.7800753815722103,3.092924954121152,-3.639323723215334,51.25285450620953,-2.650626934293058,1.1564247862744734,6,-0.720001220703125,-1.3050003051757812,-3.625,-9.094999313354492,-1.779998779296875,2,-0.038497297325675195,-1.4465108851865651,53.16999816894531,1.1519615313773026,52.08000183105469,-1.7157892200757316,55.0,-0.038497297325675195 5934,2015-06-25,54.4000015258789,55.31000137329102,52.27000045776367,54.22000122070313,70800.0,0.011716590343161526,2.040000915527329,0.16666666666665242,62.76043098144374,60.75002138952159,-1.8333577999942605,-2.640250839259444,-3.937453401565705,-11.122368427425123,26.063728051373502,3.040000915527351,0.9243401961306006,2.3710012435913015,-0.11798851447166214,4.859991001654265,1.1265063645598232,3.6154961226227798,-3.922565404558732,65.60367809859457,10.303410819706087,1.2444948790314807,6,-1.3500022888183523,-1.9350013732910085,-4.157501220703118,-9.72500038146972,-2.0900001525878764,3,-0.04926471011036371,1.7362618475713867,53.77000045776367,-1.4465108851865651,53.16999816894531,1.1519615313773026,52.08000183105469,-0.04926471011036371 5935,2015-06-26,53.27999877929688,54.9000015258789,53.13000106811523,54.65999984741211,190300.0,-0.020588285205271784,-1.1071478039332157,-7.666659602425014,60.24999618530279,60.783224505598355,-0.4818449667569382,-1.3807543819160912,-2.713383680355072,-9.857698268704958,26.3504266837736,1.7700004577636719,1.053405327103711,1.1174985885620217,-1.3372101082397165,3.57220728536376,-0.10985575983885099,2.3448529369628943,-2.476608834411195,40.091083513206485,-19.59248718005862,1.2273543484008704,6,0.18500137329100852,-0.8149986267089915,-3.037498474121101,-8.604997634887702,-2.099998474121101,4,-0.029842345889950272,2.040000915527329,54.4000015258789,1.7362618475713867,53.77000045776367,-1.4465108851865651,53.16999816894531,-0.029842345889950272 5936,2015-06-29,52.5,53.540000915527344,51.86999893188477,53.27999877929688,77200.0,-0.01463961706395478,1.5692277897108944,0.5652160692615883,56.70587876263789,61.29312264862722,0.4856081873804001,-0.474662609827476,-1.8442954250879495,-8.934342643874146,26.269571413051096,1.670001983642571,1.0419010605993577,0.2419998168945341,-2.101201772234404,2.5852014060234723,-0.929600977669935,1.4136006114590032,-1.3902134609627268,23.22400299339109,-39.35693152921291,1.1716007945644695,6,1.1949996948242188,-0.034999847412109375,-2.2574996948242188,-7.504999160766602,-0.6500015258789062,0,-0.011047653924851186,-1.1071478039332157,53.27999877929688,2.040000915527329,54.4000015258789,1.7362618475713867,53.77000045776367,-0.011047653924851186 5937,2015-06-30,51.9000015258789,52.9000015258789,50.849998474121094,52.77000045776367,246100.0,-0.011428542364211425,2.6283205557975236,1.1153849915880893,53.60121630723961,60.37417554546884,1.1728923924486025,0.18191833964021953,-1.1838763453295442,-8.183440634196451,25.54253318584003,2.0500030517578054,1.0859821629545934,-0.3879987716674904,-2.6946352887077154,1.9186377453727346,-1.5413170301876065,0.7653194868526256,4.00999832153321,23.542654018301786,-40.12589550192622,1.153318258520113,6,1.4799976348877024,0.5649986267089915,-1.657501220703118,-6.905000686645501,-0.7200012207031179,1,0.0021193986978873536,1.5692277897108944,52.5,-1.1071478039332157,53.27999877929688,2.040000915527329,54.4000015258789,0.0021193986978873536 5938,2015-07-01,52.099998474121094,52.5099983215332,50.97999954223633,52.20000076293945,35900.0,0.0038535056331832074,3.2500119209719034,0.11494530068182222,50.764274659508246,58.57939613526774,1.1292745754618707,-0.03316830793677639,-1.265400921536063,-8.22824232046915,24.180522752284595,1.529998779296875,1.1018246662671487,-0.1795017242431669,-2.487669954951272,2.1286665064649384,-1.3335858395972195,0.9745823911108857,3.7088013458251936,28.02688761105162,-30.906341967079825,1.1540841153540529,7,1.2800006866455078,0.7850017547607422,-1.8599977493286133,-6.879997253417969,-1.5900001525878906,2,0.015547051766102271,2.6283205557975236,51.9000015258789,1.5692277897108944,52.5,-1.1071478039332157,53.27999877929688,0.015547051766102271 5939,2015-07-02,51.4000015258789,52.93999862670898,50.77000045776367,52.1500015258789,34800.0,-0.01343564239430628,-1.1591998633542813,7.499828342551974,49.685047009410866,55.750787005801946,1.7884677249616274,0.6945635187120018,-0.47099858847490594,-7.379377127904853,23.27479019779499,2.1699981689453054,1.1518792282589203,-0.8744987487793026,-3.1901975807498175,1.4412000831912124,-2.0323481647645636,0.2833506672059585,4.3096222671508855,15.254259205379222,-40.76751359258423,1.1578494159852581,7,1.9399986267089915,1.5249977111816477,-1.157501220703118,-6.145000457763665,-0.40999984741210227,3,0.011478601849668202,3.2500119209719034,52.099998474121094,2.6283205557975236,51.9000015258789,1.5692277897108944,52.5,0.011478601849668202 5940,2015-07-06,51.45000076293945,52.56000137329102,50.95000076293945,51.27999877929688,80500.0,0.0009727477738572521,-2.8795288148213003,-0.22666931152342804,49.28571255569162,55.276763453240164,1.3208452644881703,0.6785673260418363,-0.4224531392266968,-7.292278089750255,22.50990608759558,1.6100006103515696,1.1608580969925981,-0.8239995956420927,-3.1404429851392806,1.4924437938550952,-1.982221290390683,0.3342220991064977,4.062038096679686,24.548743422402598,-29.010054428474607,1.1582216947485935,7,1.5900001525878906,1.5249996185302734,-1.2075004577636719,-6.17500114440918,-2.700000762939453,0,0.016715269146721612,-1.1591998633542813,51.4000015258789,3.2500119209719034,52.099998474121094,2.6283205557975236,51.9000015258789,0.016715269146721612 5941,2015-07-07,53.6500015258789,53.75,51.1500015258789,51.290000915527344,48400.0,0.04275997532198583,1.0312507450587758,13.882194547291013,55.31469003432429,55.41683504654324,-0.7074238786264431,-1.3687210850695593,-2.4950236904639027,-9.332213911980055,21.889318238306803,2.599998474121101,1.095837416572195,1.2345010757446246,-1.0535405209304258,3.522542672419675,0.09048027740709585,2.3785218740821534,1.6723557976660217,96.6443459905347,44.995178198726826,1.144020798337526,7,-0.6100006103515554,-0.6050014495849538,-3.407501220703118,-8.375001907348626,-4.180000305175767,1,-0.04603916403453734,-2.8795288148213003,51.45000076293945,-1.1591998633542813,51.4000015258789,3.2500119209719034,52.099998474121094,-0.04603916403453734 5942,2015-07-08,51.540000915527344,53.4900016784668,51.099998474121094,53.4900016784668,55000.0,-0.03932899441454374,1.4512843787229963,-0.8262712960268993,49.008674540924346,54.15288011516482,1.2818460807765746,0.843600416301939,-0.28077347129294594,-7.071355854820126,21.72488933061828,2.5500030517578054,0.6686683487882021,-0.9129995346069322,-3.1117079522030124,1.285708882989148,-2.0123537434049723,0.18635467419110796,3.6002621333863303,25.83894550486502,-22.24042142946558,1.0993542087980392,7,1.5,1.5049991607666016,-1.2975006103515625,-6.220001220703125,-3.270000457763672,2,0.006014698352486025,1.0312507450587758,53.6500015258789,-2.8795288148213003,51.45000076293945,-1.1591998633542813,51.4000015258789,0.006014698352486025 5943,2015-07-09,52.27999877929688,52.95000076293945,51.86000061035156,52.27999877929688,54600.0,0.014357738661711972,-1.5952497729336528,-0.0,48.1737965679233,52.53214295810699,0.34449145837706396,0.21961110307699272,-1.0169942147214428,-7.650510253840807,20.911905373075932,1.4099998474121094,0.6874881075971047,-0.23950157165526775,-2.3243082967053184,1.8453051533947828,-1.2819049341802966,0.8029017908697611,2.6854537659707916,50.67109239889474,6.933083436473389,1.0424033625250266,7,0.555002212524407,0.7650012969970632,-2.037498474121101,-6.914999008178718,-3.899997711181655,3,-0.021040522184493704,1.4512843787229963,51.540000915527344,1.0312507450587758,53.6500015258789,-2.8795288148213003,51.45000076293945,-0.021040522184493704 5944,2015-07-10,54.22000122070313,54.22999954223633,52.81000137329102,52.81000137329102,43500.0,0.0371079282078044,-1.014182017893898,100.0,47.51275783278386,51.11689425227156,-1.8145483055735596,-1.621598738946247,-2.995719277259404,-9.397594705672155,20.785166611453587,1.950000762939446,0.6661165200716752,1.58500080108643,-0.6106359084303463,3.7806375106032064,0.48718244632804186,2.6828191558448182,0.5776332410643832,99.69517301054182,58.96636438401245,1.0978183547583864,7,-1.720001220703132,-1.1750011444091868,-3.780000686645515,-8.650001525878913,-5.8800010681152415,4,-0.06842498737815073,-1.5952497729336528,52.27999877929688,1.4512843787229963,51.540000915527344,1.0312507450587758,53.6500015258789,-0.06842498737815073 5945,2015-07-13,54.7400016784668,55.1500015258789,53.4900016784668,54.06999969482422,50700.0,0.009590565216828217,1.2281852046237267,0.47517876322631436,60.01506346389006,51.484581441299575,-2.353124006953891,-1.98670491251778,-3.500196627139765,-9.721930246109622,20.78415518039258,1.6599998474121023,0.523583797109687,1.9420011520385714,-0.37337173994565376,4.2573740440227965,0.7843147060464588,3.099687598030684,-3.970001220703125,89.87655460570204,44.80711976283002,1.1576864459921112,7,-1.7800006866455078,-1.6950016021728516,-3.5550012588500977,-8.92500114440918,-6.510002136230469,0,-0.06850566103426237,-1.014182017893898,54.22000122070313,-1.5952497729336528,52.27999877929688,1.4512843787229963,51.540000915527344,-0.06850566103426237 5946,2015-07-14,55.0099983215332,57.22999954223633,54.56000137329102,55.04999923706055,70900.0,0.004932346269412191,-4.680878521512647,-0.05970268223665856,57.38363102372614,51.90484974313141,-2.491659287223797,-2.0980661553388344,-3.7460546624270137,-9.78520094626549,21.72729275152998,2.6699981689453054,0.2870369019481842,2.0429979324340835,-0.40313812595492493,4.489133990823092,0.8199299032395828,3.266065961628584,-4.152397842407225,63.784651975832375,17.10287775374345,1.2230680291945037,7,-1.0099983215332031,-1.3049983978271484,-3.9874982833862305,-8.364997863769531,-6.709999084472656,1,-0.11379746432536753,1.2281852046237267,54.7400016784668,-1.014182017893898,54.22000122070313,-1.5952497729336528,52.27999877929688,-0.11379746432536753 5947,2015-07-15,51.63999938964844,54.959999084472656,51.22000122070313,54.959999084472656,55900.0,-0.061261571254504266,1.2530109684046478,82.99809269502194,43.00721536720176,51.04295426620847,0.9360113770001703,1.2999921316935001,-0.31062908941557055,-6.231242916569563,21.781609649963933,3.789997100830071,0.06711548632497966,-1.3025009155273466,-3.793341880413557,1.1883400493588638,-2.5479213979704483,-0.05708043308424493,-0.5275029479980446,6.988324230316269,-37.49942890006244,1.2454204824431043,7,2.3600006103515625,2.065000534057617,-0.4074993133544922,-4.814998626708984,-3.4300003051757812,2,-0.04202165365207755,-4.680878521512647,55.0099983215332,1.2281852046237267,54.7400016784668,-1.014182017893898,54.22000122070313,-0.04202165365207755 5948,2015-07-16,53.93000030517578,54.63000106811523,51.70000076293945,51.70000076293945,43200.0,0.04434548688213935,-1.627803503706067,-0.671686670849046,48.608639875689164,50.923353473572725,-1.1925100481585815,-0.8716691347734695,-2.522073934662899,-8.330244120631662,21.838861901082993,2.9900016784667898,-0.0002746974890328602,0.8840000152587919,-1.5894155693577545,3.3574155998753383,-0.3527077770494813,2.120707807567065,-2.709999084472649,45.09151150280701,3.139503048220277,1.2367077923082732,7,0.15999984741210938,-0.220001220703125,-2.6775007247924805,-6.659999847412109,-4.970001220703125,3,-0.10495085880555621,1.2530109684046478,51.63999938964844,-4.680878521512647,55.0099983215332,1.2281852046237267,54.7400016784668,-0.10495085880555621 5949,2015-07-17,53.75,54.13999938964844,52.90999984741211,53.790000915527344,36900.0,-0.0033376655693900803,2.324332683801924,-0.017937633963471273,51.47335904528704,51.166425305749996,-0.7198013521648505,-0.6551642036986749,-2.2778517154171283,-7.980386412481252,21.325880851166804,1.2299995422363281,0.024845018138130115,0.6594997406005874,-1.8317857814112983,3.150785262612473,-0.586143020405359,1.9051425016065338,-2.529998779296868,42.09649726909485,-0.08715045544411026,1.2456427610059442,7,0.41499900817871094,-0.04000091552734375,-2.684999465942383,-6.079999923706055,-4.8600006103515625,4,-0.0999069568722748,-1.627803503706067,53.93000030517578,1.2530109684046478,51.63999938964844,-4.680878521512647,55.0099983215332,-0.0999069568722748 5950,2015-07-20,53.459999084472656,53.97999954223633,53.20000076293945,53.4900016784668,47300.0,-0.005395365870276114,-1.8363631319401577,0.7500476826244517,53.10478530102075,50.92088033538294,-0.12817741432111518,-0.5127402893800053,-1.9218060889511648,-7.505161561097552,19.551530565216275,0.779998779296875,0.08382697017725604,0.4464988708496094,-1.886452810661872,2.779450552361091,-0.7199769699061349,1.6129747116053537,-1.9995979309081946,37.27118950672325,-7.008727224924151,1.1664758407557418,7,0.7049999237060547,0.25,-2.3599987030029297,-4.939998626708984,-3.2199974060058594,0,-0.0957725218774248,2.324332683801924,53.75,-1.627803503706067,53.93000030517578,1.2530109684046478,51.63999938964844,-0.0957725218774248 5951,2015-07-21,52.06000137329102,53.93000030517578,51.31999969482422,53.61999893188477,49400.0,-0.026187761600397375,1.3944956375968267,51.995422759059124,50.49200473247957,51.0856948011113,1.142730386700194,0.9335455780569291,-0.47324915639989484,-5.927797092980946,18.74469583961414,2.6100006103515625,0.18910360035532392,-0.9524988174438391,-3.287151847524626,1.382154212636948,-2.1198253324842327,0.2148276975965544,5.169998168945305,22.459909956773583,-23.433410512004347,1.1673265150403949,7,2.164999008178704,1.6499977111816335,-0.8650007247924876,-3.540000915527351,1.5,1,-0.07356899212491463,-1.8363631319401577,53.459999084472656,2.324332683801924,53.75,-1.627803503706067,53.93000030517578,-0.07356899212491463 5952,2015-07-22,51.88999938964844,52.45000076293945,51.43999862670898,51.72000122070313,62300.0,-0.0032655009442585925,-1.76711641566419,-0.10897335576508797,49.35305255775167,51.216723244425566,1.5283198912798355,1.056925588278503,-0.24921459452288275,-5.579296893013733,17.894258762874255,1.0100021362304759,0.3059064884770777,-1.0585008621215835,-3.444585752884784,1.327584028641617,-2.2515433075031837,0.13454158326001675,5.221800155639649,17.220527442183194,-29.65497552966544,1.193042445381601,7,2.335000991821289,2.1100006103515625,-0.6949987411499023,-3.3699989318847656,1.3899993896484446,2,-0.06918481778406149,1.3944956375968267,52.06000137329102,-1.8363631319401577,53.459999084472656,2.324332683801924,53.75,-0.06918481778406149 5953,2015-07-23,51.70000076293945,52.459999084472656,51.47999954223633,51.97000122070313,57300.0,-0.003661565406510414,-1.7605508185447258,-1.5882550937977924,50.95419620408441,51.59910528568117,1.818643521825166,1.1424685950676619,0.002104772845569869,-5.202109159217642,17.091928492939285,0.9799995422363281,0.1482213446980083,-1.1449995040893555,-3.5604453581707105,1.2704463499919996,-2.352722431130033,0.06272342295132205,5.295962785339356,13.475216639657164,-35.855198931163685,1.2077229270406777,7,2.5249996185302734,2.299999237060547,-0.5775003433227539,-2.940000534057617,2.779998779296875,3,-0.06750486705927794,-1.76711641566419,51.88999938964844,1.3944956375968267,52.06000137329102,-1.8363631319401577,53.459999084472656,-0.06750486705927794 5954,2015-07-24,51.72000122070313,52.20000076293945,51.25,51.68999862670898,54500.0,0.00038685604387866945,-1.087914114801447,-0.1111205301007858,50.86042218418062,50.58192292126901,1.5720414749011837,0.9606475764788414,0.03621751018901165,-5.026995999449262,15.673791185010966,0.9500007629394531,0.26258184497778814,-0.9909990310668846,-3.3396502703917648,1.3576522082579956,-2.1653246507293247,0.1833265885955555,5.162443050506582,17.21616481730697,-33.79286720419415,1.17432561966244,7,2.5049991607665945,2.279998779296868,-0.5975008010864329,-2.960000991821296,-0.030002593994154836,4,-0.05336430918577917,-1.7605508185447258,51.70000076293945,-1.76711641566419,51.88999938964844,1.3944956375968267,52.06000137329102,-0.05336430918577917 5955,2015-07-27,51.68999862670898,52.52999877929688,51.11000061035156,51.70000076293945,73500.0,-0.0005800965445867945,-1.4273510961566171,-0.3333757151939759,42.751468813581226,48.9561271201418,1.2559829959177833,0.9121923283364737,0.07209870855819389,-4.79783802848651,14.118534589606751,1.4199981689453196,0.3463222548872835,-0.9415016174316477,-3.3165496514591126,1.4335464165958172,-2.1290256344453766,0.24602239958208116,4.967147873652351,20.567307770349537,-23.65010623381516,1.1875240170137324,7,1.345001220703132,2.3100013732910227,-0.21999835968016868,-2.489997863769524,-0.80999755859375,0,-0.05416907160863682,-1.087914114801447,51.72000122070313,-1.7605508185447258,51.70000076293945,-1.76711641566419,51.88999938964844,-0.05416907160863682 5956,2015-07-28,51.91999816894531,52.22000122070313,51.290000915527344,52.0099983215332,76800.0,0.00444959466718764,2.6470174651257725,8.998093058727399,51.63229069305581,49.914468823014474,0.6052171584195847,0.6709104997669684,-0.1253724176942299,-4.83665955388954,13.57673034083524,0.9300003051757884,0.29985367332641033,-0.682501983642581,-3.078383331697644,1.7133793644124822,-1.880442657670109,0.515438690384947,4.404319578015432,57.04215514554941,10.066244785680702,1.19794067402753,7,0.9500026702880859,2.0800018310546875,0.7200021743774414,-1.7649974822998047,-1.6799964904785156,1,-0.03235740658179309,-1.4273510961566171,51.68999862670898,-1.087914114801447,51.72000122070313,-1.7605508185447258,51.70000076293945,-0.03235740658179309 5957,2015-07-29,52.0099983215332,52.5,51.52999877929688,52.20000076293945,71200.0,0.0017334390555068246,1.4556964470240388,2.1111346585851734,48.77160866002094,49.932576465718,0.640585155596348,0.6214348444067497,-0.16275207400143188,-4.707310346972982,13.846350495279106,0.9700012207031179,-0.015839293948722855,-0.5980016708374052,-2.9875898073744622,1.7915864656996519,-1.7927957391059337,0.5967923974311233,4.001460397230993,63.38020223294366,16.174754714094952,1.194794068268528,7,0.6150016784667969,1.9900016784667969,0.7475013732910156,-1.6499977111816406,-1.5799980163574219,2,0.02980202079945249,2.6470174651257725,51.91999816894531,-1.4273510961566171,51.68999862670898,-1.087914114801447,51.72000122070313,0.02980202079945249 5958,2015-07-30,52.90999984741211,53.5,51.56000137329102,51.7599983215332,66900.0,0.017304394441910453,-1.5032314272916691,-6.052561837455831,43.41707903093659,49.03743424190128,-0.468597211125946,-0.22637853476477687,-0.9911752565201368,-5.398704710157574,14.362009572177662,1.9399986267089773,-0.30672417907165084,0.2614997863769517,-2.1192766329534294,2.642276205707333,-0.9288884232882353,1.4518879960421387,2.807371384847329,75.31379484265567,33.31254283658447,1.1903882096651903,7,-0.36499977111816406,1.0900001525878906,-0.15250015258789062,-2.239999771118164,-1.720001220703132,3,0.006992986825776093,1.4556964470240388,52.0099983215332,2.6470174651257725,51.91999816894531,-1.4273510961566171,51.68999862670898,0.006992986825776093 5959,2015-07-31,51.9900016784668,54.38000106811523,51.88000106811523,53.29999923706055,63800.0,-0.01738798283119458,-2.267976463548389,-1.1391268003688642,36.71497388682698,47.21634408476864,0.19611405334138254,0.7800825435992635,-0.01719534128852729,-4.2821132823973045,14.807897364428744,2.5,-0.1293225146322925,-0.6879983901977553,-3.0177114614416922,1.6417146810461816,-1.8528549258197273,0.4768581454242167,3.4509273164781717,26.911343881494815,-8.66081892633482,1.1648565356219691,7,0.7549991607666016,2.009998321533203,0.7674980163574219,-1.2050018310546875,-0.5200004577636648,4,0.04789378310023862,-1.5032314272916691,52.90999984741211,1.4556964470240388,52.0099983215332,2.6470174651257725,51.91999816894531,0.04789378310023862 5960,2015-08-03,52.31000137329102,53.0,51.68999862670898,52.13000106811523,71900.0,0.006155023744820687,-1.4716886070664925,-0.13740506918884746,37.0192473456681,45.719371041789586,-0.33991333136297186,0.5563392188924965,-0.277737105565798,-4.385695933477727,15.224330306750378,1.3100013732910227,-0.2194907835656963,-0.41099872589110475,-2.676129600022854,1.8541321482406445,-1.5435641629569758,0.7215667111747663,2.8710719185783447,33.0097219221632,0.9646821351031392,1.132565437065873,8,0.4349994659423757,1.6899986267089773,0.447498321533196,-1.5250015258789134,-1.740001678466804,0,-0.011852470470371856,-2.267976463548389,51.9900016784668,-1.5032314272916691,52.90999984741211,1.4556964470240388,52.0099983215332,-0.011852470470371856 5961,2015-08-04,51.18000030517578,53.0,51.06000137329102,52.11999893188477,65600.0,-0.02160200799941503,-2.2881430451073403,-5.222205738990006,47.18137942383139,45.47807402690955,0.728770215315194,1.57242514463546,0.8972379829663026,-3.071594124395986,14.742494208975227,1.9399986267089773,-0.3985848571161341,-1.4174997329711942,-3.7380249152837806,0.9030254493413921,-2.577762324127484,-0.25723714181490465,3.7568086258025204,3.6144259914190298,-30.2947514445144,1.1602625911562927,8,1.5400009155273438,2.8199996948242188,1.7849998474121094,-0.3950004577636719,0.259998321533196,1,-0.00586164977084247,-1.4716886070664925,52.31000137329102,-2.267976463548389,51.9900016784668,-1.5032314272916691,52.90999984741211,-0.00586164977084247 5962,2015-08-05,51.849998474121094,52.27000045776367,50.709999084472656,51.54999923706055,83800.0,0.013091015337050704,1.7368368217637906,-0.31914859079195423,34.097847554452855,43.60514639917272,0.0586710989827921,0.9769296875360922,0.2915651115653617,-3.5459783353386243,14.184233060006674,1.5600013732910156,-0.5891342315169297,-0.7630014419555664,-3.0577838808056796,1.5317809968945468,-1.9103926613806266,0.38438977746949377,2.7766658522422247,31.06263687947544,-1.3728939735938965,1.1473912194250573,8,0.6950016021728516,2.1200008392333984,1.230001449584961,-1.0649986267089844,-1.4399986267089844,2,-0.031051048081667032,-2.2881430451073403,51.18000030517578,-1.4716886070664925,52.31000137329102,-2.267976463548389,51.9900016784668,-0.031051048081667032 5963,2015-08-06,51.18000030517578,52.20000076293945,50.9900016784668,51.9900016784668,58700.0,-0.012921855133317228,-1.033614253520585,-2.700011444120901,31.721193875646378,41.478565476002245,0.7232026205339963,1.6446135485722664,0.9601116093427677,-2.676687764922356,13.595802784857137,1.2099990844726562,-0.653081410420242,-1.3779996871948228,-3.757549573576604,1.0015501991869584,-2.5677746303857134,-0.1882247440039322,3.0549974969984675,12.806565849227056,-17.646546941944482,1.1897749431908904,8,1.364999771118164,2.789999008178711,1.7424993515014648,-0.3950004577636719,-0.17000198364257812,3,-0.014654161694566348,1.7368368217637906,51.849998474121094,-2.2881430451073403,51.18000030517578,-1.4716886070664925,52.31000137329102,-0.014654161694566348 5964,2015-08-07,50.5099983215332,51.11000061035156,49.18000030517578,51.11000061035156,91300.0,-0.013091089871971384,5.433309809456598,0.7407423105723449,30.09446137863482,40.07223131656376,1.3449516035478837,2.13171446782718,1.664367654207794,-1.81134189922561,12.33079497481141,2.0,-0.7029327390311693,-1.8625015258789048,-4.274732665132831,0.5497296133750211,-3.0686170955058643,-0.6563859562519454,3.372499608870889,34.81670478035531,5.01015081357659,1.2061155696269625,8,1.2700023651123047,2.6950016021728516,2.6225013732910156,0.27500152587890625,1.7800025939941406,4,0.013462687146554186,-1.033614253520585,51.18000030517578,1.7368368217637906,51.849998474121094,-2.2881430451073403,51.18000030517578,0.013462687146554186 5965,2015-08-10,50.9900016784668,51.29999923706055,50.47000122070313,50.93999862670898,65700.0,0.00950313547583237,1.4776127900885712,-0.08333810168673739,41.75655786461775,38.97492766895954,0.8439632885321373,1.4296655098997633,1.2210337678824885,-2.093781749687899,10.481103467557165,0.8299980163574148,-0.7630655122824663,-1.194998168945311,-3.407055646342897,1.017059308452275,-2.3010269076441077,-0.08896943024651449,2.3281965369099,47.382238688223374,15.9587387252693,1.1060287386987933,8,0.7899990081787109,2.214998245239258,2.142498016357422,-0.2050018310546875,2.1599998474121023,0,0.009413601224473878,5.433309809456598,50.5099983215332,-1.033614253520585,51.18000030517578,1.7368368217637906,51.849998474121094,0.009413601224473878 5966,2015-08-11,48.75,50.959999084472656,48.27000045776367,50.68999862670898,60000.0,-0.04393021386019591,1.16935413164092,-38.797604516320256,31.658893185867527,37.07351483849804,2.8910358438800614,3.34830701642192,3.4730767199740598,0.33867146647676805,8.098375344019397,2.720001220703125,-0.8845211734449094,-3.121999931335452,-5.420828945346528,-0.8231709173243758,-4.27141443834099,-1.972585424329914,4.071614466152589,11.999988555908203,-20.343511802418405,1.1494145070055373,8,2.575000762939453,4.0,4.257500648498535,2.0349998474121094,4.430000305175781,1,0.03733332707331738,1.4776127900885712,50.9900016784668,5.433309809456598,50.5099983215332,-1.033614253520585,51.18000030517578,0.03733332707331738 5967,2015-08-12,49.47000122070313,49.93999862670898,44.709999084472656,48.1500015258789,64500.0,0.014769255809295112,3.6283294286042453,-0.6804126954788038,37.7337863964404,36.44203787910958,1.9811890280057014,2.59020038300379,2.7508426204980267,-0.1956709900164384,8.548395127713606,5.229999542236321,-0.8566151666885702,-2.2934988021850486,-4.830892799815651,0.24389519544555327,-3.5621958010003496,-1.0248018033697477,2.7143872842750056,63.55141614874575,27.630630556299167,1.2686969988153007,8,0.07499885559081321,1.49999809265136,3.5724992752075124,1.3149986267089773,4.520000457763665,2,0.039822060994439745,1.16935413164092,48.75,1.4776127900885712,50.9900016784668,5.433309809456598,50.5099983215332,0.039822060994439745 5968,2015-08-13,48.27000045776367,49.709999084472656,48.0,49.36000061035156,59700.0,-0.024257140354329798,-1.0981570109643222,-0.8257578822645346,33.20351486746449,36.05187576584708,2.742156073875236,3.525163631662437,3.9033495310139017,1.1644574438971773,9.022734539709546,1.7099990844726562,-1.0307463151027605,-3.2104995727539034,-5.982209485652795,-0.4387896598550114,-4.596354529203346,-1.824644616304461,2.718485739933591,54.021263897740646,15.084494865665576,1.3858549564494451,8,0.5849990844726562,2.6999988555908203,4.772500038146973,2.5149993896484375,6.5,3,0.044333941772404684,3.6283294286042453,49.47000122070313,1.16935413164092,48.75,1.4776127900885712,50.9900016784668,0.044333941772404684 5969,2015-08-14,48.38000106811523,48.86999893188477,45.77999877929688,48.09000015258789,56000.0,0.0022788607687669327,3.8661548350664177,-0.26605584856003295,34.00968305965819,35.71747973406819,2.309045825915895,3.153932396846237,3.7709772785928735,1.205353494783239,9.75061199348892,3.0900001525878906,-1.1868723472160525,-2.8319990158081154,-5.716144589327705,0.05214655771147392,-4.27407180256791,-1.3899262290483207,1.6039271914660986,55.69046887201304,13.833994542598859,1.4420727867597958,8,0.47499847412110086,2.589998245239265,4.55999946594239,2.404998779296882,3.9399986267089915,4,0.05436124835373901,-1.0981570109643222,48.27000045776367,3.6283294286042453,49.47000122070313,1.16935413164092,48.75,0.05436124835373901 5970,2015-08-17,48.34000015258789,48.9000015258789,47.09000015258789,48.08000183105469,77100.0,-0.0008268068343161294,1.6231883657352162,0.8965431059430384,32.38191249105934,34.073094519315745,1.9295977151611226,2.941500900995024,3.788970029479657,1.3892474762389426,10.50996771593722,1.8100013732910085,-1.3699784460388642,-2.615999984741208,-5.568111420733231,0.3361114512508152,-4.09205570273722,-1.1399442667451964,1.3699989318847656,58.08001708984375,17.394901597781583,1.476055717996012,8,0.14999961853027344,2.6299991607666016,4.432499885559082,2.4449996948242188,4.009998321533203,0,0.08171288271557842,3.8661548350664177,48.38000106811523,-1.0981570109643222,48.27000045776367,3.6283294286042453,49.47000122070313,0.08171288271557842 5971,2015-08-18,48.22999954223633,48.84000015258789,47.08000183105469,48.11000061035156,67200.0,-0.002275560819287148,1.6268628673424943,0.46153733292251714,31.434205142118003,33.77713425127854,1.7624776801581632,2.898460973690689,3.895862747635391,1.629751582543733,12.381773558255842,1.7599983215332031,-1.420143015565344,-2.5345005035400376,-5.675900928228053,0.6068999211479778,-4.105200715884045,-0.96380029119603,0.679999542236331,67.30402993990585,28.271501600518185,1.570700212344009,8,0.22500038146972656,2.739999771118164,4.772500991821289,4.045000076293945,5.090000152587891,1,0.10201123844784599,1.6231883657352162,48.34000015258789,3.8661548350664177,48.38000106811523,-1.0981570109643222,48.27000045776367,0.10201123844784599 5972,2015-08-19,48.29999923706055,48.91999816894531,47.459999084472656,48.099998474121094,37400.0,0.0014513724961353613,1.0277784400522403,1.6666878596178911,25.34760641162478,33.06895786638725,1.2694500008883836,2.683291101034314,3.8244715834605074,1.6643641048590752,14.331698388521794,1.4599990844726562,-1.5159327002879834,-2.285000801086426,-5.562917160843313,0.992915558670461,-3.923958980964869,-0.6460426212079824,-3.5900001525878906,64.12214407324211,28.45294505030013,1.638958179878442,8,-0.2950000762939453,1.5349998474121094,5.5525007247924805,4.635000228881836,5.819999694824226,2,0.10103522039749468,1.6268628673424943,48.22999954223633,1.6231883657352162,48.34000015258789,3.8661548350664177,48.38000106811523,0.10103522039749468 5973,2015-08-20,48.209999084472656,48.9900016784668,47.11999893188477,47.77000045776367,43600.0,-0.0018633572258699438,-1.149426370932921,2.199984741269145,27.81690724160491,32.81589629560615,0.9988952365652963,2.6334409889833665,3.9068477055209883,1.8473801657511117,16.430021598891404,1.8700027465820241,-1.6891927286390782,-2.200500869750975,-5.597895900321809,1.196894160819859,-3.8991983850363923,-0.501803354465558,-3.4158000183105486,75.70087571584922,37.3159621260301,1.6986975152854178,8,-0.2049999237060547,1.460000991821289,5.642500877380371,4.725000381469727,5.630001068115234,3,0.11989219464340839,1.0277784400522403,48.29999923706055,1.6268628673424943,48.22999954223633,1.6231883657352162,48.34000015258789,0.11989219464340839 5974,2015-08-21,48.959999084472656,49.61999893188477,34.56999969482422,40.22999954223633,188700.0,0.015556938689956556,1.9950249511585834,19.84096997650486,31.28492096338276,31.65238108435782,0.006599909470899945,1.7561029973709665,3.1268331747862774,1.2020884871923911,19.22495346230737,15.049999237060554,-1.8154567804852633,-1.3125007629394503,-4.710152284271196,2.0851507583922952,-3.0113265236053195,0.38632499772641893,0.030002593994140625,95.61461873176133,54.21376648554927,1.6988257606658723,8,-6.194999694824219,-4.48499870300293,4.940000534057617,3.9750003814697266,3.4099998474121165,4,0.11866833092187745,-1.149426370932921,48.209999084472656,1.0277784400522403,48.29999923706055,1.6268628673424943,48.22999954223633,0.11866833092187745 5975,2015-08-24,48.88999938964844,50.95000076293945,45.81000137329102,47.040000915527344,75900.0,-0.0014297323556613506,-1.3851518799122045,0.21191278019783116,35.48796655059812,32.077833680439,-0.2822990980417188,1.6923457098179142,3.1792484176127758,1.3740993306840323,22.090727683145563,5.13999938964843,-1.882436736893176,-1.2425004959106474,-4.6249373402106,2.1399363483893055,-2.9337189180606202,0.4487179262393255,-14.319999694824219,87.42367985982037,39.53938895204501,1.6912184221499762,8,-6.129999160766602,-4.414999008178711,5.047499656677246,4.045000076293945,2.3699989318847656,0,0.07015750353848493,1.9950249511585834,48.959999084472656,-1.149426370932921,48.209999084472656,1.0277784400522403,48.29999923706055,0.07015750353848493 5976,2015-08-25,50.2400016784668,51.61999893188477,48.9000015258789,50.22000122070313,85200.0,0.02761305595565622,-1.0451109488988286,0.010811067167591414,40.60679869864242,32.39705726957256,-1.5630936692578388,0.22137923362681988,1.8221505306777601,0.1241363593090199,24.987106939834984,2.7299995422363352,-1.854695631719892,0.19150161743164062,-3.0858356325783163,3.4688388674415975,-1.4471670075733414,1.8301702424366226,-15.670001983642578,91.90617410458084,40.163456810618314,1.6386686250049793,8,-7.145002365112305,-5.76500129699707,3.6974973678588867,2.694997787475586,0.0,1,0.04199834245942413,-1.3851518799122045,48.88999938964844,1.9950249511585834,48.959999084472656,-1.149426370932921,48.209999084472656,0.04199834245942413 5977,2015-08-26,53.56000137329102,54.09000015258789,50.65999984741211,51.099998474121094,112000.0,0.06608279426565389,-1.053892304476787,122.99732977307475,60.60605339414179,35.4417837725367,-4.740420454706374,-3.1374003108765933,-1.4826313321554423,-3.09226825687724,27.416844296479038,3.8499984741210938,-1.9050433118280239,3.4340011596679787,-0.10175612409378232,6.96975844342974,1.6661225177870946,5.201879801548863,-18.308001708984385,97.28484238284906,38.939118915329,1.767878641880881,8,-9.230001449584968,-9.085000991821296,0.4074983596801687,-0.43500137329102273,-0.9500007629394602,2,-0.004480987160438876,-1.0451109488988286,50.2400016784668,-1.3851518799122045,48.88999938964844,1.9950249511585834,48.959999084472656,-0.004480987160438876 5978,2015-08-27,53.27999877929688,54.34000015258789,52.22000122070313,54.0,66500.0,-0.00522783022432427,2.0285666018168738,-0.2926830781159102,62.788536760709604,38.639434183764635,-4.106897508070453,-2.981099591397488,-1.1816465485922691,-2.7086083674032295,29.27385907238471,2.1199989318847585,-1.658005626195127,3.1354986190795984,-0.4648730280177986,6.735870266176995,1.3353127955309034,4.935684442628293,-16.897719085693367,94.63833409839529,31.940084039286212,1.8001858235486972,8,-8.824998855590827,-8.804998397827156,0.8325014114379812,-0.1549987792968821,0.9900016784667898,3,0.015765768990863682,-1.053892304476787,53.56000137329102,-1.0451109488988286,50.2400016784668,-1.3851518799122045,48.88999938964844,0.015765768990863682 5979,2015-08-28,54.47999954223633,54.72000122070313,52.77999877929688,52.88999938964844,124100.0,0.022522537357972494,-1.1436474800887875,-2.208329801212246,65.10820188878532,42.27568856128974,-4.86189775024971,-4.200345125330841,-2.3785263220575033,-3.803627712857292,30.643452758740086,1.94000244140625,-1.4723014920287554,4.210999488830566,0.19384192981330273,8.22815704784783,2.2024207093219346,6.219578268339198,-16.661102211914063,97.30637842225651,31.3211607041073,2.0085787795086336,8,-9.834999084472656,-9.834999084472656,-0.36749935150146484,-1.3549995422363281,-3.1300010681152344,4,-0.011747419145117122,2.0285666018168738,53.27999877929688,-1.053892304476787,53.56000137329102,-1.0451109488988286,50.2400016784668,-0.011747419145117122 5980,2015-08-31,51.68999862670898,54.599998474121094,51.4900016784668,54.09000015258789,45100.0,-0.051211470979627416,-1.2214299143599063,-1.509434777080154,62.14874469765393,45.68841517857151,-1.728496049543672,-1.538030470199935,0.3132507451121924,-0.927954799753067,32.328878621759,3.109996795654297,-1.1663352135331166,1.4519987106323171,-2.5080043713341453,5.41200179259878,-0.5280028303509141,3.4320002516155483,-12.180990907348622,47.93809702964834,-23.848291786336553,1.9800015409832312,8,-7.044998168945305,-7.044998168945305,2.422501564025886,1.4350013732910227,-0.5699996948242045,0,0.013155355450608086,-1.1436474800887875,54.47999954223633,2.0285666018168738,53.27999877929688,-1.053892304476787,53.56000137329102,0.013155355450608086 5981,2015-09-01,50.88000106811523,52.52000045776367,49.18999862670898,50.95000076293945,51000.0,-0.015670295610633156,1.0747680877309362,0.02916652096651939,55.783425446176906,49.0701728490773,-0.5621842770568577,-0.7922811412080577,1.1077217205547143,-0.05097503401507453,34.74819479929831,3.3300018310546946,-0.8718060691942853,0.6570011138915959,-3.290230206591623,4.604232434374815,-1.3166145463500172,2.630616774133209,-9.849893998620594,30.56060847497021,-40.521424281526706,1.9736156602416097,9,-6.235000610351555,-6.235000610351555,2.6374988555908274,2.2449989318847727,1.25,1,0.00746849932076965,-1.2214299143599063,51.68999862670898,-1.1436474800887875,54.47999954223633,2.0285666018168738,53.27999877929688,0.00746849932076965 5982,2015-09-02,50.2400016784668,51.4900016784668,48.61000061035156,51.4900016784668,72100.0,-0.012578604092237211,3.608001708984375,17.857220708445055,58.46947718661112,52.47601395407799,0.42683002277784965,-0.2941650756013132,1.6892983377790358,0.6520070242039182,37.60074744588777,2.8800010681152344,-0.5484637168487296,0.09750156402587606,-3.7749810370276435,3.9699841650793957,-1.8387397365008837,2.033742864552636,-7.840905193851313,26.677592557907193,-44.63906334854562,1.93624130052676,9,-5.595001220703125,-5.595001220703125,3.1949987411499023,2.884998321533203,1.4599990844726562,2,0.0,1.0747680877309362,50.88000106811523,-1.2214299143599063,51.68999862670898,-1.1436474800887875,54.47999954223633,0.0 5983,2015-09-03,50.43000030517578,50.81999969482422,49.86000061035156,50.08000183105469,54400.0,0.0037818196727970044,-1.4303746124948091,-0.279998779296875,58.75319696635545,55.52804462107496,0.6535869000178778,-0.5725897347668294,1.4225373618342516,0.5251385598835725,40.60745558205746,0.9599990844726562,-0.17261920113273277,0.32500019073486186,-3.519605101916497,4.169605483386221,-1.597302455590814,2.2473028370605377,-6.798813346951533,29.78722607229815,-41.70884787399973,1.922302646325678,9,-0.16499900817870383,-5.784999847412109,2.8824996948242188,2.6949996948242188,1.7999992370605469,3,0.04322824295029881,3.608001708984375,50.2400016784668,1.0747680877309362,50.88000106811523,-1.2214299143599063,51.68999862670898,0.04322824295029881 5984,2015-09-04,51.18999862670898,51.63000106811523,49.790000915527344,50.09000015258789,47200.0,0.015070361232085716,-1.1647099478507426,3.1428664850136037,61.464193097945326,58.414292015224646,0.271758117895466,-1.3481525686329618,0.5727153398824001,-0.18103973352421576,43.32210887635115,1.8400001525878835,0.30051197774392335,1.0509984970092674,-2.8206196882887014,4.922616682307236,-0.8848105956397205,2.9868075896582553,-6.449930242236839,43.07176855542,-28.877064607764417,1.935809092648986,9,0.4750022888183665,-6.544998168945305,2.0825014114379954,1.9350013732910227,0.9099998474121165,4,0.06016803894672629,-1.4303746124948091,50.43000030517578,3.608001708984375,50.2400016784668,1.0747680877309362,50.88000106811523,0.06016803894672629 5985,2015-09-08,51.47000122070313,52.02000045776367,51.02000045776367,51.61000061035156,63700.0,0.005469869144479,1.0833353201567206,-0.12727234895511266,62.85714718219568,60.886552957841666,0.44277865488481893,-1.6762955451548365,0.24039729013018274,-0.4143086819089419,46.25498469490604,1.0,0.7734737199894681,1.3070011138916087,-2.5926782335389547,5.206680461322172,-0.642838559823673,3.2568407876068903,-5.731939552607891,73.14579851568288,0.5842541002683674,1.949839673715282,9,0.19499969482421164,-6.82500076293946,1.9024991989135671,1.654998779296868,-0.960002899169929,1,-0.0023315085241103484,-1.1647099478507426,51.18999862670898,-1.4303746124948091,50.43000030517578,3.608001708984375,50.2400016784668,-0.0023315085241103484 5986,2015-09-09,50.56999969482422,52.09000015258789,50.41999816894531,52.09000015258789,48900.0,-0.017485943356008726,1.1973703693479127,10.857193460491015,58.45122770440791,60.64712788120458,1.5583950006269447,-0.6671587002338981,1.1016921716239665,0.5236756866320462,48.1551623618935,1.6700019836425781,1.176863873773982,0.3159996032714858,-3.5294099561635477,4.161409162706519,-1.6067051764460345,2.238704382989006,-3.9337440714681904,56.32182018084737,-16.5923069079075,1.9227047797175174,9,1.095001220703125,-5.924999237060547,2.8025007247924805,2.5550003051757812,0.06999969482421875,2,0.010875998425541766,1.0833353201567206,51.47000122070313,-1.1647099478507426,51.18999862670898,-1.4303746124948091,50.43000030517578,0.010875998425541766 5987,2015-09-10,51.43999862670898,51.81999969482422,50.27999877929688,50.27999877929688,31900.0,0.017203854798002016,-1.655174341553589,-0.7631575645172936,61.3652318199914,60.48898288779144,0.3978912253944671,-1.4566882732905597,0.22164071526371742,-0.31455180318148024,48.784101825686484,1.5400009155273366,1.573409296244563,1.08749866485595,-2.774242789487886,4.949240119199786,-0.8433720623159644,3.0183693920278643,-3.99536844361824,71.73905471770371,-0.7885880004406545,1.9308707271719177,9,0.22500228881836648,-6.794998168945305,1.9200019836425852,1.6850013732910227,0.10000228881836648,3,0.013413733666936434,1.1973703693479127,50.56999969482422,1.0833353201567206,51.47000122070313,-1.1647099478507426,51.18999862670898,0.013413733666936434 5988,2015-09-11,50.40999984741211,51.70000076293945,50.16999816894531,51.1500015258789,27500.0,-0.02002330495324056,-1.508190621511677,-0.637932565351365,55.00345270868485,59.36623297889139,1.0928975342213008,-0.2720963482610941,1.2229635471638787,0.7685360349008903,49.45572066570645,1.5300025939941406,1.8281758795720364,-0.049500083923341265,-3.7848080249767975,3.685807857130115,-1.9171540544500658,1.8181538866033833,-2.237832560560136,26.956484241148654,-40.888950261653534,1.8676539705267265,9,1.1949996948242188,-5.7649993896484375,2.8474998474121094,2.7150001525878906,1.1500015258789134,4,0.02559017892148563,-1.655174341553589,51.43999862670898,1.1973703693479127,50.56999969482422,1.0833353201567206,51.47000122070313,0.02559017892148563 5989,2015-09-14,51.0099983215332,51.31000137329102,50.4000015258789,50.61000061035156,50400.0,0.011902370084055702,-1.2195229743623106,-0.540536221499384,57.057253219952344,58.80051170359121,-0.05708742373112585,-0.7008947781394639,0.6232363708082431,0.21655328213315528,49.51064794482038,0.9099998474121236,1.599252452652209,0.4189985275268526,-3.191144621601353,4.029141676655058,-1.3860730470372502,2.2240701020909555,-2.1830476412961133,43.7499627471355,-20.725898642809653,1.8050715745641028,9,-0.44499778747558594,-6.364997863769531,2.2475013732910156,2.115001678466797,0.44000244140625,0,0.02391690376096567,-1.508190621511677,50.40999984741211,-1.655174341553589,51.43999862670898,1.1973703693479127,50.56999969482422,0.02391690376096567 5990,2015-09-15,52.290000915527344,52.66999816894531,50.22999954223633,50.97000122070313,54800.0,0.025093170674616694,1.3461590659834426,3.300018119915677,56.856184389443065,58.9197071417319,-1.3891088431615017,-1.7600383492417322,-0.6432274613326427,-1.0067046275266236,49.300722152326074,2.4399986267089844,1.376887541779297,1.5015010833740234,-2.0212629187783904,5.024265085526437,-0.25988091770218347,3.2628830844502303,-2.873745181243649,84.80010986328125,22.81109301575124,1.7613820010762085,9,-1.6500015258789062,-7.645000457763672,0.2024993896484375,0.9149990081787109,-1.6500015258789062,1,-0.0036336285729501316,-1.2195229743623106,51.0099983215332,-1.508190621511677,50.40999984741211,-1.655174341553589,51.43999862670898,-0.0036336285729501316 5991,2015-09-16,53.1500015258789,53.41999816894531,51.63999938964844,52.52000045776367,24600.0,0.01644675072277879,2.0427476386257895,0.47727364679362777,48.35868778096733,57.796286096660374,-2.1157400078731285,-2.353195324096724,-1.5503403386738341,-1.8037449081389454,48.92577323533399,1.779998779296875,1.0150976593392897,2.1155015945434528,-1.3415220739229383,5.572525263009844,0.3869897603102572,3.8440134287766483,-3.20337124295326,91.69241098257189,32.75663060127049,1.7285118342331962,9,-1.545001983642571,-8.505001068115227,-0.6575012207031179,0.05499839782715554,-2.0,2,-0.04967080204240959,1.3461590659834426,52.290000915527344,-1.2195229743623106,51.0099983215332,-1.508190621511677,50.40999984741211,-0.04967080204240959 5992,2015-09-17,53.18000030517578,54.52000045776367,52.77999877929688,53.02000045776367,33500.0,0.0005644172800687297,-4.437478020897382,0.2539675811832836,49.591509429846,56.77832081482599,-1.8828439500609377,-2.1068717522018403,-1.5600521162159282,-1.770608431123108,48.385263208343346,1.7400016784667898,0.8787310671369397,1.9015003204345717,-1.4294476194489647,5.232448260318108,0.23602635049279996,3.5669742903763435,-2.950000762939453,69.19541499938175,14.165395833394491,1.6654739699417687,9,-1.0249996185302734,-8.53499984741211,-1.1424999237060547,-0.43000030517578125,0.25,3,-0.04776233360194504,2.0427476386257895,53.1500015258789,1.3461590659834426,52.290000915527344,-1.2195229743623106,51.0099983215332,-0.04776233360194504 5993,2015-09-18,53.9900016784668,55.06999969482422,52.540000915527344,52.540000915527344,111400.0,0.015231315694674397,-2.4896516525522943,9.062513411057864,47.932498198883216,55.27479915937464,-2.3856272968344,-2.5946778558907155,-2.363791919741999,-2.5672100824036335,47.60806793197036,2.529998779296875,0.9202241141599501,2.422501564025879,-0.7882825509714664,5.633285679023224,0.8171095065272027,4.027893621524555,-3.311001968383792,77.6859921010548,26.846846240745457,1.6053920574986729,9,-1.3700027465820312,-9.170001983642578,-3.732501983642578,-3.0200023651123047,-1.0500030517578196,4,-0.045378786567376705,-4.437478020897382,53.18000030517578,2.0427476386257895,53.1500015258789,1.3461590659834426,52.290000915527344,-0.045378786567376705 5994,2015-09-21,54.77000045776367,55.09000015258789,52.52000045776367,54.52000045776367,82100.0,0.014447096778068103,4.775284173710289,0.1724137023853684,65.65042163275311,55.585162987214346,-2.910464911627173,-3.074731288474254,-3.190878020944382,-3.3613910959440148,44.7015269283182,2.5699996948242188,1.0090278261407306,2.9120002746582045,-0.35626920263984374,6.180269751956253,1.2778655360091804,4.546135013307229,-3.5640807495117244,93.41564496632706,40.4659035500264,1.6341347386490235,9,-2.1400012969970703,-9.940000534057617,-4.857501029968262,-3.8000011444091797,2.790000915527351,0,-0.058608710199812175,-2.4896516525522943,53.9900016784668,-4.437478020897382,53.18000030517578,2.0427476386257895,53.1500015258789,-0.058608710199812175 5995,2015-09-22,52.31999969482422,55.04999923706055,52.0099983215332,54.15999984741211,76400.0,-0.044732531357723704,-1.4715425470052337,-7.3600006103515625,56.271771272337865,55.34300116142879,-0.3656657419538618,-0.37375038131912675,-0.834168375132947,-0.9156931096392924,42.43156876639635,3.0400009155273438,1.0353217636031218,0.2904994964599581,-2.6672272362760907,3.248226229196007,-1.1883638699080663,1.7693628628279825,-0.5703087243652405,19.710149414471744,-34.58158339857411,1.478863366368024,9,0.3099994659423828,-7.489999771118164,-2.4075002670288086,-1.3500003814697266,7.909999847412109,1,-0.016628420048917403,4.775284173710289,54.77000045776367,-2.4896516525522943,53.9900016784668,-4.437478020897382,53.18000030517578,-0.016628420048917403 5996,2015-09-23,52.349998474121094,53.0,50.90999984741211,52.4000015258789,67300.0,0.000573371167275516,2.344000244140625,0.027175569353881844,59.70559798982631,55.15859740252156,-0.1303236308799569,-0.2504069550771817,-0.9677372743390436,-0.9473091654117738,40.53445312213532,2.0900001525878906,0.9632227563016329,0.21499843597412394,-2.622031520993886,3.052028392942134,-1.203516542509881,1.633513414458129,2.740001678466797,34.44972539657334,-22.3710652317868,1.4185149784840048,9,0.2800006866455078,-7.519998550415039,-2.6199989318847656,-1.3799991607666016,10.720001220703125,2,-0.032664739910508,-1.4715425470052337,52.31999969482422,4.775284173710289,54.77000045776367,-2.4896516525522943,53.9900016784668,-0.032664739910508 5997,2015-09-24,53.31999969482422,53.31999969482422,52.0,52.31999969482422,43500.0,0.018529154708240236,1.6399993896484375,-19.9987793713791,62.403429232299644,55.98081701625653,-0.9002755281509707,-1.3062842812036024,-1.9235307478603403,-1.873705050200627,39.689133197143555,1.3199996948242188,0.8725866545845662,1.1969997406005888,-1.6165848051108824,4.01058428631206,-0.20979253225515038,2.603792013456328,1.7299995422363281,57.65549453257185,-2.478082292046352,1.406792272855737,9,-0.6599998474121094,-8.489999771118164,-3.6075000762939453,-2.3500003814697266,11.400001525878892,3,-0.04069764031067613,2.344000244140625,52.349998474121094,-1.4715425470052337,52.31999969482422,4.775284173710289,54.77000045776367,-0.04069764031067613 5998,2015-09-25,54.11999893188477,55.22000122070313,53.31999969482422,53.63999938964844,65400.0,0.015003736714916283,-2.3928631033273176,0.47999954223633523,62.53207738775856,56.58913081267944,-1.2501325851972638,-2.1503771128849607,-2.773558112571635,-2.632349239531912,38.5457709289687,1.9000015258789134,0.9397004659355872,1.9549989700317454,-0.9547416262235586,4.864739566287049,0.5001286719040934,3.4098692681593974,-3.2099990844726634,74.47791326390177,11.682735879846518,1.4548702981276536,9,-1.3949985504150462,-9.2249984741211,-5.199999809265144,-3.1499996185302805,5.88999938964843,4,-0.012749420552971902,1.6399993896484375,53.31999969482422,2.344000244140625,52.349998474121094,-1.4715425470052337,52.31999969482422,-0.012749420552971902 5999,2015-09-28,53.84000015258789,54.6500015258789,53.83000183105469,53.9000015258789,55900.0,-0.005173665647135173,-19.500500691430847,-0.1250029802350643,60.13686574124077,56.953650962879195,-0.5883533684831264,-2.024585430309166,-2.5420697071858243,-2.31906956504902,37.52313506845754,0.8199996948242116,0.8891602661825431,1.7070001602172837,-1.1080805331744017,4.522080853608969,0.29945981352143747,3.11454050691313,-2.84380027770996,67.98142393487214,6.227206846732372,1.4075403466958427,9,-0.7749996185302734,-8.944999694824219,-5.002500534057617,-2.8700008392333984,7.3100013732910085,0,-0.016716224430316173,-2.3928631033273176,54.11999893188477,1.6399993896484375,53.31999969482422,2.344000244140625,52.349998474121094,-0.016716224430316173 6000,2015-09-29,52.36999893188477,54.099998474121094,51.6500015258789,54.08000183105469,47000.0,-0.027303142952024295,1.8000026157981208,28.499396020093535,57.34094405991506,57.95167943831783,0.9992731855611865,-0.5281044273224254,-1.1293115552011628,-0.8220815195324818,36.490595160953774,2.4499969482421946,1.0048627053283568,0.20299892425537536,-2.605972604728784,3.0119704532395346,-1.2014868402367043,1.607484688747455,-1.2893230300903369,33.874677941409566,-27.38663987673094,1.4044857644920803,9,0.6950016021728445,-1.8549976348876953,-8.74999904632569,-6.469999313354499,11.49000167846679,1,0.09910258826158547,-19.500500691430847,53.84000015258789,-2.3928631033273176,54.11999893188477,1.6399993896484375,53.31999969482422,0.09910258826158547 6001,2015-09-30,51.2599983215332,52.95000076293945,51.11999893188477,52.72999954223633,59200.0,-0.02119535293088881,-1.0914306640625089,0.8596483792025771,49.2799987792969,57.917067143812375,2.026042932790702,0.6448880348240706,-0.045499529961226415,0.30744789067480127,35.057296461059565,1.8300018310546804,1.0227938215353873,-0.9260015487670898,-3.7032812054094464,1.8512781078752667,-2.3146413770882717,0.462638279554092,3.960002899169929,3.4146173535132074,-54.18649907647237,1.3886398283211792,9,1.805002212524414,0.6550025939941406,-7.642498016357422,-5.35999870300293,11.170001983642578,2,0.1749902753495609,1.8000026157981208,52.36999893188477,-19.500500691430847,53.84000015258789,-2.3928631033273176,54.11999893188477,0.1749902753495609 6002,2015-10-01,50.2400016784668,51.27999877929688,49.18000030517578,51.02000045776367,84500.0,-0.019898491542437835,2.2307782596702674,0.5306109738628578,49.319462778138515,58.07117431928519,2.8889472490221095,1.754857114655728,0.9413966365267683,1.3444338050367932,33.67057076164953,2.099998474121101,0.9274695223309735,-1.945998191833496,-4.723277848475853,0.8312814648088604,-3.334638020154678,-0.5573583635123143,4.897999496459967,17.549688950642604,-42.11315659686721,1.3886398283211792,10,1.9599990844726562,1.6749992370605469,-6.4550018310546875,-4.340002059936523,11.13999938964843,3,0.25537415580653633,-1.0914306640625089,51.2599983215332,1.8000026157981208,52.36999893188477,-19.500500691430847,53.84000015258789,0.25537415580653633 6003,2015-10-02,52.61000061035156,53.36999893188477,49.75,50.06999969482422,80700.0,0.047173544042705684,-1.2767286694865079,-3.2564165264681715,55.610106862362976,56.95558378924184,0.3381714541983598,-0.46741219457807404,-1.428720476668829,-0.9904704561668041,31.82233649283815,3.6199989318847727,0.974730520961927,0.3150007247924833,-2.340548102277104,2.970549551862071,-1.0127736887423069,1.6427751383272735,2.2896805297851586,62.705658861532875,0.9873948740079328,1.3277744135347935,10,-0.4099998474121094,-0.6949996948242188,-8.207500457763672,-6.710000991821289,8.599998474121094,4,0.23018438452496004,2.2307782596702674,50.2400016784668,-1.0914306640625089,51.2599983215332,1.8000026157981208,52.36999893188477,0.23018438452496004 6004,2015-10-05,54.27000045776367,54.349998474121094,52.88999938964844,52.88999938964844,33200.0,0.031552933437630326,-1.1159390644047555,0.5433073113002106,56.76229556252079,57.010086488151046,-1.5647637244303425,-1.9866937855101057,-3.070196371954026,-2.6096776642027635,30.140660517510103,1.7399978637695312,1.0431689706594227,1.821000480651854,-0.9205700214585306,4.562570982762239,0.45021522959665816,3.19178573170705,0.4008934489746139,98.45264903887303,38.016014042072094,1.3707852510551928,10,-2.0699996948242188,-2.354999542236328,-9.805000305175781,-8.370000839233398,6.840000152587891,0,0.1057674187461406,-1.2767286694865079,52.61000061035156,2.2307782596702674,50.2400016784668,-1.0914306640625089,51.2599983215332,0.1057674187461406 6005,2015-10-06,51.349998474121094,54.209999084472656,51.1500015258789,54.11000061035156,43700.0,-0.05380508492744729,1.0675665574666326,-2.0,44.61076832128623,55.3328831916466,1.3445695220479479,0.973783308974717,-0.16425196932961228,0.31028135129540146,28.783298516640794,3.1199989318847727,1.0009471863980437,-1.093001365661621,-3.844102105796672,1.65809937447343,-2.46855173572915,0.282549004405908,3.1012596885546913,41.97290014491428,-13.910692571749664,1.3755503700675265,10,0.8500022888183594,0.56500244140625,-6.704998016357422,-5.44999885559082,8.860000610351562,1,0.1908471926575952,-1.1159390644047555,54.27000045776367,-1.2767286694865079,52.61000061035156,2.2307782596702674,50.2400016784668,0.1908471926575952 6006,2015-10-07,51.11999893188477,51.9900016784668,50.47000122070313,51.79999923706055,108700.0,-0.004479056457075359,1.867911355506439,0.24637673147039624,43.905320555374885,53.277537783099405,1.5441266226370587,1.314494940167414,0.04131283314938372,0.5507157089935149,27.30041225258941,1.5200004577636648,0.6517407679207423,-1.3505008697509666,-4.032908056255813,1.33190631675388,-2.69170446300339,-0.009297276498543283,3.229999542236321,37.524164676923945,-15.98672136820042,1.3412035932524244,10,1.0800018310546804,0.795001983642571,-6.474998474121101,-5.219999313354499,9.180000305175774,2,0.24921756542761875,1.0675665574666326,51.349998474121094,-1.1159390644047555,54.27000045776367,-1.2767286694865079,52.61000061035156,0.24921756542761875 6007,2015-10-08,52.13000106811523,52.599998474121094,50.5,50.77000045776367,52800.0,0.019757475691191573,-1.2105229343430897,-2.0000000000000107,44.561401238817446,51.28079598877262,0.3884177504342219,0.37822850251179574,-0.9847929389919514,-0.4337712924185624,25.60120913292493,2.0999984741210938,0.5951484557209454,-0.3749988555908246,-3.0190752952875712,2.269077584105922,-1.697037075439198,0.9470393642575488,2.079998016357429,51.73917081722437,1.2331384859355978,1.3220382198483744,10,-0.21500015258788352,-0.21500015258788352,-7.485000610351555,-6.230001449584954,7.849998474121101,3,0.1975829469790753,1.867911355506439,51.11999893188477,1.0675665574666326,51.349998474121094,-1.1159390644047555,54.27000045776367,0.1975829469790753 6008,2015-10-09,51.70000076293945,52.79999923706055,50.95000076293945,52.02999877929688,52400.0,-0.00824861493123541,-1.021858447479066,-0.2426454913664529,40.83582180649486,49.13623555157862,0.4906369033880509,0.9589958786652133,-0.6052391111099169,0.023175249273080567,23.750247532999474,1.8499984741210938,0.4811467836086223,-0.8694992065429688,-3.3566751257064738,1.6176767126205363,-2.1130871661247213,0.37408875303878375,2.3087983703613304,31.701041570397802,-12.824614462391725,1.2435879595817527,10,0.06499862670898438,0.5,-7.055000305175781,-5.80000114440918,8.229999542236328,4,0.18723404569298907,-1.2105229343430897,52.13000106811523,1.867911355506439,51.11999893188477,1.0675665574666326,51.349998474121094,0.18723404569298907 6009,2015-10-12,52.22999954223633,52.36000061035156,51.33000183105469,51.90999984741211,86400.0,0.010251426914422712,2.5517087158980294,-0.9697018738367784,49.69656046990492,48.28685959713306,-0.32604458573621287,0.5534589953248741,-1.1509070042789418,-0.4806733057240251,21.79925766822433,1.029998779296875,0.24857641981906653,-0.40050048828125284,-2.7843277626817837,1.983326786119278,-1.5924141254815183,0.7914131489190126,1.5856476379394522,47.058805529886136,-0.5808183558107984,1.1919136372002668,10,-0.4650001525878906,-0.029998779296875,-4.774998664855957,-6.329999923706055,7.540000915527344,0,0.1719318326812267,-1.021858447479066,51.70000076293945,-1.2105229343430897,52.13000106811523,1.867911355506439,51.11999893188477,0.1719318326812267 6010,2015-10-13,52.099998474121094,52.66999816894531,50.97000122070313,52.22999954223633,69800.0,-0.002489011473379543,2.3663361849186875,-0.4062537252938512,49.16275956165475,48.27383301739505,-0.26638390572171033,0.7046220483510126,-1.0487248619034162,-0.32469313065254113,20.622577732396476,1.6999969482421804,-0.0703319094217747,-0.5210014343261733,-2.9120457540623903,1.8700428854100437,-1.7165235941942782,0.6745207255419317,1.5302228310546866,69.95702322383114,19.795978405678788,1.1955221598681072,10,-0.33499908447265625,0.10000228881835938,-3.944997787475586,-6.19999885559082,9.35000228881836,1,0.17293670633610247,2.5517087158980294,52.22999954223633,-1.021858447479066,51.70000076293945,-1.2105229343430897,52.13000106811523,0.17293670633610247 6011,2015-10-14,50.5099983215332,52.4000015258789,50.02999877929688,51.9000015258789,56900.0,-0.030518237987620433,-1.017021649603353,10.692244490742045,40.964625366045354,47.3455177493847,1.347773461455148,2.1994666601799793,0.5308357435450404,1.281026699461421,19.93675900326432,2.370002746582017,-0.39955707710465305,-1.979001426696776,-4.533015629465645,0.5750127760720929,-3.2560085280812103,-0.7019943253123415,2.9422141436425804,17.32850046616398,-30.56742912483341,1.2770071013844344,10,1.5400009155273438,1.69000244140625,-2.3549976348876953,-4.60999870300293,10.59000015258789,2,0.1920412014506876,2.3663361849186875,52.099998474121094,2.5517087158980294,52.22999954223633,-1.021858447479066,51.70000076293945,0.1920412014506876 6012,2015-10-15,50.63999938964844,50.959999084472656,49.52999877929688,50.70000076293945,109700.0,0.0025737690048548423,3.9310523996500746,0.0431663560943081,38.30645399047296,45.42288965250802,1.430959701493002,1.970443994972797,0.37009116310584744,1.1729300363274575,19.882359227676154,1.4300003051757741,-0.6023567869044086,-1.7220003128051786,-4.381756373108878,0.937755747498521,-3.051878342957032,-0.39212228265332527,2.6413245891273434,33.944968041707206,-10.151118575460714,1.32987803015185,10,1.2999992370605469,1.5600013732910156,-2.4849987030029297,-4.739999771118164,11.069999694824219,3,0.19075829312483683,-1.017021649603353,50.5099983215332,2.3663361849186875,52.099998474121094,2.5517087158980294,52.22999954223633,0.19075829312483683 6013,2015-10-16,51.540000915527344,52.0,50.0099983215332,50.72000122070313,67000.0,0.017772542194439245,1.2873610593471159,-13.666348782503537,42.58064944835798,43.847151195378814,0.40590202008059606,0.924903780649629,-0.52923029525234,0.2709092021570356,19.905409766765906,1.9900016784667969,-0.5834097290612164,-0.6994987487792983,-3.267647880021123,1.8686503824625262,-1.9835733144002106,0.584575816841614,1.5772701163044403,64.01281932909902,21.99051934742328,1.2840745656209118,10,0.3299980163574219,0.6599998474121094,-3.385000228881836,-5.64000129699707,9.430000305175788,4,0.16375627622789368,3.9310523996500746,50.63999938964844,-1.017021649603353,50.5099983215332,2.3663361849186875,52.099998474121094,0.16375627622789368 6014,2015-10-19,51.56000137329102,51.86000061035156,50.36000061035156,51.47000122070313,84900.0,0.00038805699279009787,3.347834740351374,0.10975632449129692,47.11744703680896,44.125671052659115,-0.04351395366163757,0.6873274585968332,-0.5267047858247267,0.2705408637827347,19.92970598563048,1.5,-0.4789079270556229,-0.5189983367919879,-2.8072374330177823,1.7692407594338064,-1.663117884904885,0.6251212113209093,1.3997788294745206,64.64977670653082,20.704713433982775,1.144119548112896,10,-0.3950023651123118,0.6399993896484304,-3.4350013732910227,-5.660001754760749,8.19999694824218,0,0.1623351184823778,1.2873610593471159,51.540000915527344,3.9310523996500746,50.63999938964844,-1.017021649603353,50.5099983215332,0.1623351184823778 6015,2015-10-20,51.45000076293945,51.86999893188477,50.79999923706055,51.36000061035156,51000.0,-0.002133448553563344,1.301083296074929,1.0,50.727978532467304,44.88374416122494,0.09181956552920667,0.7681937369528811,-0.41046629868675666,0.39781721370235346,19.76018584123452,1.0699996948242259,-0.6633506243475722,-0.5854990005493192,-2.8874841869708874,1.7164861858722489,-1.7364915937600998,0.5654935926614613,1.3585882439224974,66.89895979818019,17.090649922637766,1.1509925932107825,10,-0.2850017547607422,0.75,-3.8450002670288086,-5.55000114440918,9.790000915527344,1,0.1617103901156265,3.347834740351374,51.56000137329102,1.2873610593471159,51.540000915527344,3.9310523996500746,50.63999938964844,0.1617103901156265 6016,2015-10-21,50.63999938964844,51.86000061035156,50.41999816894531,51.43000030517578,85200.0,-0.015743466691539476,-1.3414609940515696,-8.777773068282965,51.557622541876235,45.661102083787036,0.9237106980849958,1.5215272195021328,0.46870227354244065,1.2208789450947393,19.23958444218126,1.44000244140625,-1.0396035870847697,-1.3100004196166992,-3.6885538080995275,1.068552968866129,-2.4992771138581134,-0.12072372537528508,2.0234460691460683,44.93927375613115,-8.579838666870735,1.189276694241414,10,0.5249996185302734,1.5600013732910156,-2.997499465942383,-4.739999771118164,10.400001525878906,2,0.21346764422553965,1.301083296074929,51.45000076293945,3.347834740351374,51.56000137329102,1.2873610593471159,51.540000915527344,0.21346764422553965 6017,2015-10-22,51.1500015258789,51.349998474121094,48.790000915527344,50.93999862670898,116000.0,0.01007113235342394,7.393478709499702,-0.26582614658077974,43.351559090921675,45.94062844872335,0.29064051972734717,0.8860468318575698,0.012008340894638536,0.7156987348682335,19.112248364085207,2.55999755859375,-0.9672076446363604,-0.6914983749389734,-3.003975061281892,1.6209783114039453,-1.8477367181104327,0.464739968232486,1.3741061267708545,73.52028920404693,20.288982618544154,1.1562383431714602,10,-0.420001983642571,0.8549995422363352,-3.025001525878899,-5.250001907348626,6.399997711181648,3,0.19452583873742557,-1.3414609940515696,50.63999938964844,1.301083296074929,51.45000076293945,3.347834740351374,51.56000137329102,0.19452583873742557 6018,2015-10-23,53.43000030517578,53.959999084472656,50.20000076293945,51.290000915527344,104700.0,0.044574754863757615,1.3500011920940325,10.19033260067937,46.37931278287517,45.572045372386704,-1.9200661684668603,-1.5265630552050595,-2.1484038202102766,-1.5616592373575884,19.508442731971538,3.759998321533203,-0.7980313870567457,1.6230003356933622,-0.5635049659963727,3.809505637383097,0.5297476848484948,2.7162529865382297,-4.6399993896484375,89.74856930355557,40.492672568844924,1.0932526508448672,10,-2.0550003051757812,-1.4249992370605469,-5.029999732971191,-7.530000686645508,3.5699996948242188,4,0.1549690947408584,7.393478709499702,51.1500015258789,-1.3414609940515696,50.63999938964844,1.301083296074929,51.45000076293945,0.1549690947408584 6019,2015-10-26,52.93999862670898,53.47999954223633,52.02000045776367,53.47999954223633,81600.0,-0.009170909145949202,4.407394848754574,-0.25233694838392595,58.66956644367832,46.628357248167106,-1.473739186535859,-1.1672920374696574,-1.5455899598534657,-1.0595445658553047,19.926047935806324,1.4599990844726562,-0.7203714436610156,1.1779987335205035,-0.8646477381173057,3.2206452051583128,0.15667549770159894,2.199321969339408,-4.1499977111816335,80.27077719503795,28.850493544308208,1.0213232358189062,10,-1.5649986267089773,-0.9349975585937429,-4.219999313354485,-7.039999008178704,3.960002899169922,0,0.15168120140341124,1.3500011920940325,53.43000030517578,7.393478709499702,51.1500015258789,-1.3414609940515696,50.63999938964844,0.15168120140341124 6020,2015-10-27,57.56000137329102,58.47000122070313,52.13000106811523,52.959999084472656,181900.0,0.0872686601138517,-1.0255596972860188,-8.518508314612992,73.74629924077466,50.270765456470365,-5.853331741991468,-5.669199510142043,-5.995480199816974,-5.639807554748394,19.693800924166112,6.340000152587905,-0.4099127152087334,5.538501358032235,2.238763762290368,8.838238953774102,3.888632560161298,7.188370155903172,-8.666600494384774,90.59917542641458,35.87529806055328,1.6498687978709343,10,-3.9300003051757884,-3.9300003051757884,-8.830001831054695,-11.66000175476075,-1.6200027465820455,1,0.038220932865769885,4.407394848754574,52.93999862670898,1.3500011920940325,53.43000030517578,7.393478709499702,51.1500015258789,0.038220932865769885 6021,2015-10-28,60.22999954223633,61.6500015258789,57.52999877929688,57.9000015258789,101600.0,0.0463863465122194,-1.684037808949745,0.5065210558745072,76.60970356160179,54.52668207548467,-7.822131064672114,-8.045213939131841,-8.457286707770947,-8.243917645600199,19.589246853960486,4.120002746582017,-0.2335909469069648,7.759999465942386,2.850378245405466,12.669620686479306,5.305188855673926,10.214810076210846,-10.953534649658202,88.95799443042365,32.45799170389912,2.4548106102684595,10,-5.009998321533203,-5.009998321533203,-11.5,-14.329999923706055,-3.1100006103515554,2,0.016769087562788387,-1.0255596972860188,57.56000137329102,4.407394848754574,52.93999862670898,1.3500011920940325,53.43000030517578,0.016769087562788387 6022,2015-10-29,63.06999969482422,63.68000030517578,59.81000137329102,60.0,98500.0,0.047152584661674046,-1.2434796261814567,1.317597557281899,82.2461523614868,58.93396017694343,-9.737516000530263,-10.408382740301136,-11.054058333054499,-11.000367354001604,19.020724986324613,3.8699989318847585,0.06290426289353235,9.9584997177124,3.2518264641617094,16.66517297126309,6.6051630909370544,13.311836344487745,-13.051122604248043,95.47477276656967,34.35744286739868,3.353336626775344,10,-6.834999084472656,-6.834999084472656,-14.34000015258789,-17.170000076293945,-6.41999816894532,3,-0.03218644029046136,-1.684037808949745,60.22999954223633,-1.0255596972860188,57.56000137329102,4.407394848754574,52.93999862670898,-0.03218644029046136 6023,2015-10-30,64.72000122070311,65.27999877929689,62.209999084472656,63.1500015258789,105400.0,0.026161432279415475,1.2825320562817457,0.5114006028961857,83.3066508138117,62.95498281883262,-10.416756099094357,-11.704723048811772,-12.433741906586746,-12.55893027806296,19.653660931832086,3.069999694824233,0.7325679240683414,11.003001213073716,2.532300528883084,19.47370189726435,6.7676508709784,15.238351555169032,-13.608234272958967,95.77679012459312,31.522864993454647,4.235350342095315,10,-7.685001373290994,-7.685001373290994,-15.975001335144029,-18.820001602172837,-7.560001373291001,4,-0.1107849482139529,-1.2434796261814567,63.06999969482422,-1.684037808949745,60.22999954223633,-1.0255596972860188,57.56000137329102,-0.1107849482139529 6024,2015-11-02,60.0099983215332,66.29000091552734,59.47000122070313,65.06999969482422,135300.0,-0.07277507432529584,-1.2214998729468833,-3.2229314374851326,66.95241180132257,64.7576976264832,-4.897045665136801,-6.89621779163631,-7.526756770496057,-7.799277359570539,20.37386042482947,6.819999694824212,1.3886384491252244,6.005998420715329,-2.9202997734451372,14.932296614875796,1.542849323635096,10.469147517795562,-7.481408190633786,55.64969871703865,-7.557191579903417,4.463149097080235,11,-2.4699974060058594,-2.4699974060058594,-11.199997901916504,-15.114997863769531,-3.5999984741210938,0,-0.05015828038197323,1.2825320562817457,64.72000122070311,-1.2434796261814567,63.06999969482422,-1.684037808949745,60.22999954223633,-0.05015828038197323 6025,2015-11-03,61.1500015258789,61.36000061035156,57.31000137329102,60.06000137329102,113900.0,0.01899688778922415,4.364243362798314,-0.2154149914546253,73.25173866207925,67.16815497317242,-5.047168482367844,-7.656961445958665,-8.450212809438092,-8.875631545948742,20.25175951081092,4.04999923706054,1.9944510229160812,6.656001472473136,-2.721394755235245,16.033397700181517,1.967303358618949,11.344699586327323,-6.970042100824131,42.76169652934735,-25.16420300832361,4.68869811385419,11,-3.6100006103515554,-3.6100006103515554,-12.170001029968255,-16.255001068115227,-5.900001525878899,1,-0.06950122475796483,-1.2214998729468833,60.0099983215332,1.2825320562817457,64.72000122070311,-1.2434796261814567,63.06999969482422,-0.06950122475796483 6026,2015-11-04,63.86000061035156,64.69999694824219,60.709999084472656,61.56999969482422,89500.0,0.044317236579720864,1.0100777353921842,2.1009179770208544,75.9622815652536,70.79156858143153,-6.352763009525624,-9.8695931554971,-10.951230836194718,-11.507972019253458,20.192032572403228,3.9899978637695312,2.6392972856459807,8.72900047302246,-1.3852584641690555,18.84325941021398,3.6718710044266984,13.78612994161822,-8.226836206440083,72.93986159190126,0.686041943684728,5.057129468595761,11,-5.614999771118164,-6.319999694824219,-12.069999694824219,-18.96500015258789,-9.360000610351562,2,-0.12402132646329433,4.364243362798314,61.1500015258789,-1.2214998729468833,60.0099983215332,1.2825320562817457,64.72000122070311,-0.12402132646329433 6027,2015-11-05,62.43000030517578,63.849998474121094,60.709999084472656,63.75,82600.0,-0.02239273867065983,3.131587268921693,-0.5764188502606986,70.95035377299642,73.52168424700055,-3.52513167777812,-8.040624850299437,-9.431587353296848,-10.015823653725533,20.431951497996202,3.1500015258789062,3.2699345415676646,6.7840002059936495,-3.7279631000714772,17.295963512058776,1.5280185529610861,12.039981859026213,-5.518015519870396,57.01558121248753,-15.608131886736786,5.255981653032564,11,-3.2749996185302734,-4.8899993896484375,-9.9399995803833,-17.53499984741211,-7.599998474121094,3,-0.08505528347483893,1.0100777353921842,63.86000061035156,4.364243362798314,61.1500015258789,-1.2214998729468833,60.0099983215332,-0.08505528347483893 6028,2015-11-06,61.38000106811523,62.31999969482422,60.36999893188477,62.09000015258789,109600.0,-0.016818824794615717,2.3333398541935533,0.5378782186515674,68.17171607935128,74.57747865096422,-1.3732424648915895,-6.56482281338981,-8.293271071720376,-8.904839973805466,20.739625350343232,2.0600013732910085,4.0035356797932735,5.250000953674309,-5.387611121638265,15.887613028986884,-0.06880508398197804,10.568806991330597,-3.342654347183206,45.32293877835364,-27.139990557568744,5.318806037656289,11,-2.170000076293938,-3.8400001525878835,-9.322500228881829,-16.485000610351555,-6.720001220703118,4,-0.07706092310078827,3.131587268921693,62.43000030517578,1.0100777353921842,63.86000061035156,4.364243362798314,61.1500015258789,-0.07706092310078827 6029,2015-11-09,61.209999084472656,62.09000015258789,60.81999969482422,61.0,50200.0,-0.002769664071102129,-3.4561443428678507,-0.29577373980507116,68.02066753506865,73.94129735033022,0.10418198495217013,-5.994930538466306,-8.073792105239832,-8.69019012315853,21.063926279984102,1.2700004577636719,4.9004181196493235,4.6309989929199205,-6.071372816429232,15.333370802269073,-0.7201869117546593,9.9821848975945,-2.182333860189196,52.774019573176886,-19.550312489315786,5.351185904674577,11,0.5900020599365234,-3.6699981689453125,-9.152498245239258,-16.314998626708984,-7.099998474121094,0,-0.06616564773136757,2.3333398541935533,61.38000106811523,3.131587268921693,62.43000030517578,1.0100777353921842,63.86000061035156,-0.06616564773136757 6030,2015-11-10,61.11000061035156,62.27999877929688,60.61000061035156,60.9000015258789,48100.0,-0.0016336950762422253,-3.2278385660618065,1.0000000000000338,69.85209916762383,73.19045241766601,0.8501019776269345,-5.465536498709312,-7.834514701700186,-8.579841682838023,21.238021820319148,1.6699981689453196,5.671991185405162,4.080500411987302,-6.586498617770189,14.7474994417448,-1.2529991028914438,9.413999926866047,-1.2108551031188384,17.090115876988595,-56.27347806197881,5.333499514878748,11,0.6900005340576172,-3.5699996948242188,-9.052499771118164,-16.21500015258789,-7.409999847412109,1,-0.076910500998151,-3.4561443428678507,61.209999084472656,2.3333398541935533,61.38000106811523,3.131587268921693,62.43000030517578,-0.076910500998151 6031,2015-11-11,60.209999084472656,61.88000106811523,60.02999877929688,61.11000061035156,83900.0,-0.014727565323022662,-1.9365065909380006,-4.28574023614881,66.92824038172049,71.48846219769197,1.9522701456674696,-4.007016924058249,-6.7767080755726,-7.627994535793178,20.98533783973609,1.8500022888183452,6.388284211885463,2.6954988479614244,-7.598958445895988,12.98995614181883,-2.4517297989672784,7.842727494890127,6.0800018310546875,4.712050250152111,-65.79661711819136,5.147228646928703,11,1.5900020599365234,-2.6699981689453125,-8.152498245239258,-15.314998626708984,-6.909999847412109,2,-0.08237832851506843,-3.2278385660618065,61.11000061035156,-3.4561443428678507,61.209999084472656,2.3333398541935533,61.38000106811523,-0.08237832851506843 6032,2015-11-12,60.29999923706055,61.02999877929688,59.4000015258789,60.22999954223633,71800.0,0.0014947708679022842,1.130717063927395,-0.07777730682829653,63.980455468747216,69.34110715935148,1.5958442448873242,-3.5165004132229996,-6.683971469129929,-7.682503507366448,20.445178267784993,1.629997253417983,6.516376597434473,2.302499008178714,-7.529990156427303,12.134988172784723,-2.6137455741242945,7.218743590481722,5.864801635742182,30.821858751600512,-35.71420368016986,4.916244582303006,11,1.5000019073486328,-2.759998321533203,-8.242498397827148,-15.404998779296875,-6.939998626708984,3,-0.09618572654136703,-1.9365065909380006,60.209999084472656,-3.2278385660618065,61.11000061035156,-3.4561443428678507,61.209999084472656,-0.09618572654136703 6033,2015-11-13,59.97999954223633,61.63999938964844,59.38000106811523,59.77000045776367,76200.0,-0.005306794342835541,-3.5656630266412357,3.0,64.42622597132477,69.06041984490727,1.3105884977069522,-2.6685973916401053,-6.1873109643098445,-7.338093426442043,20.549373736842412,2.2599983215332102,6.349051440227498,1.5604993820190458,-7.819087438327443,10.940086202365535,-3.1292940281541988,6.25029279219229,5.9142093566894545,20.689618885134255,-42.2869933061926,4.689793410173245,11,1.0249996185302734,-2.4399986267089844,-8.064998626708984,-15.084999084472656,-5.229999542236328,4,-0.08586191648026187,1.130717063927395,60.29999923706055,-1.9365065909380006,60.209999084472656,-3.2278385660618065,61.11000061035156,-0.08586191648026187 6034,2015-11-16,59.93000030517578,60.61999893188477,58.66999816894531,60.04999923706055,59300.0,-0.000833598490199039,2.095243429477937,-0.5714259763851045,55.97578985660165,67.140869977632,1.506467839508936,-2.0652752774484213,-5.98209031547438,-7.273786048094621,20.550536767744827,1.9500007629394602,5.746853905437568,1.0920001983642607,-7.729207802764208,9.913208199492736,-3.3186038021999735,5.502604198928495,5.5733561239013625,34.90310036561905,-23.564091898721344,4.410604000564237,11,1.7549972534179688,-2.3899993896484375,-7.947500228881836,-15.03499984741211,-5.8899993896484375,0,-0.08793593243663866,-3.5656630266412357,59.97999954223633,1.130717063927395,60.29999923706055,-1.9365065909380006,60.209999084472656,-0.08793593243663866 6035,2015-11-17,59.77000045776367,60.61000061035156,59.41999816894531,59.72000122070313,57400.0,-0.0026697788519498555,-2.6615158895507496,-0.4166640175477044,48.672058631784076,64.10862298502427,1.6205462316822903,-1.3175543914575627,-5.674554640766729,-7.0823799412024115,20.55784306662702,1.19000244140625,4.898776686112981,0.5160003662109389,-7.594293235445747,8.626293967867618,-3.5391464346174004,4.571147167039278,5.1866873105029185,34.267953125612834,-19.5020359134121,4.05514680082834,11,1.4899978637695312,-2.229999542236328,-7.787500381469727,-14.875,-5.200000762939453,1,-0.09469633267631872,2.095243429477937,59.93000030517578,-3.5656630266412357,59.97999954223633,1.130717063927395,60.29999923706055,-0.09469633267631872 6036,2015-11-18,61.45000076293945,61.65999984741211,58.9900016784668,59.77000045776367,100400.0,0.028107751251615687,1.5428572466585044,33.600518806749264,44.98762938628016,61.22387583094468,-0.4886503290655,-2.262154382646301,-7.155441320983968,-8.708431668019358,20.526021344117567,2.6699981689453125,4.697469955009218,1.6555006027221708,-5.411378412438964,8.722379617883306,-1.8779389048583965,5.188940110302738,3.0037518373814294,92.97662319104988,42.64450291231827,3.5334395075805656,11,-0.9550018310546875,-3.9099998474121094,-9.467500686645508,-16.55500030517578,-7.229999542236321,2,-0.1261187942030756,-2.6615158895507496,59.77000045776367,2.095243429477937,59.93000030517578,-3.5656630266412357,59.97999954223633,-0.1261187942030756 6037,2015-11-19,61.099998474121094,62.29999923706055,60.41999816894531,61.4000015258789,54000.0,-0.005695724726979101,-1.2650565309311517,-0.17857321265570578,37.81964757967094,57.85142377542464,-0.3879456194328412,-1.1894885124243473,-6.634334129692128,-8.29638808558488,19.910345977823223,1.8800010681152344,4.224733862385847,0.8079984664916964,-4.982111932708833,6.598108865692218,-2.087056733108568,3.703053666091961,2.891053771689741,66.94213746987914,21.43485727897128,2.8950551996002623,11,-0.6149997711181641,-3.55999755859375,-8.974998474121094,-16.204998016357422,-5.849998474121094,3,-0.1276595651694531,1.5428572466585044,61.45000076293945,-2.6615158895507496,59.77000045776367,2.095243429477937,59.93000030517578,-0.1276595651694531 6038,2015-11-20,61.709999084472656,62.61000061035156,60.5,61.59000015258789,147300.0,0.00998364362660209,1.197915031679836,-0.39999237068308763,57.899627429076276,56.726863763647714,-1.057411397868293,-1.2093719353389218,-7.029408745374042,-8.843363804079743,20.809854484716762,2.1100006103515625,3.368975080466896,1.0039991378784165,-3.8244540314985187,5.832452307255352,-1.4102274468100475,3.4182257225668806,1.8553688351889335,77.15733583257169,31.572574975140853,2.4142265846884663,11,-1.0699996948242188,-4.1699981689453125,-9.639999389648438,-16.814998626708984,-6.569999694824219,4,-0.13531029975694986,-1.2650565309311517,61.099998474121094,1.5428572466585044,61.45000076293945,-2.6615158895507496,59.77000045776367,-0.13531029975694986 6039,2015-11-23,60.97000122070313,62.22000122070313,60.2400016784668,61.709999084472656,76700.0,-0.011991539049556077,1.2499967488414938,-6.16670375433125,49.13127270959853,54.42454971275601,-0.3967610417012537,0.1718707612465451,-6.09799512181079,-8.032827303403415,21.710274412107534,1.9799995422363352,2.702142877384105,-0.1374988555908132,-3.2923174968511475,3.017319785669521,-1.7149081762209804,1.439910465039354,2.2037371189011523,54.69613608989219,8.392646445850332,1.577409320630166,11,-0.3300018310546946,-3.4300003051757884,-8.935001373291023,-16.07500076293946,-6.94000244140625,0,-0.10201740357832001,1.197915031679836,61.709999084472656,-1.2650565309311517,61.099998474121094,1.5428572466585044,61.45000076293945,-0.10201740357832001 6040,2015-11-24,59.7599983215332,61.2400016784668,59.31999969482422,60.91999816894531,87500.0,-0.019845872969394995,1.1333273993824453,1.567571886631009,26.862301122407374,49.972778683943446,0.6723056008350525,1.639184501595139,-4.747954846575432,-6.759404098236843,21.967887369632816,1.9200019836425781,2.1172203921327295,-1.4575016021728544,-4.220611891381452,1.3056086870357433,-2.8390567467771533,-0.07594645756855556,3.053440804418365,21.270631775173058,-20.76863763370921,1.3815551446042982,11,0.8800010681152344,-2.2199974060058594,-8.077498435974121,-14.864997863769531,-6.879997253417976,1,-0.09571615740733352,1.2499967488414938,60.97000122070313,1.197915031679836,61.709999084472656,-1.2650565309311517,61.099998474121094,-0.09571615740733352 6041,2015-11-25,61.2400016784668,61.61000061035156,59.5099983215332,59.68999862670898,48900.0,0.0247657864541857,-1.198951060124307,-1.3362097031441722,43.32212329896113,47.677408442856105,-0.722170893593109,0.2516287843346774,-6.0955604236153675,-8.201864885752748,21.348729586186384,2.1000022888183594,1.5566441338650208,-0.02799835205077983,-2.751755116980398,2.6957584128788383,-1.389876734515589,1.3338800304140292,1.2419621709242676,58.35870666725413,17.46144503823895,1.3618783824648093,11,-0.6000022888183594,-3.700000762939453,-9.557501792907715,-16.345001220703125,-7.990001678466797,2,-0.10891577075165049,1.1333273993824453,59.7599983215332,1.2499967488414938,60.97000122070313,1.197915031679836,61.709999084472656,-0.10891577075165049 6042,2015-11-27,61.040000915527344,61.81000137329102,61.0,61.2599983215332,30200.0,-0.0032658516893832035,-4.400022888241849,-0.14193353087683655,47.89082026785207,45.840141142470245,-0.45389375575514634,0.3075158899197561,-5.763723249989496,-7.931412714945765,20.22207841523195,0.8100013732910227,0.9282892345525582,-0.12649917602539062,-2.7154749091942705,2.4624765571434892,-1.4209870426098306,1.1679886905590493,1.1370056794280572,52.27965781363412,11.44889401392949,1.2944878665844382,11,-0.40000152587890625,-3.5,-9.357501029968262,-16.145000457763672,-5.510002136230462,4,-0.11173000643073949,-1.198951060124307,61.2400016784668,1.1333273993824453,59.7599983215332,1.2499967488414938,60.97000122070313,-0.11173000643073949 6043,2015-11-30,57.54999923706055,59.11999893188477,56.65999984741211,58.97000122070313,93600.0,-0.05717564918284612,1.8604683656880616,6.4546305768930985,33.91916937544603,43.38940553345295,2.967195338394113,3.407522666936927,-2.2058338644257063,-4.402354237452798,18.40935560435551,4.380001068115234,0.34235788535769274,-3.258000755310057,-5.759349428635609,-0.7566520819845053,-4.508675091972833,-2.0073264186472812,4.346446683814044,16.007179313368365,-22.349813459425096,1.250674336662776,11,2.085000991821289,0.6950016021728516,-6.182498931884766,-12.654998779296875,-3.8400001525878906,0,-0.03996523488360737,-4.400022888241849,61.040000915527344,-1.198951060124307,61.2400016784668,1.1333273993824453,59.7599983215332,-0.03996523488360737 6044,2015-12-01,57.0,58.04999923706055,56.86999893188477,57.47000122070313,31200.0,-0.009556893907070041,-2.2328626819811688,0.33098631277787816,32.62892086395891,41.606834670361266,3.4172235571420515,3.921516397490066,-1.6180838011028698,-3.8470762152644085,17.68645649174837,1.1800003051757741,-0.1560375561285099,-3.6575000762939425,-6.670824605493316,-0.6441755470945694,-5.164162340893633,-2.1508378116942524,4.810001373291023,6.601942754373559,-33.02227260305088,1.5066622645996872,12,2.635000228881836,2.155000686645508,-5.309999465942383,-12.104999542236328,-4.340000152587891,1,-0.03263158965529056,1.8604683656880616,57.54999923706055,-4.400022888241849,61.040000915527344,-1.198951060124307,61.2400016784668,-0.03263158965529056 6045,2015-12-02,56.9000015258789,57.349998474121094,56.41999816894531,56.81000137329102,37700.0,-0.0017543591951070248,-1.1379156125173744,-0.19148918901366727,34.995486693527454,40.496596593388745,3.4277659148483863,3.8860289276346904,-1.40173522017826,-3.7506297756397444,17.79901054290552,0.9300003051757812,-0.6704424632758901,-3.5449985504150447,-6.981756664511366,-0.10824043631872371,-5.263377607463205,-1.8266194933668842,4.394999694824229,8.905437320456176,-33.68354432112308,1.7183790570481612,12,2.6149978637695384,2.30999946594239,-5.210000991821282,-12.005001068115227,-4.909999847412102,2,-0.050439414228779955,-2.2328626819811688,57.0,1.8604683656880616,57.54999923706055,-4.400022888241849,61.040000915527344,-0.050439414228779955 6046,2015-12-03,55.93999862670898,58.13999938964844,54.86000061035156,57.54999923706055,60700.0,-0.016871755244739273,1.3512528336765193,-17.88886534141773,31.680683798384095,39.814489506579086,3.9381148553554723,4.4504387143892785,-0.3351057428913222,-2.8041084185021745,17.297283082767944,3.279998779296875,-0.9383975973484837,-4.109001350402842,-7.710176390578866,-0.5078263102268181,-5.90958887049085,-2.3084138303148336,4.770002227783216,15.539538097843838,-27.359034014001047,1.8005875200880115,12,2.7950019836425852,4.635002136230476,-2.309997558593743,-9.419998168945305,-2.4199981689453054,3,-0.0547014235558585,-1.1379156125173744,56.9000015258789,-2.2328626819811688,57.0,1.8604683656880616,57.54999923706055,-0.0547014235558585 6047,2015-12-04,57.11999893188477,57.95000076293945,55.66999816894531,55.66999816894531,120900.0,0.02109403529038345,-2.1448295094301897,-0.9006212504620288,38.793109633598064,37.6915430848593,2.3849871800959264,3.006367382153492,-1.4238401770685485,-3.9370562146386945,16.768441647242113,2.2800025939941406,-1.0046410407161943,-2.6635009765624957,-6.308259917805756,0.9812579646807649,-4.48588044718413,-0.8411215059408619,2.771001888427733,53.05162469453315,7.040405826449003,1.8223794706216319,12,1.420001983642571,3.4550018310546804,-1.8999977111816477,-9.00999832153321,-2.849998474121101,4,-0.06775208340776973,1.3512528336765193,55.93999862670898,-1.1379156125173744,56.9000015258789,-2.2328626819811688,57.0,-0.06775208340776973 6048,2015-12-07,56.6500015258789,57.88999938964844,56.34000015258789,57.099998474121094,68200.0,-0.008228246057328192,-1.897195661939293,-0.3103425596342136,37.55691652243377,36.40550350850765,2.304035814819443,3.2715711106812293,-0.8919469187153553,-3.4588264104087685,16.341617949160774,1.5499992370605469,-1.1530641435512763,-2.89699840545655,-6.71528193112011,0.9212851202070098,-4.80614016828833,-0.9878566426247701,2.536659265039077,54.57321895440018,6.861253736575307,1.9091417628317813,12,1.68499946594239,3.924999237060554,-0.41500091552733664,-7.525001525878899,-2.0900001525878764,0,-0.0197705686922246,-2.1448295094301897,57.11999893188477,1.3512528336765193,55.93999862670898,-1.1379156125173744,56.9000015258789,-0.0197705686922246 6049,2015-12-08,57.15999984741211,57.56999969482422,56.1500015258789,56.5,66600.0,0.009002617966395565,-1.0882375215628963,-1.4666762741175041,40.35476949709742,37.90466666125099,1.337394762896686,2.5746010659411454,-1.3238204258998394,-3.9546690497824812,15.918005610127606,1.4199981689453196,-1.1607804860817765,-2.184500122070311,-6.060572514732108,1.691572270591486,-4.12253631840121,-0.24646392573941256,1.4209285182265674,70.1219540561412,19.853927288852432,1.9380361963308996,12,1.1750011444091797,3.4150009155273438,-0.1249999999999929,-7.235000610351555,-5.090000152587891,1,-0.06035690644067859,-1.897195661939293,56.6500015258789,-2.1448295094301897,57.11999893188477,1.3512528336765193,55.93999862670898,-0.06035690644067859 6050,2015-12-09,56.40999984741211,57.54999923706055,56.16999816894531,56.7400016784668,90500.0,-0.013121063715922254,-2.4073882206670496,-0.500002889922839,30.000006055072163,36.42443141193,1.745815279804475,3.114096235971985,-0.45541012927702695,-3.190100382005916,15.558974057678371,1.3800010681152344,-1.5915298857723599,-2.69950008392334,-6.693007967118561,1.2940077992718813,-4.69625402552095,-0.7027461423257293,1.6499986324863727,47.2560918877176,2.291669743888292,1.996753941597609,12,1.9250011444091797,3.3699989318847656,1.1300010681152344,-5.979999542236328,-4.159999847412109,2,-0.0664775750778882,-1.0882375215628963,57.15999984741211,-1.897195661939293,56.6500015258789,-2.1448295094301897,57.11999893188477,-0.0664775750778882 6051,2015-12-10,55.25,56.93000030517578,54.849998474121094,56.0,79000.0,-0.02056372718578059,-1.6838680461897402,2.272714662227771,28.187931109032675,34.23522150539451,2.1979119537249474,4.093319392216657,0.8477461910868627,-1.9997753336822157,15.611131857912625,2.0800018310546875,-1.9189276492684186,-3.6114999771118192,-7.9208059793757,0.6978060251520617,-5.76615297824376,-1.4568469759798788,2.3619987781619116,12.903265501503114,-28.07155045637807,2.15465300113194,12,1.7349987030029297,4.524997711181641,2.2900009155273438,-4.819999694824219,-4.069999694824219,3,-0.059004494507388316,-2.4073882206670496,56.40999984741211,-1.0882375215628963,57.15999984741211,-1.897195661939293,56.6500015258789,-0.059004494507388316 6052,2015-12-11,54.5,55.91999816894531,53.52000045776367,54.47999954223633,60600.0,-0.013574660633484115,-1.4742261959772613,-0.026667277018229168,23.394843318735283,33.065851943537766,2.1486012753908383,4.623571652013915,1.768021746168941,-1.2207890317975227,16.1000108019527,2.3999977111816406,-1.9615618567700395,-4.071500015258792,-8.738956528120887,0.5959564976033036,-6.405228271689836,-1.7377717588277477,3.049999237060547,22.425624296746857,-13.395163028551476,2.3337282564310473,12,1.3299999237060547,4.184999465942383,3.392500877380371,1.5500011444091797,-3.8600006103515625,4,-0.017981642976813372,-1.6838680461897402,55.25,-2.4073882206670496,56.40999984741211,-1.0882375215628963,57.15999984741211,-0.017981642976813372 6053,2015-12-14,54.83000183105469,55.29999923706055,53.79999923706055,54.72999954223633,55000.0,0.006055079468893387,1.8846234259744927,5.0,26.636240069163918,32.39999852189387,1.5558016375043024,4.098072785265948,1.5392369948171734,-1.5165576054273586,16.42333297320017,1.5,-2.3218416055969655,-3.4839982986450195,-8.386592195243395,1.418595597953356,-5.935295246944207,-1.0327013503458318,2.0999984741210938,32.34571901405599,-1.0425416356985409,2.451296948299189,12,0.9999980926513672,3.2349987030029297,3.5174989700317383,2.6199989318847656,-3.8400001525878906,0,-0.010213411537291606,-1.4742261959772613,54.5,-1.6838680461897402,55.25,-2.4073882206670496,56.40999984741211,-0.010213411537291606 6054,2015-12-15,54.65999984741211,55.1500015258789,53.91999816894531,54.84000015258789,42400.0,-0.003100528505660005,2.074996662152662,-1.7999618539004387,28.925636770384415,31.725570752655756,1.5186724743666744,4.061237925016528,1.7570525530744732,-1.3132827250943677,17.075467889437654,1.2300033569335866,-2.773665921383447,-3.390500259399417,-8.489930446363147,1.7089299275643128,-5.940215352881282,-0.840785165917552,1.6562004852294905,28.287834614365227,-6.359212926534926,2.549715093481865,12,1.1700000762939453,3.405000686645508,3.715001106262207,2.7900009155273438,-3.9199981689453125,1,-0.0018294634906740326,1.8846234259744927,54.83000183105469,-1.4742261959772613,54.5,-1.6838680461897402,55.25,-0.0018294634906740326 6055,2015-12-16,54.11000061035156,54.77999877929688,53.22000122070313,54.70000076293945,40800.0,-0.010062188777825054,3.160014648511927,3.2777730682829653,18.084154870534377,30.21484531622801,1.822998209189663,4.390569454320769,2.443594931451287,-0.7323919611764893,17.853471448097814,1.55999755859375,-2.8057566880797253,-3.6574995040893583,-8.978539549076551,1.6635405408978343,-6.318019526582958,-0.9969794815957584,1.7028837448120129,23.98920779720186,-7.342110659725215,2.6605200224935968,12,1.4750003814697266,3.8050003051757812,5.560000419616699,3.3400001525878906,-2.5400009155273438,2,-0.03770099598071486,2.074996662152662,54.65999984741211,1.8846234259744927,54.83000183105469,-1.4742261959772613,54.5,-0.03770099598071486 6056,2015-12-17,53.70000076293945,54.4900016784668,53.43000030517578,54.47000122070313,36800.0,-0.007577154736414404,1.617282904062881,1.3050851841075994,17.750441723800648,27.876771104028297,2.102991386408611,4.416632046832916,2.9956036170114686,-0.29724353603330655,18.313141859076865,1.0600013732910156,-2.792052949615453,-3.679999351501465,-9.000655899037291,1.6406571960343612,-6.340327625269381,-1.0196710777335483,1.5943069653320308,17.777780917449643,-10.453292339676707,2.6603282737679144,12,1.8549995422363281,4.215000152587891,5.970000267028809,3.75,-1.6100006103515625,3,-0.027001876021204074,3.160014648511927,54.11000061035156,2.074996662152662,54.65999984741211,1.8846234259744927,54.83000183105469,-0.027001876021204074 6057,2015-12-18,53.29999923706055,54.13999938964844,52.849998474121094,53.38000106811523,77300.0,-0.0074488178807431416,-1.632645911670598,0.1038984201217628,24.366709706632008,26.41119256893921,2.1279143507818716,4.429413766021227,3.5033334737953794,0.12439884572413717,18.66121425671306,1.2900009155273438,-2.8436117655427253,-3.6900009155273423,-9.006026417792121,1.6260245867374366,-6.348013666659732,-1.031988164394953,1.5794471896972695,18.36737235949073,-10.938608366640409,2.65801275113239,12,1.9099998474121094,4.430000305175781,6.370001792907715,4.150001525878906,-0.75,4,-0.039774839816708485,1.617282904062881,53.70000076293945,3.160014648511927,54.11000061035156,2.074996662152662,54.65999984741211,-0.039774839816708485 6058,2015-12-21,53.36000061035156,53.36000061035156,52.11000061035156,52.93000030517578,65100.0,0.001125729346151516,4.813949362147584,-5.374880793439348,26.666679708361755,24.890293703524137,1.734555020138096,3.9123660298938177,3.5678410933346854,0.07223647739922967,19.01826366047038,1.25,-2.766985581810289,-3.2124996185302734,-8.273142118871135,1.8481428818105883,-5.742820868700704,-0.6821783683598426,1.1300010681152344,41.11840866939895,8.571196181590757,2.5303212501704317,12,1.4699993133544922,4.0,6.310000419616699,4.090000152587891,6.630001068115234,0,-0.050974535037307644,-1.632645911670598,53.29999923706055,1.617282904062881,53.70000076293945,3.160014648511927,54.11000061035156,-0.050974535037307644 6059,2015-12-22,54.75,54.84000015258789,52.93000030517578,53.11000061035156,77000.0,0.026049463526032657,1.098901283163768,3.8139493621475844,38.17381415004478,25.798494602965537,-0.03716178090756728,2.1423252790123612,2.3039836577498534,-1.287071797927652,19.149968327662837,1.9099998474121094,-2.8488975071697737,-1.5115001678466768,-6.183861417041555,3.1608610813482017,-3.847680792444116,0.8246804567507624,-2.6399993896484375,96.70329056120774,58.63886663430273,2.3361806245974397,12,-0.22999954223632812,2.6100006103515625,4.522500038146973,2.700000762939453,8.849998474121094,1,-0.06867576842983014,4.813949362147584,53.36000061035156,-1.632645911670598,53.29999923706055,1.617282904062881,53.70000076293945,-0.06867576842983014 6060,2015-12-23,54.040000915527344,55.04999923706055,53.6500015258789,55.04999923706055,50700.0,-0.012968019807719777,1.7722773025135639,-0.615852864280464,39.253406796461384,27.02799190156873,0.33670703221723386,2.5316221272061625,3.1386661829044584,-0.5553081096370605,19.715939931259825,1.3999977111816477,-2.9028973675626446,-1.9354993820190458,-6.401905199124933,2.530906435086841,-4.168702290571993,0.2977035265339012,-1.9300003051757812,65.64629954729642,23.710949657986383,2.2332029085529443,12,-0.02500152587890625,3.3199996948242188,5.572498321533203,3.5,9.489997863769538,2,-0.06106586197544561,1.098901283163768,54.75,4.813949362147584,53.36000061035156,-1.632645911670598,53.29999923706055,-0.06106586197544561 6061,2015-12-24,54.56999969482422,54.959999084472656,53.47000122070313,54.34000015258789,24800.0,0.009807527207953637,1.9504957226219337,-0.22772269748645024,34.43223647959742,28.2543689194423,-0.3351368602528595,1.556083574132181,2.793338478325964,-1.0421965144022423,20.197331393136896,1.4899978637695241,-3.04279046233583,-1.072000503540039,-4.821883876212553,2.6778828691324748,-2.946942189876296,0.8029411827962178,-2.3423991394043,83.67347733173479,41.362016507873264,1.8749416863362556,12,-0.8649997711181641,2.7900009155273438,4.829999923706055,2.970001220703125,10.120002746582031,3,-0.05497526143993259,1.7722773025135639,54.040000915527344,1.098901283163768,54.75,4.813949362147584,53.36000061035156,-0.05497526143993259 6062,2015-12-28,54.22000122070313,54.70000076293945,53.72999954223633,54.66999816894531,40800.0,-0.006413752539461415,2.803910422307658,-1.956512364619411,34.94423545806157,29.177479518208706,-0.032445011323652295,1.4429270490569266,3.323557567653644,-0.6613831851725465,20.625999259181736,0.970001220703125,-3.0020363298548958,-1.0809989929199162,-3.885160178097692,1.7231621922578597,-2.483079585508804,0.32108159966897176,-1.8795047180175857,71.76876176685467,29.7274087183297,1.4020805925888877,12,-0.5900001525878977,3.1399993896484304,4.797498703002923,3.3199996948242116,8.79999923706054,0,-0.039284415716721366,1.9504957226219337,54.56999969482422,1.7722773025135639,54.040000915527344,1.098901283163768,54.75,-0.039284415716721366 6063,2015-12-29,55.25,55.77999877929688,53.6500015258789,54.27000045776367,74100.0,0.01899665725023225,1.0882355691106314,-2.17779152961924,38.88242250591409,30.283789044378672,-1.1137214731643112,0.24430906850599854,2.4604496598676278,-1.6435669178043355,21.57009632546019,2.129997253417983,-2.8037982793895395,0.06399974822998189,-2.5327948087906407,2.6607943052506045,-1.234397530280333,1.3623970267402967,-2.8011233879394553,81.40354164714681,41.14145461234777,1.2983972785103117,12,-1.3050003051757812,2.1100006103515625,3.7624998092651367,2.2900009155273438,4.790000915527344,1,-0.04886879208940187,2.803910422307658,54.22000122070313,1.9504957226219337,54.56999969482422,1.7722773025135639,54.040000915527344,-0.04886879208940187 6064,2015-12-30,55.13999938964844,56.31000137329102,54.849998474121094,55.13999938964844,47300.0,-0.0019909612733314264,-4.034476861961036,0.0,42.012576503866256,32.94250255919333,-1.0375858062499859,0.2190491270697308,2.7388590800876287,-1.4752074598559446,22.438482070727094,1.460002899169929,-2.458942177601898,0.046999168395998936,-2.4054717764709537,2.4994701132629515,-1.1792363040374738,1.2732346408294717,-2.491255447553712,58.80274926828981,18.622915357759005,1.2262354724334763,12,-0.9299983978271484,2.0250015258789062,3.950000762939453,2.4000015258789062,6.75,2,0.08795796776393994,1.0882355691106314,55.25,2.803910422307658,54.22000122070313,1.9504957226219337,54.56999969482422,0.08795796776393994 6065,2015-12-31,54.02999877929688,55.33000183105469,53.6500015258789,55.33000183105469,67000.0,-0.020130588005772387,1.5846097867295905,-100.0,42.27847477809574,35.66783956522611,0.06690935735365144,1.1626200567838225,4.011388612073411,-0.32037441574667724,23.39277532882211,1.6800003051757884,-2.222184195447028,-0.9195013046264577,-3.2600944730635106,1.4210918638105952,-2.089797888844984,0.2507952795920687,-1.0883542427064512,19.718222834722877,-22.92413705128911,1.1702965842185264,12,0.18000221252440696,2.930002212524407,5.0600013732910085,3.5100021362304616,7.430000305175774,3,0.17712381845344827,-4.034476861961036,55.13999938964844,1.0882355691106314,55.25,2.803910422307658,54.22000122070313,0.17712381845344827 6066,2016-01-04,52.88000106811523,53.540000915527344,51.97000122070313,53.15999984741211,133200.0,-0.021284429708747443,2.019227524483719,0.21538317076893043,40.24096939279661,37.431646197022175,1.2162606328071988,2.183568913046848,5.340015925655884,0.9039901362645111,24.077331412547732,2.05999755859375,-2.062409446783171,-1.916499137878425,-4.381233451130399,0.5482351753735486,-3.1488662945044084,-0.6841319812524418,3.4300003051757955,20.96773768243932,-23.230908360798743,1.2323671566259855,1,1.2600002288818501,4.01000022888185,6.209999084472663,4.6599998474121165,8.569999694824226,0,0.20139934750499133,1.5846097867295905,54.02999877929688,-4.034476861961036,55.13999938964844,1.0882355691106314,55.25,0.20139934750499133 6067,2016-01-05,53.25,55.349998474121094,51.25,52.9000015258789,100300.0,0.006996953941210693,-1.2465735671898548,-1.2499999999999936,40.527562800739155,38.97174431839744,0.9369541926455724,1.5903097274130857,5.1401875629003015,0.5997681912328687,24.39366190896852,4.099998474121094,-1.7214013518289306,-1.3530002593994155,-3.6517422191018767,0.9457417003030457,-2.5023712392506496,-0.20362927954818133,2.9732013702392663,39.52568097228007,-5.917310078716383,1.149370979851231,1,0.5300006866455078,3.280000686645508,5.840000152587891,4.290000915527344,7.979999542236328,1,0.2148357265991785,2.019227524483719,52.88000106811523,1.5846097867295905,54.02999877929688,-4.034476861961036,55.13999938964844,0.2148357265991785 6068,2016-01-06,55.52999877929688,55.77000045776367,52.459999084472656,52.72999954223633,82800.0,0.042816878484448484,1.018291924129453,8.000032697547542,54.162677050437665,40.748284640663314,-1.1207147004993772,-0.8199376949766233,2.986859265496726,-1.5813671479262652,24.64132029521682,3.3100013732910156,-1.2639600256056696,0.9829986572265668,-1.1547035573002162,3.1207008717533498,-0.08585245003682473,2.0518497644899583,0.4942745361328136,84.58493315611835,35.44465789231806,1.0688511072633917,1,-1.7499980926513743,-0.3449993133544993,3.5600013732910085,2.0100021362304616,8.630004882812507,2,0.13488207893242876,-1.2465735671898548,53.25,2.019227524483719,52.88000106811523,1.5846097867295905,54.02999877929688,0.13488207893242876 6069,2016-01-07,53.709999084472656,55.22999954223633,52.72000122070313,54.75,82600.0,-0.03277507176000105,1.509998321533196,-0.3714289996089925,48.29350791550116,41.752740320556626,0.5992659532793994,0.7677048975699563,4.9307891931315595,0.32616006266280806,24.827072816572905,2.80999755859375,-0.9914098637783866,-0.6645009994506808,-2.4406048969305303,1.1116028980291688,-1.552552948190602,0.22355094928924046,2.1233032983398488,54.42475299415727,2.016162564007523,0.8880519487399234,1,0.07000160217285156,0.9850006103515625,5.230001449584961,3.8300018310546875,9.0,3,0.11785518411756346,1.018291924129453,55.52999877929688,-1.2465735671898548,53.25,2.019227524483719,52.88000106811523,0.11785518411756346 6070,2016-01-08,52.65999984741211,54.56000137329102,52.459999084472656,53.7400016784668,93200.0,-0.01954941826398382,-1.8378344940640448,1.0384623849172872,45.792874166151776,43.015033396840444,1.6013221137229436,1.6046290029009924,5.946133469043055,1.4591084183425806,25.06889803135957,2.1000022888183665,-0.7727897900606209,-1.5270002365112276,-3.1862464688893155,0.13224599586686026,-2.356623352700275,-0.6973771203221801,3.1100006103515625,31.194683730402208,-24.53718999315159,0.8296231161890454,1,1.1200008392333984,2.0349998474121094,6.7350006103515625,4.880001068115234,12.640003204345703,4,0.17527534312535553,1.509998321533196,53.709999084472656,1.018291924129453,55.52999877929688,-1.2465735671898548,53.25,0.17527534312535553 6071,2016-01-11,51.9900016784668,53.36999893188477,51.31999969482422,52.86000061035156,62400.0,-0.012723094775668464,1.1693164409800276,0.8055532008081493,44.813940479800515,44.111667288144766,2.0862523812640816,2.126922201406977,6.486901539047061,2.2107582111802344,24.987670524254696,2.049999237060554,-0.7653838315139652,-2.033998489379883,-3.8831900340722925,-0.18480694468747316,-2.958594261726091,-1.1094027170336744,3.599198760986326,16.371716892102313,-42.26534650585863,0.9245957723462065,1,1.789999008178711,2.704998016357422,7.372498512268066,5.549999237060547,12.560001373291016,0,0.1821503577663499,-1.8378344940640448,52.65999984741211,1.509998321533196,53.709999084472656,1.018291924129453,55.52999877929688,0.1821503577663499 6072,2016-01-12,53.52000045776367,53.86999893188477,51.59000015258789,51.59000015258789,88000.0,0.029428711865777224,-1.3626926619467281,-2.218393878938022,50.56737586733715,45.409995439414004,0.4989904684214963,0.5478272770696293,4.751231234765704,0.7710191719123358,24.308073882562624,2.279998779296882,-0.6866534905282293,-0.45499973297118856,-2.3030194079054027,1.3930199419630256,-1.379009570438292,0.46901010449591496,1.895631964111324,49.43821091586151,-10.943309034270264,0.9240098374671055,1,0.26000022888183594,1.0799999237060547,6.135000228881836,4.020000457763672,11.179996490478516,1,0.14816891325391324,1.1693164409800276,51.9900016784668,-1.8378344940640448,52.65999984741211,1.509998321533196,53.709999084472656,0.14816891325391324 6073,2016-01-13,54.27000045776367,55.43999862670898,53.58000183105469,53.6500015258789,73000.0,0.014013452794939374,-3.8947392196918935,0.32124291909285696,48.216939141919056,46.099369065864316,-0.45219462502180363,-0.2595868829592405,3.7468416549983985,0.11799350588229629,23.26061647011281,1.9199981689453054,-0.5878397336155459,0.32300033569335795,-1.4870538473093688,2.1330545186960848,-0.5820267558080019,1.2280274271947178,-3.020000457763672,71.6019788284248,15.161620608955324,0.905027091501362,1,-0.7600002288818359,0.2999992370605469,5.287500381469727,3.270000457763672,12.859996795654297,2,0.12824763268408979,-1.3626926619467281,53.52000045776367,1.1693164409800276,51.9900016784668,-1.8378344940640448,52.65999984741211,0.12824763268408979 6074,2016-01-14,54.56000137329102,55.27000045776367,53.88000106811523,54.0,49000.0,0.005343668934608692,-2.4750017881410047,0.9032295774907874,51.993868395763485,47.17885724560517,-0.9310278574984565,-0.587589575941422,3.352416735460743,-0.08433759344902825,22.156553157532215,1.3899993896484446,-0.46030729036716167,0.6180011749267678,-1.1842961094824034,2.420298459335939,-0.28314746727782136,1.5191498171313569,-3.2262014007568425,78.64083782625191,22.399786491990987,0.9011486422045867,1,-1.0500011444091868,-0.15000152587891336,4.894999504089348,2.979999542236321,9.869998931884759,3,0.1759531167005779,-3.8947392196918935,54.27000045776367,-1.3626926619467281,53.52000045776367,1.1693164409800276,51.9900016784668,0.1759531167005779 6075,2016-01-15,52.06999969482422,54.1500015258789,51.86999893188477,53.34000015258789,62300.0,-0.04563785952699306,-1.7305387853744285,-2.267852398825592,41.66666242811201,47.33726758286244,1.3988095985077607,1.8358702101899809,5.670156042757704,2.4808623997532706,21.082839551390805,2.69000244140625,-0.5074215023647923,-1.7700004577636719,-3.7540096996593277,0.214008784131984,-2.7620050787114963,-0.7779958368158475,-0.654075749206541,18.20388821452681,-33.13921259194001,0.9920046209478274,1,1.4400005340576172,2.3299999237060547,7.385001182556152,5.470001220703125,14.27999877929689,4,0.2043403005955089,-2.4750017881410047,54.56000137329102,-3.8947392196918935,54.27000045776367,-1.3626926619467281,53.52000045776367,0.2043403005955089 6076,2016-01-19,52.25,52.77000045776367,50.75,52.77000045776367,98800.0,0.0034568908436862777,6.769225690496277,0.4094490317580942,43.35805127798838,47.6517663025568,1.2516723746785132,1.6249834084755292,5.229068572094278,2.3563148431286365,20.118519643495446,2.020000457763672,-0.5980608199315967,-1.5175001144409208,-3.6251686061587947,0.590168377276953,-2.5713343602998577,-0.4636658685819839,3.1899986267089773,31.98295179571441,-16.08342282770781,1.0538342458589376,1,1.010000228881836,1.5900001525878906,6.807499885559082,5.290000915527344,16.01000213623047,1,0.24976082395708743,-1.7305387853744285,52.06999969482422,-2.4750017881410047,54.56000137329102,-3.8947392196918935,54.27000045776367,0.24976082395708743 6077,2016-01-20,51.18000030517578,51.790000915527344,47.849998474121094,51.5099983215332,69400.0,-0.020478463058836716,7.853906193074421,0.634611011260683,36.314724171900046,45.66866042716372,2.231868364343015,2.664631700094759,6.0662647967348775,3.4230973288475965,19.24205245100825,4.400001525878906,-0.6489270089820067,-2.4814998626709013,-4.881177216254862,-0.08182250908694044,-3.681338539462878,-1.2816611858789244,4.166198348999018,43.87354102910382,0.02309853720078081,1.19983867679198,1,0.4649982452392578,0.8999996185302734,7.199997901916504,6.3600006103515625,15.739997863769531,2,0.26123490947361194,6.769225690496277,52.25,-1.7305387853744285,52.06999969482422,-2.4750017881410047,54.56000137329102,0.26123490947361194 6078,2016-01-21,50.63999938964844,51.29999923706055,49.93000030517578,51.20000076293945,68900.0,-0.01055101430846872,2.6052683093324767,1.6969840590934837,35.29411324717604,44.22428324179427,2.2409349528171987,3.1520141358504645,6.396237273579175,3.9611791376080845,18.04980928035444,1.3699989318847656,-0.6086523667328692,-2.885500717163083,-5.6393034006744855,-0.13169803365168065,-4.262402058918781,-1.5085993754073854,4.406351257324211,37.60108045358898,-4.177971480571117,1.376901341755701,1,1.0049991607666016,1.4400005340576172,6.617500305175781,6.900001525878906,18.95999908447267,3,0.27764608467724083,7.853906193074421,51.18000030517578,6.769225690496277,52.25,-1.7305387853744285,52.06999969482422,0.27764608467724083 6079,2016-01-22,50.9900016784668,51.7599983215332,50.27999877929688,51.18000030517578,49700.0,0.00691157766660444,1.1926005883134063,0.3392824299561992,39.54608766511885,43.53019585279061,1.6366353897808636,2.6412999168531286,5.841423782361275,3.5921129144580064,17.782612458285225,1.479999542236321,-0.5936217411171754,-2.347498512268068,-5.258232249262484,0.5632352247263483,-3.802865380765276,-0.8921316437708597,3.768494881591792,49.841296560476906,5.053929701954473,1.4553668684972085,1,0.6549968719482422,1.0899982452392578,5.957498550415039,6.549999237060547,18.770000457763672,4,0.31653255625930155,2.6052683093324767,50.63999938964844,7.853906193074421,51.18000030517578,6.769225690496277,52.25,0.31653255625930155 6080,2016-01-25,50.7400016784668,52.06999969482422,50.63000106811523,51.13999938964844,45000.0,-0.004902921980204145,-3.6451648628859243,2.105266328026181,42.15542710627797,43.23480547795477,1.771985433294148,2.7736000331911512,5.882708537721086,3.8659500610495883,17.576757094889174,1.4399986267089915,-0.9279638204034484,-2.4324985504150405,-5.542846414566135,0.6778493137360542,-3.987672482490588,-0.8773246183394932,3.7421549581542948,58.739878844643414,10.487590081812982,1.5551739320755487,1,0.9049968719482422,1.3399982452392578,6.207498550415039,6.799999237060547,16.20999526977539,0,0.2698068225038863,1.1926005883134063,50.9900016784668,2.6052683093324767,50.63999938964844,7.853906193074421,51.18000030517578,0.2698068225038863 6081,2016-01-26,51.56999969482422,51.77999877929688,50.5099983215332,50.93000030517578,57400.0,0.016357863399710126,1.3962327978349556,-1.6000076294381873,44.042551464600436,42.5098249887618,0.9791085103221704,1.7995917874639957,4.878350848159194,3.077790940161165,17.296466992425596,1.270000457763679,-1.053456338602686,-1.45250053405762,-4.568427579534408,1.6634265114191678,-3.0104640567960104,0.10546298868077031,2.6468706152968764,88.1516621950955,37.19291347935713,1.557963522738393,1,0.07499885559082031,0.5100002288818359,5.180001258850098,5.970001220703125,17.87000274658203,1,0.28660071488773475,-3.6451648628859243,50.7400016784668,1.1926005883134063,50.9900016784668,2.6052683093324767,50.63999938964844,0.28660071488773475 6082,2016-01-27,52.09000015258789,52.63999938964844,51.04999923706055,51.38999938964844,73700.0,0.010083390747350762,-1.3043462636727767,1.0937522351763107,36.061594067372994,41.159231091590016,0.26253942217177695,1.1719200692984941,4.183536831372891,2.6132968773276204,16.80237179181718,1.5900001525878906,-1.057127138814657,-0.8260000228881808,-3.915079564378331,2.2630795186019697,-2.370539793633256,0.7185397478568945,1.872195284093202,79.70481834433637,31.636378199970203,1.5445397707450768,1,-0.5300006866455078,-0.010000228881835938,4.645000457763672,5.450000762939453,18.490001678466797,2,0.31042430286572453,1.3962327978349556,51.56999969482422,-3.6451648628859243,50.7400016784668,1.1926005883134063,50.9900016784668,0.31042430286572453 6083,2016-01-28,52.54999923706055,52.599998474121094,51.63000106811523,52.290000915527344,49700.0,0.00883085204694134,4.388922444395034,0.3714257687969003,44.71766896278099,40.3507644879253,-0.5219929473531479,0.5262536084205962,3.5607812654486963,2.2090088355751476,17.07289942699397,0.9699974060058665,-0.9808948516617448,-0.2310009002685547,-3.1201224300182986,2.658120629481189,-1.6755616651434266,1.2135598646063173,1.1677083211181483,96.18643519865515,46.901107456012724,1.4445607648748735,1,-1.5499992370605469,-0.4699993133544922,3.9200000762939453,4.990001678466797,15.78000259399414,3,0.2734538371172881,-1.3043462636727767,52.09000015258789,1.3962327978349556,51.56999969482422,-3.6451648628859243,50.7400016784668,0.2734538371172881 6084,2016-01-29,59.9900016784668,63.47000122070313,56.52999877929688,58.20000076293945,370500.0,0.14157949665885505,-1.705651397977402,6.884663350793022,71.09959894075733,43.62109076710811,-7.946396775721631,-6.884753636649215,-3.957267993626971,-5.14358872858795,18.017564571687817,10.920001983642585,-0.9212827004197166,6.96650142669678,2.739344614332566,11.193658239060994,4.852923020514673,9.080079832878887,-12.140003204345703,73.14815768706946,20.6832654169539,2.1135784061821066,1,-4.3300018310546875,-4.3300018310546875,-3.8950014114379883,-2.450000762939453,10.170001983642592,4,0.16019330766419682,4.388922444395034,52.54999923706055,-1.3043462636727767,52.09000015258789,1.3962327978349556,51.56999969482422,0.16019330766419682 6085,2016-02-01,63.599998474121094,65.12000274658203,59.97999954223633,60.0,188500.0,0.06017664101766629,-1.824178058360686,2.011171303261884,78.58196949932804,47.534859458368075,-10.89454302196961,-10.267446588782107,-7.599814222635999,-8.648772183227095,18.524200829410965,5.140003204345703,-0.7742693697176577,10.097998237609865,3.754379968148804,16.441616507070925,6.926189102879334,13.269807372340395,-15.437599945068357,89.59614091659759,31.22044903317999,3.1718091347305295,2,-7.114997863769531,-7.114997863769531,-7.659997940063477,-6.05999755859375,7.7700042724609375,0,0.09685540581602203,-1.705651397977402,59.9900016784668,4.388922444395034,52.54999923706055,-1.3043462636727767,52.09000015258789,0.09685540581602203 6086,2016-02-02,63.52999877929688,64.40000152587889,62.0,62.599998474121094,125900.0,-0.0011006241588621402,-1.2535254653757437,0.258333527600408,76.55171646178272,52.005636379466154,-10.120484063283392,-9.864420399382553,-7.618008179825715,-8.458931648244864,18.31518216465659,2.400001525878892,-0.6932733068029648,9.49549865722657,1.740706050107896,17.250291264345243,5.618102353667233,13.372894960785906,-14.68929608154297,88.69933496314228,27.987174508447694,3.8773963035593377,2,-6.004997253417976,-7.04499816894532,-7.842498779296882,-5.989997863769538,6.33000183105468,1,0.053832807093643575,-1.824178058360686,63.599998474121094,-1.705651397977402,59.9900016784668,4.388922444395034,52.54999923706055,0.053832807093643575 6087,2016-02-03,64.69000244140625,64.91999816894531,62.93000030517578,64.0,164300.0,0.01825914818823171,2.460884218347796,0.7419378655750289,77.05087944985982,56.645277068653236,-10.23933504374105,-10.670506224967049,-8.843261165928624,-9.505023859945915,19.29688252186396,1.9899978637695312,-0.173455968912414,10.083502197265624,0.9987498327104447,19.168254561820802,5.541126014988038,14.62587837954321,-15.19812774169921,96.81245180375208,35.92961169670776,4.542376182277589,2,-6.990001678466797,-8.205001831054688,-9.157502174377441,-7.150001525878906,2.909996032714858,2,0.07342711115681855,-1.2535254653757437,63.52999877929688,-1.824178058360686,63.599998474121094,-1.705651397977402,59.9900016784668,0.07342711115681855 6088,2016-02-04,63.02000045776367,66.0,62.5099983215332,65.16000366210939,82700.0,-0.025815457112638107,-1.2088565954873205,-3.101442945599313,70.49417685921146,60.083953645774635,-7.40753354815557,-8.865120441140391,-7.278924526496134,-7.713218810724577,20.661006993554825,3.490001678466797,0.31570238237435433,8.039000129699708,-1.7928447610317306,17.87084502043114,3.1230776843339925,12.954922575065424,-12.90300063618163,68.5322158594709,9.48686422809007,4.915922445365717,2,-4.76500129699707,-6.095001220703125,-7.524999618530273,-5.479999542236328,5.490001678466797,3,0.11996193777176778,2.460884218347796,64.69000244140625,-1.2535254653757437,63.52999877929688,-1.824178058360686,63.599998474121094,0.11996193777176778 6089,2016-02-05,60.040000915527344,63.16999816894531,60.02000045776367,62.77999877929688,64000.0,-0.047286568082993585,-1.2661863988144244,1.2803709163637738,68.8594400827282,63.05106619871355,-3.362379074464492,-5.677675259431204,-4.417540781262943,-4.637088450961741,21.69425387618157,3.1499977111816406,1.003311536522105,4.742500495910647,-5.3218626147658625,14.806863606587157,-0.2896810594276076,9.774682051248902,-8.970021083240226,0.9967004772173244,-60.60348252831252,5.032181555338256,2,-1.7850017547607422,-3.115001678466797,-4.387500762939453,-2.5,7.209999084472656,4,0.13807463006522736,-1.2088565954873205,63.02000045776367,2.460884218347796,64.69000244140625,-1.2535254653757437,63.52999877929688,0.13807463006522736 6090,2016-02-08,61.88999938964844,62.18000030517578,58.66999816894531,59.86000061035156,103200.0,0.0308127655881274,1.689656180392753,-0.7408760445178283,71.1403467090879,66.06193233698994,-3.871556751172484,-7.168250479411448,-6.328095531272403,-6.399660509417245,22.4548164178855,3.5100021362304688,1.8783779705959063,6.1309989929199205,-4.265145654175782,16.527143640015623,0.9329266693720655,11.329071316467775,-9.924218347298549,43.929064342945885,-20.532764422609212,5.198072323547853,2,-3.364999771118164,-4.965000152587891,-6.202498435974121,-4.349998474121094,6.569999694824219,0,0.1336242422688434,-1.2661863988144244,60.040000915527344,-1.2088565954873205,63.02000045776367,2.460884218347796,64.69000244140625,0.1336242422688434 6091,2016-02-09,61.459999084472656,62.959999084472656,60.0099983215332,61.22999954223633,83300.0,-0.006947815631223042,-1.209736757509733,0.11330033524256228,73.19493926094042,70.18785958071965,-2.1133702369594545,-6.316242075560126,-6.0126089137746135,-5.897578406780994,22.778063731824755,2.950000762939453,2.711963119299952,5.227498817443845,-5.307566979485671,15.762564614373368,-0.0400340810209201,10.49503171590861,-8.652164904663763,38.06275878004659,-27.80525145209255,5.267532898464761,2,-2.644998550415039,-4.534999847412109,-5.874998092651367,-3.9199981689453125,7.3600006103515625,1,0.1612431469204667,1.689656180392753,61.88999938964844,-1.2661863988144244,60.040000915527344,-1.2088565954873205,63.02000045776367,0.1612431469204667 6092,2016-02-10,61.45000076293945,62.72999954223633,61.40999984741211,61.63000106811523,75400.0,-0.000162680144519034,-9.15376038029285,-0.782611580117064,74.9884439192794,73.55127902033057,-0.7107742994700317,-5.988732298285704,-6.113153876646109,-5.815303633865362,23.44881479157101,1.3199996948242188,3.5979829675267325,4.821000480651854,-5.879826490434098,15.521827451737806,-0.5294130048911185,10.171413966194827,-7.850636633919095,37.92635606469059,-30.215286389414082,5.350413485542974,2,-0.18500137329101562,-4.525001525878906,-5.934999465942376,-3.9099998474121094,6.170001983642578,2,0.13685923096821484,-1.209736757509733,61.459999084472656,1.689656180392753,61.88999938964844,-1.2661863988144244,60.040000915527344,0.13685923096821484 6093,2016-02-11,61.22999954223633,61.540000915527344,60.27999877929688,60.63000106811523,103700.0,-0.0035801662810687196,1.0655752057432908,-3.333319204849067,73.81394852039428,73.85287341806801,0.9722060036667841,-5.502696387080576,-5.896021138065436,-5.5365049057287905,24.933651892643894,1.2600021362304616,4.481522069609348,4.252999305725098,-6.57672392069864,15.082722532148836,-1.1618623074867713,9.667860918936967,-6.886597260957188,56.88891940646701,-13.007130424475804,5.41486161321187,2,1.1049995422363281,-4.305000305175781,-6.07499885559082,-3.6899986267089844,6.799999237060561,3,0.10403395360946832,-9.15376038029285,61.45000076293945,-1.209736757509733,61.459999084472656,1.689656180392753,61.88999938964844,0.10403395360946832 6094,2016-02-12,64.16000366210939,64.62999725341797,60.7400016784668,62.25,154500.0,0.0478524275972263,1.7298302253489592,3.183347532520363,77.75020615611263,73.76045526882186,-1.4573316664161524,-8.091470258865016,-8.77717514607464,-8.40253111975305,26.79804066639346,3.889995574951172,5.607744681962153,6.703003311157239,-4.519525271771073,17.92553189408555,1.0917390196930796,12.314267602621399,-9.117205517707,92.11420027675786,19.94745538426757,5.611264291464157,2,-1.825004577636733,-7.235004425048842,-9.677503585815444,-6.6200027465820455,3.4199981689452983,4,0.06779922421809381,1.0655752057432908,61.22999954223633,-9.15376038029285,61.45000076293945,-1.209736757509733,61.459999084472656,0.06779922421809381 6095,2016-02-16,62.709999084472656,68.40000152587889,61.66999816894531,66.11000061035156,152300.0,-0.0225998206807001,-1.4562041001009312,-1.7801020978797382,72.45966651561702,73.30578305258123,-0.1641076696505408,-6.117099553604277,-7.290938710049012,-6.8572112992611665,28.052730285385852,6.7300033569335795,6.632702429810436,4.720998764038086,-6.43486532808582,15.876862856161992,-0.8569332820238671,10.298930810100039,-7.009768828734408,32.18116485987705,-36.39535852900362,5.577932046061953,2,0.825000762939446,-4.584999084472663,-8.472498893737793,-4.464998245239258,4.940002441406236,1,0.07239676258664574,1.7298302253489592,64.16000366210939,1.0655752057432908,61.22999954223633,-9.15376038029285,61.45000076293945,0.07239676258664574 6096,2016-02-17,65.30000305175781,66.73999786376953,62.18999862670898,63.31000137329102,184000.0,0.04130129174131114,-1.151296228325924,-0.5852943486407322,74.58130986725511,73.03138643229182,-2.767684198714747,-8.094300657226583,-9.782919226408708,-9.336350612772193,28.89554051404808,4.549999237060554,6.704302319909502,6.658502578735352,-4.610016210361948,17.92702136783266,1.0242431841867017,12.292761973284001,-8.583791094408312,61.822691803571416,-5.125332053726851,5.634259394548653,2,-1.7650032043457102,-7.17500305175782,-11.06250286102295,-6.530002593994141,2.339996337890625,2,0.048391973737125005,-1.4562041001009312,62.709999084472656,1.7298302253489592,64.16000366210939,1.0655752057432908,61.22999954223633,0.048391973737125005 6097,2016-02-18,64.55000305175781,67.31999969482422,64.44000244140625,65.79000091552734,91100.0,-0.01148545122433664,-2.9452041909440076,-0.6231139788409104,72.09130548671422,73.20884516868102,-2.279327140869711,-6.631285469675134,-8.9796305665324,-8.494209806300233,28.797588640364385,2.8799972534179688,6.225748243613232,5.240002441406247,-5.747562480833906,16.227567363646394,-0.2537800197138296,10.733784902526324,-6.899087928925958,52.586241725821125,-10.222828997923216,5.493782461120074,2,-1.0150032043457102,-6.42500305175782,-10.31250286102295,-5.780002593994141,6.329994201660156,3,0.06615021597508863,-1.151296228325924,65.30000305175781,-1.4562041001009312,62.709999084472656,1.7298302253489592,64.16000366210939,0.06615021597508863 6098,2016-02-19,64.69999694824219,66.40000152587889,64.25,64.41999816894531,93600.0,0.002323685350783089,-5.93554341405784,-0.22580585618566532,61.85202243202516,72.4302432074918,-2.4204930257579207,-5.98055791269725,-9.05834242493789,-8.56302896425214,28.66345622755461,2.150001525878892,5.836456843076377,4.6869964599609375,-5.750287232448258,15.124280152370133,-0.5316453862436532,9.905638306165535,-6.189154913166568,51.69706721486765,-9.399178040140853,5.218641846204597,2,-1.1649971008300852,-6.574996948242195,-10.50999641418457,-5.929996490478516,6.170005798339844,4,0.045131467327204744,-2.9452041909440076,64.55000305175781,-1.151296228325924,65.30000305175781,-1.4562041001009312,62.709999084472656,0.045131467327204744 6099,2016-02-22,67.12999725341797,68.0,64.72000122070311,65.48000335693361,131900.0,0.037557966302837587,-1.0694010560820895,5.892861035422293,59.44354434782181,71.13059850068444,-4.178418227863091,-7.52521405385,-11.403795480622797,-10.892429313537079,28.935639442074855,3.3000030517578125,5.374232651599328,6.309996986389159,-3.675913026542773,16.295906999321083,1.3170419799231894,11.302951992855121,-7.828022459078085,81.1292178457459,22.661555589890142,4.992955006465963,2,-2.924997329711914,-9.004997253417976,-13.089997291564941,-8.359996795654297,4.25,0,0.013406845861789307,-5.93554341405784,64.69999694824219,-2.9452041909440076,64.55000305175781,-1.151296228325924,65.30000305175781,0.013406845861789307 6100,2016-02-23,64.43000030517578,67.48999786376953,63.41999816894531,67.12999725341797,143900.0,-0.04022042393431968,1.3801180549049001,-1.6363678399023576,52.11069703727665,68.78790492027737,-1.2071797410177538,-3.94950306568267,-8.624703861368118,-8.083039721206639,29.210322371931884,4.069999694824219,5.07736308551528,2.9255001068115263,-5.968227071673908,11.819227285296968,-1.5213634824311981,7.372363696054244,-4.400183372312775,38.55423664380264,-15.424689025509174,4.44686358924272,2,-0.09000015258789062,-6.305000305175788,-10.470000267028809,-5.659999847412109,4.6599960327148295,1,0.04889029195962702,-1.0694010560820895,67.12999725341797,-5.93554341405784,64.69999694824219,-2.9452041909440076,64.55000305175781,0.04889029195962702 6101,2016-02-24,66.34999847412111,66.77999877929689,63.20000076293945,63.6500015258789,146800.0,0.02979975414948255,1.0112362199324418,-1.000000000000008,53.75904867539489,66.42908322651242,-2.637999122234362,-4.959735281241905,-10.404270068497581,-9.863646429820761,29.41882842293935,3.579998016357436,5.0897734788234175,4.106498336792008,-3.7014524683679895,11.914449141951998,0.20252293421201273,8.010473739372003,-5.650566773816827,65.62496274709139,16.359285971838162,3.9039754025799964,2,-2.0099983215332173,-8.224998474121115,-12.394998550415053,-7.579998016357436,3.169998168945284,2,0.019593113514009053,1.3801180549049001,64.43000030517578,-1.0694010560820895,67.12999725341797,-5.93554341405784,64.69999694824219,0.019593113514009053 6102,2016-02-25,68.26000213623047,68.45999908447266,66.19000244140625,66.72000122070311,51400.0,0.028786792856586585,1.3402089830461816,0.5703713541342895,61.73835316878749,65.08735040966722,-3.889431753849294,-5.898636010131746,-12.124573515698621,-11.605450485749444,30.34344865463622,2.2699966430664062,4.92860412928178,5.208001899719235,-1.4349324723491463,11.850936271787617,1.8865347136850374,8.529469085753426,-6.944524849880217,96.19777543609763,47.329796119969345,3.3214671860341913,2,-3.660001754760742,-10.105003356933594,-14.710001945495605,-10.535003662109375,2.0199966430664205,3,-0.0090829582065447,1.0112362199324418,66.34999847412111,1.3801180549049001,64.43000030517578,-1.0694010560820895,67.12999725341797,-0.0090829582065447 6103,2016-02-26,66.91999816894531,69.08000183105469,66.80999755859375,68.33999633789061,141700.0,-0.019630880828436448,-1.7682989235106392,-0.9220761849086525,66.6344163773671,63.85226265647327,-1.8522000129725882,-3.612061212780901,-10.617167662182567,-10.141173499777281,31.36582821233736,2.2700042724609375,4.7441438514256475,3.1494979858398438,-1.5286771113055266,7.827673082985214,0.8104104372671657,5.488585534412529,-4.89006870278282,63.265250514627226,7.9972820704896534,2.3390875485726847,2,-1.5449981689453125,-7.414997100830078,-15.057498931884766,-10.645000457763672,2.8499984741210795,4,0.05917512242715994,1.3402089830461816,68.26000213623047,1.0112362199324418,66.34999847412111,1.3801180549049001,64.43000030517578,0.05917512242715994 6104,2016-02-29,69.59999847412111,72.55000305175781,67.62000274658203,67.72000122070311,313300.0,0.040047823946586236,-3.7403981234571524,-1.3239434349513017,67.92188652743884,63.348064880009034,-4.111784438999365,-5.8343187853188425,-13.089692268640263,-12.706560535445334,31.831927816283432,5.6300048828125,4.614646051078559,5.34899845123293,0.3431374632221065,10.35485943924376,2.8460679572275183,7.851928945238342,-6.724060324171553,68.44915662571968,11.261641035837684,2.5029304940054145,2,-2.2299976348877095,-8.184997558593764,-17.73749923706056,-13.750000000000014,0.37000274658200283,0,0.018247188222757504,-1.7682989235106392,66.91999816894531,1.3402089830461816,68.26000213623047,1.0112362199324418,66.34999847412111,0.018247188222757504 6105,2016-03-01,69.76000213623047,71.80000305175781,69.12000274658203,69.59999847412111,345800.0,0.0022989032416265154,-3.7857356948228884,0.0851084552482512,69.53860151560484,62.78776395204789,-3.538710545299523,-5.80689058751517,-13.01835244403037,-12.703232832065993,31.955798363280707,2.6800003051757812,4.573097770477382,5.201001930236814,-0.3631044502035934,10.76510831067722,2.418948740016617,7.983055120457017,-5.5296949000277635,70.16042532028149,10.117791816231133,2.7820531902202026,3,-1.885000228881836,-8.230001449584961,-17.897502899169922,-14.53000259399414,-1.5900039672851562,1,0.023222406358645253,-3.7403981234571524,69.59999847412111,-1.7682989235106392,66.91999816894531,1.3402089830461816,68.26000213623047,0.023222406358645253 6106,2016-03-02,66.94999694824219,70.18000030517578,66.12999725341797,70.18000030517578,150100.0,-0.040281036438341467,1.5077392214246403,-20.187058935725616,61.43925044117316,61.604202280321104,-0.5252787465165483,-2.874929779319274,-9.991668930839836,-9.74090571249505,31.60780614241885,4.0500030517578125,4.06259255699176,2.219996833801275,-3.420641077540111,7.8606347451426615,-0.600322121869425,5.040315789471968,-1.5549322978617681,12.772569380486592,-47.999382557436455,2.820318955670693,3,0.9250049591064453,-5.41999626159668,-15.08749771118164,-11.71999740600586,2.2600021362304688,2,0.0319641446929837,-3.7857356948228884,69.76000213623047,-3.7403981234571524,69.59999847412111,-1.7682989235106392,66.91999816894531,0.0319641446929837 6107,2016-03-03,69.44000244140625,69.69999694824219,66.12999725341797,66.94999694824219,154900.0,0.03719201802337713,1.3720971494907814,-0.7708987322935636,65.60242365719081,62.020913527561724,-2.5129558120221844,-5.260541953382614,-12.218699362108765,-12.078690465591606,31.123574598090876,3.5699996948242188,3.870467529921612,4.472502326965326,-1.548236888512477,10.49324154244313,1.4621327192264175,7.482871934704228,3.1100006103515625,51.55766664329523,-9.304540138244938,3.010369607738903,3,-1.5650005340576172,-7.64000129699707,-17.577503204345703,-14.210002899169922,-2.0699996948242188,3,0.0011519901907786068,1.5077392214246403,66.94999694824219,-3.7857356948228884,69.76000213623047,-3.7403981234571524,69.59999847412111,0.0011519901907786068 6108,2016-03-04,70.58000183105469,70.83999633789062,68.5,69.84999847412111,152500.0,0.016417041324420678,2.7440169922912125,0.2931733921622641,63.09133983511556,62.42622413726103,-3.0521256362474674,-6.11884129485729,-13.078989140790313,-13.051428820494436,30.465709369586136,2.339996337890625,3.39552526668772,5.234501647949216,-1.206059260882924,11.675062556781356,2.014221193533146,8.454782102365286,1.841601104736327,69.31465044451284,11.893147678332497,3.2202804544160712,3,-2.7049999237060547,-8.489999771118164,-18.76000213623047,-15.35000228881836,-2.7300033569335795,4,-0.004250539019195698,1.3720971494907814,69.44000244140625,1.5077392214246403,66.94999694824219,-3.7857356948228884,69.76000213623047,-0.004250539019195698 6109,2016-03-07,68.33000183105469,70.94999694824219,68.02999877929689,70.87000274658203,142900.0,-0.03187871835687617,1.1629701632979355,-3.479437308612883,61.09794515697952,63.424807261672456,-0.6861611974914723,-3.3897241431623115,-10.614468410803617,-10.65401592825637,30.85687900838495,2.9199981689452983,2.999564126928746,2.5700016021728516,-3.4886006292985883,8.628603833644299,-0.45929951356286836,5.5993027179085715,3.965768991088865,38.80074652270853,-20.912396497940442,3.029301115735723,3,-0.4549999237060547,-3.7900009155273438,-16.79000186920166,-13.10000228881836,-1.4900054931640767,0,0.02107412225119032,2.7440169922912125,70.58000183105469,1.3720971494907814,69.44000244140625,1.5077392214246403,66.94999694824219,0.02107412225119032 6110,2016-03-08,70.16000366210939,71.56999969482422,68.36000061035156,68.36000061035156,130200.0,0.026781820313416027,-2.566659602424448,-0.7086623633693132,59.89413288683591,64.10648328516591,-1.8080175597268777,-4.815272329833562,-12.181372883500984,-12.3223911845148,31.88513612599295,3.2399978637695312,3.104651629192844,3.9865032196045007,-2.088815527581602,10.061821966790603,0.9488438460114565,7.024162593197552,2.0124516886596524,74.08096691312618,14.030124602302273,3.0376593735930495,3,-0.8200035095214986,-4.550003051757827,-14.50000381469728,-14.50000381469728,-5.4000015258789205,1,-0.0027081304374118043,1.1629701632979355,68.33000183105469,2.7440169922912125,70.58000183105469,1.3720971494907814,69.44000244140625,-0.0027081304374118043 6111,2016-03-09,71.37000274658203,71.73999786376953,70.23999786376953,70.23999786376953,90700.0,0.017246280235388767,-1.654855784811494,0.6277794261009572,63.62908962948665,64.31656511413247,-2.4932336955063477,-5.528205953190991,-13.125875875778306,-13.336698974729082,32.77009837514741,1.579994201660142,3.1524200488821066,4.70100212097168,-1.3721700744002305,10.774174316343583,1.6644160232857246,7.737588218657635,0.6816034422399895,93.40472233630803,31.07084870269412,3.036586097685952,3,-2.0300025939941406,-5.760002136230469,-14.885002136230469,-14.885002136230469,-6.670005798339844,2,-0.044836828562262676,-2.566659602424448,70.16000366210939,1.1629701632979355,68.33000183105469,2.7440169922912125,70.58000183105469,-0.044836828562262676 6112,2016-03-10,69.86000061035156,71.75,68.54000091552734,71.47000122070312,137300.0,-0.021157378143757843,1.9585269982350417,-1.424773144647294,59.780135940783445,63.55497839895652,-0.8184753576885981,-3.537196694327662,-11.351166826624777,-11.639875182717319,33.42126936543537,3.2099990844726562,3.5600166941300984,2.7704999923706026,-2.9346106234474263,8.475610608188632,-0.08205531553841183,5.623055300279617,2.073173399762382,49.19358146631973,-13.887384151775109,2.8525553079090145,3,-0.5200004577636719,-4.25,-12.854999542236328,-13.375,-3.4899978637695312,3,-0.009304344692241395,-1.654855784811494,71.37000274658203,-2.566659602424448,70.16000366210939,1.1629701632979355,68.33000183105469,-0.009304344692241395 6113,2016-03-11,67.59999847412111,70.23000335693361,67.44999694824219,70.23000335693361,274100.0,-0.032350445412042794,1.1140693896495815,1.6335427861969616,50.89660592652969,61.66328055441106,1.7300633101834961,-0.8174104954373007,-8.88046653600999,-9.218667000741604,34.42946527748955,2.7800064086914205,3.756760159846621,0.19199790954591833,-4.802786207674515,5.186782026766352,-2.3053941490642984,2.689389968156135,4.2171120008589185,3.488405102819656,-54.942178439475796,2.4973920586102154,3,1.3650016784667827,-1.9899978637695455,-10.5074977874756,-11.114997863769545,-1.7299957275390767,4,-0.003402303738618051,1.9585269982350417,69.86000061035156,-1.654855784811494,71.37000274658203,-2.566659602424448,70.16000366210939,-0.003402303738618051 6114,2016-03-14,68.51000213623047,69.29000091552734,66.27999877929689,67.05999755859375,125100.0,0.013461592938611266,-1.0000000000000095,-0.551331515432815,58.3538022895655,60.420525084851135,0.7254752048827839,-1.4596507904400653,-9.561307391163417,-9.96085574487227,34.462915407905285,3.0100021362304545,3.6209721616260993,0.8845016479492216,-3.888694876571037,5.657698172469473,-1.5020966143109007,3.271099910209344,3.2399978637695312,40.767876769265804,-19.343442773486352,2.3865982622601267,3,0.4299964904785156,-2.9000015258789062,-10.920002937316895,-11.585002899169922,-6.040000915527337,0,-0.009633683280245164,1.1140693896495815,67.59999847412111,1.9585269982350417,69.86000061035156,-1.654855784811494,71.37000274658203,-0.009633683280245164 6115,2016-03-15,67.25,69.34999847412111,67.09999847412111,68.11000061035156,112600.0,-0.018391506304801797,-2.8792980979191185,-0.5931019967904028,51.893940002087135,59.359935036063796,1.779080062165491,0.16645010526548276,-8.046274830138032,-8.536905455320252,33.67013209630394,2.25,3.4550346658897553,-0.6025005340576115,-4.786918752897179,3.5819176847819563,-2.6947096434773954,1.4897085753621724,4.387599945068359,17.733107938473687,-39.95898308978557,2.0922091094197843,3,1.6899986267089844,-1.6399993896484375,-9.660000801086426,-10.325000762939453,-7.020000457763672,1,-0.006096708730251144,-1.0000000000000095,68.51000213623047,1.1140693896495815,67.59999847412111,1.9585269982350417,69.86000061035156,-0.006096708730251144 6116,2016-03-16,68.45999908447266,69.5,66.54000091552734,66.83999633789061,121600.0,0.017992551441972537,-1.666673540014915,-1.8837227870336035,50.43364419935127,57.67451509630385,0.9004969924943396,-0.8376167000982377,-8.944851484365955,-9.561322454397889,32.75035767917049,2.9599990844726562,3.0578116707636696,0.4494987487792912,-3.564266317602673,4.463263815161255,-1.557383784411698,2.4563812819702804,3.067448806762698,39.853744399997616,-12.431956828686964,2.0068825331909825,3,0.5550003051757812,-2.1799983978271484,-10.734999656677246,-11.53499984741211,-8.389999389648438,2,-0.054046114486165364,-2.8792980979191185,67.25,-1.0000000000000095,68.51000213623047,1.1140693896495815,67.59999847412111,-0.054046114486165364 6117,2016-03-17,68.81999969482422,69.31999969482422,67.58999633789061,68.29000091552734,102500.0,0.005258554121617243,1.2614441009275144,0.32715918563415414,54.30253487040583,56.697981211336106,0.49539637358739697,-0.907864412675508,-8.994753566413834,-9.739906807340873,31.660677370098433,1.730003356933608,2.598515979441302,0.5959995269775362,-3.083032861035491,4.275031914990564,-1.2435166670289703,2.435515720984043,2.5994991836547854,64.30374612494774,12.853059488907718,1.8395161940065115,3,0.19499969482421875,-2.404998779296875,-10.949999809265137,-11.895000457763672,-8.41999816894532,3,-0.05986635810595453,-1.666673540014915,68.45999908447266,-2.8792980979191185,67.25,-1.0000000000000095,68.51000213623047,-0.05986635810595453 6118,2016-03-18,67.62000274658203,69.75,67.44000244140625,69.08000183105469,111000.0,-0.01743674736360734,-1.5384592812438431,-2.7547215984338114,45.19419011098161,54.93089731733633,1.376070413249309,0.5503239223368439,-7.565711020105695,-8.40003483132314,30.657746637356443,2.30999755859375,2.485671515111676,-0.7499977111816349,-4.052706941407038,2.5527115190437684,-2.4013523262943295,0.9013569039310596,3.6937060993957544,38.61681544347189,-10.242347298843562,1.6513546151126994,3,1.3949966430664062,-1.2050018310546875,-8.525003433227539,-10.695003509521484,-6.5200042724609375,4,-0.018485654380769545,1.2614441009275144,68.81999969482422,-1.666673540014915,68.45999908447266,-2.8792980979191185,67.25,-0.018485654380769545 6119,2016-03-21,68.02999877929689,68.73000335693361,67.48999786376953,67.73999786376953,103200.0,0.0060632359666028535,-2.1392507750104177,-0.19863088861600534,45.851313627187444,53.37058406626428,1.0270488337852868,0.22262497905724388,-7.678501834413922,-8.658527760751,29.26153254587569,1.2400054931640767,2.0204003557244334,-0.3850017547607223,-3.640764654749134,2.8707611452276893,-2.012883204754928,1.2428796952334835,3.1800358348296953,46.41739217238203,0.24225728025026427,1.6278814499942063,3,0.9850006103515483,-1.3849964141845845,-8.399999618530288,-11.104999542236342,-11.169998168945327,0,-0.03175064047439313,-1.5384592812438431,67.62000274658203,1.2614441009275144,68.81999969482422,-1.666673540014915,68.45999908447266,-0.03175064047439313 6120,2016-03-22,67.58000183105469,68.05000305175781,67.13999938964844,67.45999908447266,77600.0,-0.006614684055810227,-1.394739748029915,0.4138012680539641,51.70363627811095,52.045533693889205,1.198634812683565,0.9704685210525099,-6.896551151284328,-8.131874601048253,28.33654018425254,0.910003662109375,1.5412544967966397,-0.9924987792968807,-3.69418763974366,1.7091900811498988,-2.3433432095202704,0.35834565092650905,3.528432035857719,32.39879165567416,-17.257917950422538,1.350844430223392,3,1.43499755859375,-0.470001220703125,-7.950002670288086,-10.65500259399414,-11.880001068115234,1,-0.07561409399079633,-2.1392507750104177,68.02999877929689,-1.5384592812438431,67.62000274658203,1.2614441009275144,68.81999969482422,-0.07561409399079633 6121,2016-03-23,67.65000152587889,68.02999877929689,66.41999816894531,67.23000335693361,67700.0,0.001035804867232759,1.728831531578089,3.4999046347508598,44.43061310043497,50.340031156072705,0.609562098796701,1.0570509894218816,-6.6053401936325855,-8.16666506845462,27.33797834257977,1.6100006103515767,1.259922800300373,-0.9874992370605611,-3.521388331847078,1.5463898577259556,-2.2544437844538123,0.27944531033269016,3.3588636087636274,36.93701743533304,-11.9637296108452,1.2669445473932563,3,0.6049995422363565,-0.2800006866454936,-6.8200016021728445,-9.5250015258789,-12.319999694824205,2,-0.10968221457916905,-1.394739748029915,67.58000183105469,-2.1392507750104177,68.02999877929689,-1.5384592812438431,67.62000274658203,-0.10968221457916905 6122,2016-03-24,67.63999938964844,68.66999816894531,66.52999877929689,67.33999633789061,81000.0,-0.0001478512343658922,-1.2291681567842254,0.7142960944596644,40.16063600746801,49.1471456095103,0.3034515481191562,1.0732484956575377,-6.27612022937744,-8.166501120517772,25.99623855780028,2.1399993896484233,0.8689737672404902,-0.9665012359619141,-3.534773431877312,1.601770959953484,-2.250637333919613,0.31763486199578495,3.2712883873695944,36.636653149128236,-9.281924246677349,1.284136097957698,3,0.375,0.2350025177001953,-6.80999946594239,-9.514999389648445,-11.930000305175781,3,-0.11191602251821908,1.728831531578089,67.65000152587889,-1.394739748029915,67.58000183105469,-2.1392507750104177,68.02999877929689,-0.11191602251821908 6123,2016-03-28,70.87999725341797,71.51000213623047,67.76000213623047,68.09999847412111,167000.0,0.04790061935253909,-1.1676354110622085,9.266568333248077,58.003751957037856,49.10825112811833,-2.7070216193119023,-1.9551040077005837,-9.176848067591898,-11.423942442050148,24.828657699256855,3.8700027465820312,0.3117049197166182,2.0754966735839844,-0.555153499656015,4.706146846823984,0.7601715869639776,3.390821760203991,-4.75,87.62270350157459,39.11820678915454,1.3153250866200026,3,-1.9149971008300781,-3.004995346069336,-10.049997329711921,-12.754997253417976,-16.12999725341797,0,-0.14785547592601955,-1.2291681567842254,67.63999938964844,1.728831531578089,67.65000152587889,-1.394739748029915,67.58000183105469,-0.14785547592601955 6124,2016-03-29,70.87000274658203,72.83999633789062,70.23000335693361,71.11000061035156,158300.0,-0.0001410060274156244,-2.4342088752139954,-0.08633020473132488,52.51594414480173,49.177362699531066,-2.6005293541647063,-1.9447962739974969,-8.83005368590053,-11.35642128320115,23.068062350163974,2.609992980957017,-0.058219603205714066,2.002001953125003,-0.7671650637448124,4.771168969994818,0.6174184446900881,3.3865854615599176,-4.632405395507817,69.3147328166259,23.052193284413022,1.3845835084349094,3,-1.2400054931640625,-2.850004196166992,-10.040002822875984,-12.745002746582038,-15.370002746582031,1,-0.13785810489378214,-1.1676354110622085,70.87999725341797,-1.2291681567842254,67.63999938964844,1.728831531578089,67.65000152587889,-0.13785810489378214 6125,2016-03-30,71.37999725341797,72.61000061035156,70.30000305175781,71.01000213623047,125500.0,0.007196197080160838,-1.5810125395323462,-1.541660043869409,50.03726515838545,49.133320583868205,-2.7525331190970803,-2.4529668856488627,-8.910105575686885,-11.82354212362111,21.21232224070476,2.30999755859375,0.04193437730928906,2.4309967041015597,-0.5357523213515947,5.397745729554714,0.9476221913749754,3.914371216828144,-4.878303942871099,77.2585747526388,35.432457689886306,1.48337451272658,3,-1.75,-3.3599987030029297,-10.214997291564941,-13.254997253417976,-15.169998168945312,2,-0.2034182852587757,-2.4342088752139954,70.87000274658203,-1.1676354110622085,70.87999725341797,-1.2291681567842254,67.63999938964844,-0.2034182852587757 6126,2016-03-31,69.08999633789061,71.51000213623047,68.55999755859375,71.19000244140625,245500.0,-0.03208182969519102,1.153283695960884,-5.675767073573117,47.28680420020319,48.353794953845686,-0.40651897391560965,0.005879122541827542,-6.213710404068124,-9.546819481775884,20.30753270798923,2.9500045776367188,-0.20062845055549872,0.033995819091785506,-2.7795983797945496,2.8475900179781206,-1.372801280351382,1.440792918534953,-2.334770906249986,40.570499985490486,-0.31031139415017606,1.4067970994431702,3,0.540000915527358,-1.0699977874755717,-7.8574962615966655,-10.964996337890618,-12.459995269775384,3,-0.19380512787214843,-1.5810125395323462,71.37999725341797,-2.4342088752139954,70.87000274658203,-1.1676354110622085,70.87999725341797,-0.19380512787214843 6127,2016-04-01,69.51999664306639,69.94999694824219,68.43000030517578,68.51999664306639,88500.0,0.006223770849151933,-1.5762814876119173,-0.476189092177347,57.76699208912317,49.75077295141698,-0.8121933752206445,-0.44040050243630446,-6.18944627709898,-9.964899405947548,19.331045143536073,1.5199966430664062,-0.13886874334846766,0.45999641418455894,-2.3561225454060377,3.2761153737751556,-0.9480630656107394,1.8680558939798573,-2.5213803751757666,34.645600702866005,-10.512141679804778,1.4080594797952997,4,0.11000061035157671,-0.034999847412095164,-8.287496566772447,-11.3949966430664,-11.83999633789061,4,-0.20411385928090298,1.153283695960884,69.08999633789061,-1.5810125395323462,71.37999725341797,-2.4342088752139954,70.87000274658203,-0.20411385928090298 6128,2016-04-04,70.27999877929689,70.51000213623047,68.83000183105469,69.77999877929689,64200.0,0.010932137124985086,2.499976158308933,0.5,57.24815310296825,51.01708844872595,-1.2909522192091032,-1.2901786319587245,-6.45957823452126,-10.691675273788945,18.112211199387506,1.6800003051757812,-0.09537636409464767,1.234998703002944,-1.5500550137629716,4.020052419768859,-0.15752815538002096,2.6275255613859088,-3.0477273086062695,41.95011651704883,-3.6074722321693073,1.3925268583829598,4,-0.6500015258789205,-0.7950019836425923,-8.902499198913588,-12.125000000000014,-12.599998474121108,0,-0.20731360199050364,-1.5762814876119173,69.51999664306639,1.153283695960884,69.08999633789061,-1.5810125395323462,71.37999725341797,-0.20731360199050364 6129,2016-04-05,69.76999664306639,71.22000122070312,69.5,69.77999877929689,90400.0,-0.007256718057609524,-5.254601950366908,-0.020004272460994343,60.99476526929591,52.049436114413176,-0.5678953765663124,-0.7027970828965522,-5.466815473139491,-10.148360740116495,17.134110428701266,1.720001220703125,-0.1932865982846721,0.652996826171858,-2.1286803753227588,3.4346740276664747,-0.7378417745754575,2.0438354269191734,-2.3134161776877704,32.05732631721088,-16.31679876273072,1.3908386007473095,4,-0.1399993896484233,-0.28499984741209516,-7.329996109008775,-11.304996490478501,-12.99999618530272,1,-0.21527873535535058,2.499976158308933,70.27999877929689,-1.5762814876119173,69.51999664306639,1.153283695960884,69.08999633789061,-0.21527873535535058 6130,2016-04-06,69.97000122070311,70.69000244140625,69.37999725341797,69.80000305175781,84600.0,0.002866627307722469,-1.5940445975344453,-16.996186117417867,57.22489798868501,53.47102332421873,-0.43943746525800975,-0.9673632302617108,-5.163722396383093,-10.3119550189028,15.928775883274609,1.3100051879882812,0.05372455827729539,0.8625015258788977,-1.9054411865122063,3.6304442382700017,-0.5214698303166614,2.246472882074457,-2.298084120424008,49.99999999999954,0.5254624533862682,1.3839713561955522,4,-0.2850036621093608,-0.4850044250488139,-5.57750034332274,-9.770000457763658,-13.350002288818338,2,-0.20680292937341904,-5.254601950366908,69.76999664306639,2.499976158308933,70.27999877929689,-1.5762814876119173,69.51999664306639,-0.20680292937341904 6131,2016-04-07,68.16999816894531,70.26999664306639,67.84999847412111,69.44999694824219,104900.0,-0.02572535401393139,-1.520833830039188,-7.529485683511984,47.266602286253296,54.260575132972654,1.6115565000702503,0.6119884414412127,-2.89792250973386,-8.471268495469666,14.326556725908945,2.419998168945284,0.22840652808541506,-0.7775012969970732,-3.3584087329926717,1.8034061389985254,-2.0679550149948795,0.5129524210007332,4.6699981689453125,9.495532166813817,-36.52920591680012,1.2904537179978002,4,2.1300010681152344,1.3149986267089844,-3.467496871948242,-7.969997406005859,-11.579998016357422,3,-0.1754437348645992,-1.5940445975344453,69.97000122070311,-5.254601950366908,69.76999664306639,2.499976158308933,70.27999877929689,-0.1754437348645992 6132,2016-04-08,69.20999908447266,70.13999938964844,68.16999816894531,68.69000244140625,72300.0,0.015255991542642011,-1.5256341913113223,-0.4062477648236893,56.777480464710266,54.12432274493625,0.9137734198547065,-0.5051026544850288,-3.4672017009024785,-9.465562403915143,13.44463170418487,1.970001220703125,0.33024142234546616,0.29499969482421307,-2.2536952355930993,2.8436946252415254,-0.9793477703844502,1.5693471600328763,3.5301972961425747,40.356068306796246,-6.332846600672212,1.2743474652086566,4,1.1349983215332031,0.2749977111816406,-4.507497787475586,-9.009998321533203,-12.119998931884766,4,-0.18176561454658025,-1.520833830039188,68.16999816894531,-1.5940445975344453,69.97000122070311,-5.254601950366908,69.76999664306639,-0.18176561454658025 6133,2016-04-11,67.37000274658203,70.12999725341797,67.29000091552734,69.98000335693361,111600.0,-0.02658570094250201,-1.0505357093673395,-5.0192643455551424,47.49241553312725,53.56615289919464,2.4624722459005426,1.3879399093241176,-1.1829887088033075,-7.5849850386031505,12.83547937297346,2.839996337890625,0.5486968246182755,-1.5334968566894531,-4.10910757004639,1.0421138566674841,-2.8213022133679146,-0.2456915000109916,5.272389675903312,2.0356698433159326,-42.84159258165556,1.2878053566784664,4,2.579998016357422,2.1899948120117188,-2.532501220703125,-7.170001983642578,-13.4000015258789,0,-0.1438325967991424,-1.5256341913113223,69.20999908447266,-1.520833830039188,68.16999816894531,-1.5940445975344453,69.97000122070311,-0.1438325967991424 6134,2016-04-12,67.84999847412111,69.47000122070311,67.44999694824219,67.73999786376953,80100.0,0.007124769303403777,-4.8550641309154825,-0.04214581786506143,51.0234903307943,53.67573347390673,1.6863790160732322,0.9022204321208704,-1.4438816164092572,-8.020398255121847,12.685229716293705,2.0999984741210795,0.8705669364614579,-1.0205009460449048,-3.6339743045009953,1.5929724124111857,-2.327237625272957,0.28623573318314754,4.578298288085918,16.47050903746297,-28.746538500021817,1.3067366792280455,4,1.5500030517577983,1.709999084472642,-2.86749649047853,-7.649997711181655,-14.680000305175795,1,-0.14988943843269653,-1.0505357093673395,67.37000274658203,-1.5256341913113223,69.20999908447266,-1.520833830039188,68.16999816894531,-0.14988943843269653 6135,2016-04-13,66.83999633789061,68.56999969482422,66.27999877929689,68.12000274658203,160400.0,-0.014885809269630679,1.1009179770208137,-11.636357331112512,47.133739046579294,53.65872623461519,2.2178919660649683,1.9815250120606294,-0.338374339666629,-6.968679369204651,12.493339100420005,2.2900009155273295,0.5840180129943775,-2.0100028991699332,-4.682757184219184,0.6627513858793179,-3.346380041694559,-0.6736257566453077,5.382768590449231,14.035034045473664,-30.89801910426577,1.3363771425246225,4,1.9100036621093892,2.720001220703139,-0.6324949264526225,-6.639995574951158,-13.039997100830064,2,-0.1506582350666349,-4.8550641309154825,67.84999847412111,-1.0505357093673395,67.37000274658203,-1.5256341913113223,69.20999908447266,-0.1506582350666349 6136,2016-04-14,64.76000213623047,66.98000335693361,64.70999908447266,66.59999847412111,120400.0,-0.031119005320486837,-1.3402076451156353,1.4374899417665488,41.11111372750334,51.808073083324096,4.044395557242382,3.973853638644144,1.8171810419011933,-4.885464780714017,12.7823404134641,2.2700042724609517,0.3330217718879567,-3.9049972534179744,-7.143699097614615,-0.666295409221334,-5.524348175516295,-2.2856463313196542,7.106196823166798,0.9208664631224877,-43.200176223121936,1.6193509220983233,4,3.204998016357422,4.014995574951172,2.714998245239258,-4.560001373291016,-14.330001831054688,3,-0.12569491871266802,1.1009179770208137,66.83999633789061,-4.8550641309154825,67.84999847412111,-1.0505357093673395,67.37000274658203,-0.12569491871266802 6137,2016-04-15,64.69999694824219,65.51999664306639,64.11000061035156,64.36000061035156,137000.0,-0.00092657791860562,-2.3571480472297575,-0.18478098618413272,26.267273815055844,48.36575316244494,3.7423275621093097,3.9098316828731328,1.9162119455802014,-4.81696690053419,13.175422641977919,1.4099960327148295,0.050662645887484814,-3.7590023040771428,-7.448878893177991,-0.06912571497629472,-5.60394059862756,-1.9140640095267258,6.593706021161111,9.80060908456086,-27.627333884215915,1.8449382945504234,4,2.9650039672851562,3.7750015258789062,2.775003433227539,-4.499996185302734,-15.419998168945305,4,-0.1253477152733411,-1.3402076451156353,64.76000213623047,1.1009179770208137,66.83999633789061,-4.8550641309154825,67.84999847412111,-0.1253477152733411 6138,2016-04-18,66.37000274658203,67.26000213623047,64.05999755859375,64.05999755859375,108100.0,0.025811528239727544,-1.7705605115315892,6.794206085629656,34.67303280741827,45.44111622223631,1.630864619429346,2.257100151246348,0.3592794941159809,-6.47842275541268,13.106738590632396,3.2000045776367188,0.0036109457929711652,-2.026496505737299,-5.817178021121748,1.76418500964715,-3.9218372634295235,-0.13115574804507446,4.205329986916098,42.69877309265277,8.91994377635163,1.8953407576922214,4,1.0049972534179688,2.0799942016601562,1.1049976348876953,-6.170001983642578,-17.53000259399414,0,-0.13982224212687788,-2.3571480472297575,64.69999694824219,-1.3402076451156353,64.76000213623047,1.1009179770208137,66.83999633789061,-0.13982224212687788 6139,2016-04-19,65.87000274658203,66.94000244140625,65.58000183105469,66.69999694824219,98400.0,-0.007533523870853709,1.0763285868204187,-0.3593040422489159,31.220213144389533,42.55170679509237,1.6980396570034912,2.7267852725401838,1.0649431148900135,-5.960877830899506,13.034342767805926,1.3600006103515625,-0.2722838572972819,-2.418496704101557,-6.372697615359755,1.5357042071566411,-4.395597159730656,-0.44139624847245784,3.9234897659275703,40.13313371734037,11.364515015001569,1.977100455629101,4,1.2949943542480469,2.5799942016601562,1.4174976348876953,-5.670001983642578,-17.130001068115234,1,-0.18065888917085837,-1.7705605115315892,66.37000274658203,-2.3571480472297575,64.69999694824219,-1.3402076451156353,64.76000213623047,-0.18065888917085837 6140,2016-04-20,62.47000122070313,66.84999847412111,62.40999984741211,65.87999725341797,105100.0,-0.051616842023819776,-1.5155808283839591,4.108457656564534,29.02411524726871,40.52476379076075,4.383228893958936,6.033679444086452,4.575700180252348,-2.5436038077298164,13.584547831350546,4.439998626708999,-0.7140445579728123,-5.562998199462889,-10.294014458036195,-0.8319819408895839,-7.928506328749542,-3.1974900701762365,6.635471897336565,1.237141133507409,-24.962990469087096,2.3655081292866535,4,3.8049983978271413,5.154996871948235,4.804998397827141,-2.270000457763679,-13.819999694824233,2,-0.14887150424251494,1.0763285868204187,65.87000274658203,-1.7705605115315892,66.37000274658203,-2.3571480472297575,64.69999694824219,-0.14887150424251494 6141,2016-04-21,60.22999954223633,62.16999816894531,58.88999938964844,62.16999816894531,160600.0,-0.03585723762919424,2.381444434175779,0.5689152151782629,23.59298191739674,36.83759728550369,6.01057350612362,8.10482992015966,6.91657423820034,-0.3228112123618274,14.894511101351188,3.5800018310546946,-1.2697259883051828,-7.431999778747553,-13.31335736854875,-1.5506421889463553,-10.372678573648159,-4.491320983846947,7.9381073179155095,16.00955451460386,-8.745449984474988,2.9406787949006,4,4.279998779296875,5.634998321533203,7.045000076293945,-0.029998779296875,-11.459999084472656,3,-0.10675743573045748,-1.5155808283839591,62.47000122070313,1.0763285868204187,65.87000274658203,-1.7705605115315892,66.37000274658203,-0.10675743573045748 6142,2016-04-22,60.06999969482422,61.20000076293945,59.56999969482422,59.88999938964844,75500.0,-0.002656480966763186,-2.9756138408433275,-0.09278372814167088,19.95293938026377,33.77765549074108,5.294491604167604,8.083048172089363,7.17798934793646,-0.17995241183486854,15.99028675572734,1.6300010681152344,-1.8409897214587971,-7.213499641418451,-14.004778464925622,-0.4222208179112741,-10.609139053172044,-3.8178602296648663,6.779998779296889,14.097967956553484,-8.13158906356667,3.395639411753588,4,4.1100006103515625,5.7949981689453125,7.577500343322754,0.13000106811523438,-12.75,4,-0.16047943130718945,2.381444434175779,60.22999954223633,-1.5155808283839591,62.47000122070313,1.0763285868204187,65.87000274658203,-0.16047943130718945 6143,2016-04-25,60.4000015258789,61.06000137329102,59.709999084472656,59.709999084472656,47900.0,0.005493621320646014,-2.913036267138455,3.8333403975755127,22.12972048570299,30.56723661906427,4.326833439802634,7.302034112048894,6.962420774325601,-0.46962498867791425,16.046195741530003,1.3500022888183665,-2.188300279074028,-6.3594980239868235,-13.585666879983044,0.8666708320093903,-9.972582451984927,-2.746413595988713,5.176397094726575,18.75778340109741,-2.1365646203150632,3.6130844279981074,4,3.329998016357429,5.464996337890632,7.3149986267089915,-0.20000076293944602,-11.520000457763672,0,-0.1841060010870622,-2.9756138408433275,60.06999969482422,2.381444434175779,60.22999954223633,-1.5155808283839591,62.47000122070313,-0.1841060010870622 6144,2016-04-26,61.099998474121094,61.43000030517578,59.93000030517578,60.040000915527344,92300.0,0.01158935315493781,-1.3437522351763107,1.5362229102167342,24.378971438041333,28.038929107004503,2.8705225314985086,6.147762885025543,6.292893233462749,-1.1160308844338047,15.598359476370039,1.5,-2.7875320252623226,-5.171000862121588,-12.546554640651678,2.2045529164085096,-8.85877775138664,-1.4832239728565426,3.406576269531257,27.763810787159947,10.115275614937246,3.6877768892650473,4,1.9750022888183594,4.7649993896484375,6.615001678466797,-0.8999977111816406,-12.389999389648438,1,-0.2006546420246791,-2.913036267138455,60.4000015258789,-2.9756138408433275,60.06999969482422,2.381444434175779,60.22999954223633,-0.2006546420246791 6145,2016-04-27,56.86000061035156,58.45000076293945,53.13000106811523,58.45000076293945,504900.0,-0.06939440212204562,5.691822873306488,-1.5000035987792941,21.367094788370295,25.845149224878607,6.19774090226997,9.743751222359407,10.561464705331943,3.1550434085465753,15.67564031221833,7.9699974060058665,-3.2714295846474215,-8.684998893737799,-16.767700259393123,-0.6022975280824738,-12.726349576565468,-4.643648210910136,6.74792207666016,41.2610701157618,21.648427375053373,4.041350682827663,4,3.335000991821289,6.124998092651367,10.970000267028809,3.3400001525878906,-7.590000152587891,2,-0.14280687380799095,-1.3437522351763107,61.099998474121094,-2.913036267138455,60.4000015258789,-2.9756138408433275,60.06999969482422,-0.14280687380799095 6146,2016-04-28,55.70000076293945,57.290000915527344,55.0099983215332,56.31000137329102,175200.0,-0.02040098197257012,-1.2914535681697938,0.38364814579340145,16.004028566267024,24.704788641679848,6.635188705939825,10.381433301494155,11.653651643625892,4.355018345758559,16.673712199779455,2.2800025939941406,-3.943086243933891,-9.175498962402344,-18.186722257791303,-0.16427566701338492,-13.681110610096823,-4.669887314707864,6.021896032670902,30.96385459108056,13.39781806367617,4.505611647694478,4,4.495000839233398,7.284997940063477,12.362499237060547,4.5,-6.19000244140625,3,-0.12657090018841333,5.691822873306488,56.86000061035156,-1.3437522351763107,61.099998474121094,-2.913036267138455,60.4000015258789,-0.12657090018841333 6147,2016-04-29,55.33000183105469,56.25,55.15999984741211,55.27999877929688,126200.0,-0.006642709637644129,-6.517218699850043,-0.08197213397702419,17.282608921000573,22.772519320966772,6.186895897271256,10.154471056591262,11.974318532016866,4.744405436346135,17.791053225445914,1.0900001525878906,-4.554071453070193,-8.835998153686518,-18.51709825287385,0.8451019455008151,-13.676548203280177,-3.9954481040928513,4.845353733606544,26.50603572487304,6.68736104379553,4.840550049593665,4,4.704999923706055,7.654996871948242,12.482499122619629,4.869998931884766,-5.69000244140625,4,-0.11856138001443417,-1.2914535681697938,55.70000076293945,5.691822873306488,56.86000061035156,-1.3437522351763107,61.099998474121094,-0.11856138001443417 6148,2016-05-02,55.709999084472656,56.2400016784668,54.36000061035156,55.63999938964844,99900.0,0.006867833740151541,2.327421140758345,1.3999084528534183,16.83060829194143,21.173674337361426,4.621787752978335,9.093170486498266,11.543552225119342,4.393707358019043,18.808409417810108,1.8800010681152344,-4.9322526545194165,-7.727500915527344,-17.660924518696163,2.2059226876414755,-12.694212717111753,-2.760789113942934,3.1971926708102956,31.084316307372767,10.394244347647266,4.96671180158441,5,4.280000686645508,7.274999618530273,12.235001564025879,4.490001678466797,-7.3899993896484375,0,-0.1506013198263878,-6.517218699850043,55.33000183105469,-1.2914535681697938,55.70000076293945,5.691822873306488,56.86000061035156,-0.1506013198263878 6149,2016-05-03,54.75,55.97000122070313,54.02999877929688,55.02000045776367,162900.0,-0.017232078625903702,-1.269004856480643,-3.85716621253406,16.876722361943507,19.823964016769736,4.289633510859808,9.349570838614824,12.362242076864405,5.369577501703304,19.637013387335596,1.94000244140625,-5.174591324947372,-7.936500167846681,-18.122025747522827,2.2490254118294644,-13.02926295768475,-2.843737378008612,3.1172974315927604,30.451109488988383,8.550776213444518,5.092762789838072,5,2.8999996185302734,8.23499870300293,13.670001029968262,5.450000762939453,-8.720001220703118,1,-0.1072145923631922,2.327421140758345,55.709999084472656,-6.517218699850043,55.33000183105469,-1.2914535681697938,55.70000076293945,-0.1072145923631922 6150,2016-05-04,55.5,56.099998474121094,54.31000137329102,54.63999938964844,131100.0,0.013698630136986356,-1.355264544820295,-3.185182045521977,22.635936870840084,19.717625678263445,2.734529396518532,7.863075675721568,11.563776707983877,4.6519462619963505,20.550727140181962,1.789997100830071,-5.69001559437995,-6.463000106811521,-16.525078725872376,3.599078512249342,-11.494039416341948,-1.4319607972810928,1.5145840861668063,45.092032436606914,19.689536683344198,5.03103930953043,5,1.7800006866455078,7.370000839233398,13.324997901916504,4.844997406005859,-8.8499984741211,2,-0.12234235883833056,-1.269004856480643,54.75,2.327421140758345,55.709999084472656,-6.517218699850043,55.33000183105469,-0.12234235883833056 6151,2016-05-05,56.209999084472656,56.77000045776367,55.52999877929688,55.65999984741211,151900.0,0.012792776296804531,-2.061727348507362,0.6395335426979649,25.839504805823864,20.371688503325675,1.5581850219084004,6.546778823376243,10.750666505626256,3.9972950519853896,22.19984451882126,1.2700004577636719,-6.162003376549151,-5.155001068115233,-15.084583569132747,4.774581432902288,-10.119792318623993,-0.1902098176064726,-3.079998016357429,79.56200619539865,50.030227840641274,4.96479125050876,5,1.0700016021728516,6.110002517700195,12.614998817443848,4.134998321533203,-10.930000305175774,3,-0.1234655530998946,-1.355264544820295,55.5,-1.269004856480643,54.75,2.327421140758345,55.709999084472656,-0.1234655530998946 6152,2016-05-06,56.63000106811523,56.709999084472656,54.84000015258789,56.209999084472656,75400.0,0.007472015486273076,5.448294232552633,0.7636410295535282,20.159301050047077,20.152753010475017,0.6692858984304664,5.413547367877889,10.168733388601645,3.6476204979448497,23.992730369260492,1.8699989318847656,-6.357156816267569,-4.105999183654795,-13.52375712049713,5.31175875318754,-8.814878152075956,0.6028797847663725,-3.427200012207031,94.89053635446007,64.2555898209975,4.708878968421167,5,0.6499996185302805,5.545000076293952,12.194996833801277,3.714996337890632,-11.930000305175774,4,-0.1257284586312828,-2.061727348507362,56.209999084472656,-1.355264544820295,55.5,-1.269004856480643,54.75,-0.1257284586312828 6153,2016-05-09,57.68000030517578,58.56999969482422,56.22999954223633,56.22999954223633,125400.0,0.018541395325025745,-2.227584719120042,3.4523664635199176,25.72612681712603,20.302436941484427,-0.9019730038872353,3.794944472435944,9.008864374017207,2.6694991744668783,25.961041945533488,2.3400001525878906,-6.220336354394391,-2.571499824523926,-11.538475737367833,6.395476088319988,-7.054987780945879,1.9119881318980276,-4.405855261230478,80.39649316799617,48.857774331749226,4.483487956421957,5,-1.8299999237060547,4.495000839233398,11.877496719360352,2.664997100830078,-13.220001220703125,0,-0.13938975161215272,5.448294232552633,56.63000106811523,-2.061727348507362,56.209999084472656,-1.355264544820295,55.5,-0.13938975161215272 6154,2016-05-10,57.68000030517578,58.06999969482422,56.93999862670898,57.75,111200.0,0.0,2.183105704860273,-0.04827562620195786,32.21973572942878,21.508285934935373,-1.6071234901122367,3.1557659368974385,8.810331681304717,2.7448212537804153,28.035723525196097,1.1300010681152415,-6.0255303089032,-2.062999916076663,-10.342786488100558,6.2167866559472245,-6.202893202088603,2.076893369935277,-4.194021075195323,79.1079873165743,41.92962031574419,4.139893286011944,5,-1.3800010681152344,4.495000839233398,11.877496719360352,2.664997100830078,-11.720001220703125,1,-0.16227462830841322,-2.227584719120042,57.68000030517578,5.448294232552633,56.63000106811523,-2.061727348507362,56.209999084472656,-0.16227462830841322 6155,2016-05-11,56.77000045776367,58.84000015258789,56.43000030517578,57.66999816894531,134500.0,-0.01577669630023304,-2.0506365482258015,12.85716621253406,35.749582236947546,23.702236342788765,-0.7948161428138647,3.449524455573332,9.501973058788579,3.734398180028066,30.108279204715505,2.4099998474121094,-5.944775795518517,-2.4694999694824205,-10.134001118279855,5.195001179315014,-6.301750543881141,1.3627506049163003,-3.0806604091894627,48.25000762939453,8.047183701628853,3.8322505743987185,5,-0.33500099182128906,5.14000129699707,12.787496566772461,4.614997863769531,-12.15999984741211,2,-0.189184456435882,2.183105704860273,57.68000030517578,-2.227584719120042,57.68000030517578,5.448294232552633,56.63000106811523,-0.189184456435882 6156,2016-05-12,56.61999893188477,57.31999969482422,55.93999862670898,56.9900016784668,114000.0,-0.0026422674770013588,1.6796169002400068,0.4111152083889566,35.77904934422081,25.757396389813238,-0.5594176184982445,3.118306750438826,9.517959730814773,3.970458943948344,31.62902559715241,1.3800010681152415,-5.97806622821048,-2.212501335144033,-9.497808989545312,5.072806319257246,-5.855155162344673,1.4301524920566067,-2.6216192770697404,44.49996948242205,0.9539520682634759,3.642653827200639,5,-0.18499946594238992,5.079999923706033,12.96499824523925,4.939998626708977,-12.180000305175795,3,-0.1760861461336306,-2.0506365482258015,56.77000045776367,2.183105704860273,57.68000030517578,-2.227584719120042,57.68000030517578,-0.1760861461336306 6157,2016-05-13,56.59000015258789,57.4000015258789,55.540000915527344,56.4000015258789,63900.0,-0.0005298265606287211,1.0552477338397195,-0.51350599006127,33.89685346874931,27.653645853903,-0.3708958128981692,2.645192765820653,9.330559371223671,4.093603094083207,33.02186243872467,1.8600006103515554,-5.553555984274375,-1.8370002746582017,-8.633629443042238,4.959628893725835,-5.2353148588502165,1.5613143095338131,-2.3011232679064904,31.818166054966333,-14.249404683835216,3.398314584192018,5,-0.1550006866455078,5.045000076293945,13.302497863769531,5.084997177124023,-11.330001831054688,4,-0.19985865599567054,1.6796169002400068,56.61999893188477,-2.0506365482258015,56.77000045776367,2.183105704860273,57.68000030517578,-0.19985865599567054 6158,2016-05-16,57.09000015258789,57.709999084472656,55.61999893188477,56.4900016784668,56300.0,0.008835483277112699,1.2717438176902713,3.157909530788727,32.76010067132806,29.41846566605684,-0.7314794919070309,1.490742550324228,8.577736766345211,3.6896435198798017,35.338431667668665,2.0900001525878835,-4.871288864986035,-0.8730001449584961,-6.563484533400668,4.817484243483676,-3.7182423391795822,1.97224204926259,-2.528055871832102,46.96968470941826,-1.3548112013484186,2.8452421942210853,5,-0.5149993896484375,4.539999008178711,12.824996948242188,4.584997177124023,-11.849998474121094,0,-0.21702573754655696,1.0552477338397195,56.59000015258789,1.6796169002400068,56.61999893188477,-2.0506365482258015,56.77000045776367,-0.21702573754655696 6159,2016-05-17,53.97000122070313,56.81999969482422,53.47000122070313,56.81999969482422,68100.0,-0.05465053290498767,1.350877380840835,-4.750009536767405,36.25118506118765,30.9312710205399,2.5325675826125007,3.8720334612350413,11.47598110121367,6.866320930371451,38.00809906578937,3.6199989318847585,-4.2993174741847255,-3.397999000549312,-7.989879977701186,1.1938819766025617,-5.693939489125249,-1.1020585119733752,4.8699989318847585,9.31098881661249,-38.2584666519834,2.2959404885759382,5,2.1849994659423757,7.329999923706033,15.78499794006347,7.974996566772454,-8.120002746582038,1,-0.17620904059906517,1.2717438176902713,57.09000015258789,1.0552477338397195,56.59000015258789,1.6796169002400068,56.61999893188477,-0.17620904059906517 6160,2016-05-18,53.16999816894531,54.349998474121094,52.290000915527344,53.66999816894531,98500.0,-0.014823106052681223,1.2150504114129141,0.17543869042042046,37.536930224097546,32.230984955903644,3.3160168624059168,4.152479736111289,11.981365896547416,7.730262554101358,39.6411654732471,2.05999755859375,-3.748013755192943,-3.733001899719241,-8.023108413160998,0.5571046137225153,-5.878055156440119,-1.587948642998363,5.562602005004884,16.236117171774044,-32.05271788707685,2.1450532567208787,5,2.3950023651123047,7.260002136230469,16.310001373291016,9.065000534057617,-8.439998626708984,2,-0.13560277097552653,1.350877380840835,53.97000122070313,1.2717438176902713,57.09000015258789,1.0552477338397195,56.59000015258789,-0.13560277097552653 6161,2016-05-19,53.79999923706055,54.11999893188477,52.709999084472656,52.709999084472656,149300.0,0.011848807406640072,-1.5871553211519815,-2.1800003051757812,42.65128426310931,34.730094201799446,2.579464600839529,3.1790515366537235,11.01898499422235,7.160050031114473,40.299609672663756,1.4099998474121165,-3.088281047591444,-2.781500816345215,-6.984664023083397,1.4216623903929673,-4.883082419714306,-0.6799192129761238,4.674896966552737,27.85975704170831,-22.22672968783836,2.1015816033690897,5,1.7650012969970703,5.975002288818359,15.354999542236328,10.884998321533203,-9.14999771118164,3,-0.17081782076268848,1.2150504114129141,53.16999816894531,1.350877380840835,53.97000122070313,1.2717438176902713,57.09000015258789,-0.17081782076268848 6162,2016-05-20,50.43000030517578,54.11000061035156,50.31000137329102,54.11000061035156,122000.0,-0.06263938623930898,1.0652168053986215,-3.3761465963455906,30.2985142609879,35.238137251117436,5.562457224265323,6.102705073807471,14.059270787445172,10.576436591548841,41.19790088572416,3.7999992370605398,-2.7228731521857057,-5.669499778747557,-10.36980434826205,-0.9691952092330638,-8.0196520635048,-3.319347493990314,7.797500086914063,1.6216076891947724,-48.767199472670896,2.3501522847572462,5,4.145000457763672,8.355001449584961,17.939998626708984,15.324996948242188,-6.75,4,-0.11877853742253563,-1.5871553211519815,53.79999923706055,1.2150504114129141,53.16999816894531,1.350877380840835,53.97000122070313,-0.11877853742253563 6163,2016-05-23,49.27999877929688,51.02000045776367,49.15999984741211,50.4900016784668,135800.0,-0.022803916694818516,-1.565516733358063,0.32880510837678234,29.874909404475133,34.97760099278925,6.0296995220290555,6.721525228548927,14.932255856336731,11.750163335880167,42.23013048985775,1.8600006103515625,-2.4874526844078986,-6.263501167297356,-11.42957800122656,-1.0974243333681528,-8.846539584261954,-3.680462750332758,8.472451671665034,1.566565721607863,-49.223249089077875,2.5830384169646017,5,4.720001220703118,8.930002212524407,18.790000915527337,16.474998474121087,-7.289997100830085,0,-0.08157468663437806,1.0652168053986215,50.43000030517578,-1.5871553211519815,53.79999923706055,1.2150504114129141,53.16999816894531,-0.08157468663437806 6164,2016-05-24,48.84000015258789,50.04999923706055,48.66999816894531,49.63000106811523,142200.0,-0.008928543782631748,-1.442469212487847,0.6528917542836405,24.924704267663003,33.77483677397986,5.68132630672563,6.530778161617846,15.055077098064174,12.213325869700881,43.56376707889593,1.3800010681152344,-2.227686504489313,-6.0904998779296875,-11.388295198257616,-0.7927045576017591,-8.739397538093655,-3.4416022177657197,8.22505425009004,2.9929925089558074,-46.513343365971025,2.648897660163964,5,4.349998474121094,8.96500015258789,19.072498321533203,16.914997100830078,-6.209999084472663,1,-0.07371004223738398,-1.565516733358063,49.27999877929688,1.0652168053986215,50.43000030517578,-1.5871553211519815,53.79999923706055,-0.07371004223738398 6165,2016-05-25,48.7400016784668,49.45000076293945,48.13999938964844,49.1500015258789,126400.0,-0.002047470798703377,1.5940664362736767,0.5189865471718114,20.520930400603362,32.07949022468903,5.053960551124177,6.315030610685028,14.87081653506366,12.353865474072478,43.43355966343461,1.3100013732910156,-2.167299706400918,-5.784498405456546,-11.67148844492661,0.1024916340135178,-8.727993425191578,-2.841003385721514,7.48554710083787,10.033483858662255,-34.19747915272572,2.9434950197350322,5,4.18499755859375,8.754997253417976,19.067495346069336,17.014995574951172,-7.100002288818359,2,-0.05929427789951225,-1.442469212487847,48.84000015258789,-1.565516733358063,49.27999877929688,1.0652168053986215,50.43000030517578,-0.05929427789951225 6166,2016-05-26,48.6500015258789,48.97999954223633,48.41999816894531,48.6500015258789,125000.0,-0.0018465356891372853,-1.4347530434206477,-0.0,17.666128672766703,30.27607635846874,4.352205716511925,6.165911138855414,14.630643180314884,12.502657176460453,43.29631567744708,0.5600013732910156,-2.3576042105982253,-5.521998596191416,-11.933532655055302,0.8895354626724696,-8.727765625623356,-2.316231566759477,6.6052813266670185,8.542747603833748,-28.070588527888646,3.2057670294319425,5,4.274997711181648,6.504997253417976,18.29999732971192,17.10499572753907,-7.499999999999993,3,-0.08057557781488178,1.5940664362736767,48.7400016784668,-1.442469212487847,48.84000015258789,-1.565516733358063,49.27999877929688,-0.08057557781488178 6167,2016-05-27,48.77000045776367,49.0,46.91999816894531,48.849998474121094,101900.0,0.0024665761175965972,9.947347287055162,-100.0,10.955302512852512,27.853321007527008,3.3595815117778756,5.828062525446043,14.163452005417753,12.436836617763376,43.258178376491045,2.0800018310546875,-2.6034582477162402,-5.073999595642093,-11.89426127000381,1.7462620787196244,-8.484130432822951,-1.6638687584612342,5.631448379234548,45.12198185507694,13.46665682770486,3.410130837180858,5,3.0999984741210938,5.404998779296875,16.417497634887695,16.984996795654297,-7.459999084472656,4,-0.08447814011100563,-1.4347530434206477,48.6500015258789,1.5940664362736767,48.7400016784668,-1.442469212487847,48.84000015258789,-0.08447814011100563 6168,2016-05-31,47.31999969482422,49.33000183105469,47.2599983215332,48.22999954223633,171200.0,-0.02973140761389159,-3.019414167675892,11.375280148776882,9.720061747071995,24.90541841706971,3.663187869420703,6.974883359580758,15.280938444791943,13.896729020140334,42.982736620478235,2.0700035095214844,-2.921695319347819,-6.1045003890991225,-13.453139762108165,1.2441389839099202,-9.778820075603647,-2.4301807025945976,6.034046048646594,12.779597104731078,-12.341503145296766,3.674319686504523,5,3.3149986267089844,6.854999542236328,17.702499389648438,18.544998168945312,-5.009998321533203,1,-0.0769230645207839,9.947347287055162,48.77000045776367,-1.4347530434206477,48.6500015258789,1.5940664362736767,48.7400016784668,-0.0769230645207839 6169,2016-06-01,48.88000106811523,49.34000015258789,47.02999877929688,47.09000015258789,428500.0,0.0329670622010092,-1.4188449678048263,-1.9670343029373096,20.799414722187848,23.045694472413082,1.458630941623987,5.220211176616395,13.386476955399637,12.38485124584841,42.64698776355888,2.3100013732910085,-3.229874050275754,-4.250999069213876,-11.841638109203295,3.3396399707755435,-8.046318589208589,-0.45567954921916254,3.5732780149220176,77.47039089298475,52.9915910437106,3.7953195199947096,6,1.6399974822998118,5.29499816894532,15.917497634887702,16.984996795654304,-3.370002746582024,2,-0.14095743124160498,-3.019414167675892,47.31999969482422,9.947347287055162,48.77000045776367,-1.4347530434206477,48.6500015258789,-0.14095743124160498 6170,2016-06-02,48.709999084472656,49.02999877929688,47.790000915527344,48.7599983215332,93100.0,-0.003477945579536068,3.203381501955763,-0.027932520384112224,20.768668400243712,20.614292709872462,1.0386785288246685,5.117835283346174,13.227654508087227,12.619242329506896,42.37228328317969,1.2399978637695384,-3.624582647590273,-4.081501007080078,-11.831712403267716,3.6687103891075594,-7.956606705173897,-0.20639530898625935,2.9686206705917186,73.96691935074536,49.871742889449244,3.8751056980938205,6,1.8050003051757812,4.170000076293945,15.760000228881836,17.154998779296875,-4.770000457763679,3,-0.12482032705058199,-1.4188449678048263,48.88000106811523,-3.019414167675892,47.31999969482422,9.947347287055162,48.77000045776367,-0.12482032705058199 6171,2016-06-03,49.27000045776367,49.45000076293945,48.02999877929688,48.77999877929688,96400.0,0.011496641014504316,2.3411721411164748,-9.800183108262619,23.968716238178104,19.91098181844915,-0.2586822591149911,4.228021169286741,12.336299676643264,12.138238088166212,42.3784183871308,1.420001983642571,-3.8918866238793584,-3.174499702453616,-10.901677774085016,4.552678369177784,-7.038088738269316,0.6890893333620838,1.7424122752440354,92.8853707263749,66.88509355273675,3.8635890358157012,6,-0.3000011444091797,3.6099987030029297,12.319999694824219,13.714998245239258,-5.0,4,-0.15486099040441448,3.203381501955763,48.709999084472656,-1.4188449678048263,48.88000106811523,-3.019414167675892,47.31999969482422,-0.15486099040441448 6172,2016-06-06,49.5099983215332,49.68000030517578,48.5,49.540000915527344,89700.0,0.0048710749246951845,6.612871469882483,-0.06122957392313111,22.536231323191018,19.095573142750915,-0.7184602265550737,3.6124742557786504,11.761227808438782,11.955005208648629,42.163524390929396,1.1800003051757812,-4.15194263269494,-2.5785017013549805,-10.148209277595114,4.9912058748851535,-6.3633554894750475,1.2063520867650865,0.9294763725057678,93.58483449981428,67.33562641802322,3.7848537881200683,6,-1.0249996185302734,3.3700008392333984,12.080001831054688,13.475000381469727,-4.6999969482421875,0,-0.16885471781602368,2.3411721411164748,49.27000045776367,3.203381501955763,48.709999084472656,-1.4188449678048263,48.88000106811523,-0.16885471781602368 6173,2016-06-07,49.63999938964844,50.13000106811523,48.86999893188477,49.599998474121094,99500.0,0.0026257538380625167,1.4705820754858174,-1.333248569612206,29.972249061147323,19.656411453138062,-0.8851029605807597,3.0032299648131158,11.186304064054255,11.871126002444228,42.90283292429304,1.2600021362304545,-4.558305829757543,-2.0465005874633775,-9.208908958653659,5.115907783726904,-5.627704773058518,1.5347035981317632,-2.720001220703125,84.19350591339183,53.49661522871429,3.581204185595142,6,-1.114999771118164,3.239999771118164,11.870000839233398,13.344999313354492,-4.239997863769538,1,-0.16780818128081,6.612871469882483,49.5099983215332,2.3411721411164748,49.27000045776367,3.203381501955763,48.709999084472656,-0.16780818128081 6174,2016-06-08,48.31999969482422,50.15999984741211,47.849998474121094,49.63999938964844,134900.0,-0.026591452680385874,-1.0442470706190945,-32.999237078008775,28.59665626519312,20.55371432698137,0.3949062122688005,3.779842231699881,12.037191431188887,13.225409575852566,43.78722272595794,2.3100013732910156,-4.540810489567427,-2.8985002517700167,-9.621692512913285,3.8246920093732513,-6.260096382341651,0.4630958788016173,-1.3358014678955072,22.36282777036478,-9.743419990356713,3.3615961305716353,6,0.2199993133544922,4.559999465942383,13.167499542236328,14.664999008178711,-3.0999984741210866,2,-0.12437910512191008,1.4705820754858174,49.63999938964844,6.612871469882483,49.5099983215332,2.3411721411164748,49.27000045776367,-0.12437910512191008 6175,2016-06-09,46.02999877929688,48.79999923706055,45.290000915527344,48.25,370600.0,-0.04739240335244932,1.1144570145624932,1.681819495419467,20.092380855331967,20.823297902821952,2.525667936606048,5.506284140984043,13.805356765667533,15.576484410181706,45.37919303576024,3.509998321533203,-4.490223403476854,-4.651501083374015,-11.221612786201852,1.9186106194538226,-7.936556934787937,-1.3664452319600926,4.130001068115227,15.19503133613928,-16.727594818594376,3.285055851413919,6,1.6950016021728445,6.035001754760735,14.28750038146972,16.954999923706048,1.1800003051757741,3,-0.01129699047477628,-1.0442470706190945,48.31999969482422,1.4705820754858174,49.63999938964844,6.612871469882483,49.5099983215332,-0.01129699047477628 6176,2016-06-10,46.6500015258789,46.83000183105469,45.56000137329102,46.0,109400.0,0.013469536455014586,1.514847072509296,-0.2927933191284602,31.542984611579016,23.110818136013787,1.779236030851166,4.322683118712497,12.733788673708311,15.01890681096993,46.90549065233073,1.2700004577636648,-4.322086477432578,-3.532998466491705,-9.706923469394638,2.6409265364112287,-6.619960967943172,-0.4460359650402381,3.5099983215332102,27.926096686538983,-7.505979893190613,3.086962501451466,6,1.0749988555908274,5.414999008178718,13.424999237060554,16.33499717712403,-1.970001220703118,4,-0.05809223602418445,1.1144570145624932,46.02999877929688,-1.0442470706190945,48.31999969482422,1.4705820754858174,49.63999938964844,-0.05809223602418445 6177,2016-06-13,45.27999877929688,46.959999084472656,45.209999084472656,46.27999877929688,56500.0,-0.029367689212657644,-2.0701770823573122,-1.5384579269223262,30.879553381657615,25.461872762078855,2.9079189716725793,5.061426305699264,13.613133908181872,16.46108680247088,48.417914642860225,1.75,-4.130240299668955,-4.337501144409174,-10.098556886676313,1.4235545978579651,-7.21802901554274,-1.456973273275608,4.782601089477531,1.4141350310147836,-36.719497157461745,2.880527871133568,6,2.4050006866455007,6.745000839233391,14.520002365112298,17.704999923706048,-0.2799987792968821,0,-0.02230561724297142,1.514847072509296,46.6500015258789,1.1144570145624932,46.02999877929688,-1.0442470706190945,48.31999969482422,-0.02230561724297142 6178,2016-06-14,44.70000076293945,45.38000106811523,44.16999816894531,45.16999816894531,127600.0,-0.012809143816112867,1.7190978487756854,0.4699974060058594,30.47171223667803,26.5365724859111,3.438814614929818,4.917738526552903,13.661117600900972,17.119244436151178,50.282116240627374,1.2100028991699148,-3.9165146441904284,-4.297999191284177,-9.288923788525295,0.6929254059569416,-6.793461489904736,-1.8025368926636176,5.168495074462889,8.848120959622173,-32.33719093350188,2.495462298620558,6,2.464998245239258,6.804998397827148,15.02750015258789,18.284997940063477,1.0499992370605469,1,0.002460863724252249,-2.0701770823573122,45.27999877929688,1.514847072509296,46.6500015258789,1.1144570145624932,46.02999877929688,0.002460863724252249 6179,2016-06-15,44.459999084472656,45.06999969482422,44.34000015258789,44.79999923706055,102700.0,-0.005369164974730389,-1.5172484099892793,0.7234085725648705,30.07449308790946,27.57055300676285,3.3368046523729404,4.646998392366726,13.371788541018347,17.43121508716218,51.594064218853816,0.7299995422363281,-3.6633677443998707,-4.06250076293945,-8.867541052191143,0.7425395263122425,-6.465020907565297,-1.6599806183136039,5.066586892822265,6.26351724893654,-37.25693021233555,2.4025201446258473,6,2.7049999237060547,7.045000076293945,14.552501678466797,18.524999618530273,1.25,2,0.021142655437762503,1.7190978487756854,44.70000076293945,-2.0701770823573122,45.27999877929688,1.514847072509296,46.6500015258789,0.021142655437762503 6180,2016-06-16,45.959999084472656,46.18000030517578,44.2599983215332,44.2599983215332,122200.0,0.033738192327670724,-1.258824849375624,-5.0,38.930039446765704,29.232922252161472,1.5708901328279197,2.7185282683568346,11.342526548777933,16.016628916934394,52.335679264910176,1.9200019836425781,-3.1682551306997837,-2.202000808715823,-6.603864601362936,2.1998629839312898,-4.402932705039376,-0.0010689123922702493,3.2451916243212864,64.15771785469153,15.543091457489396,2.2009318963235565,6,1.2049999237060547,5.545000076293945,13.277501106262207,17.024999618530273,0.479999542236321,3,-0.016100911194742107,-1.5172484099892793,44.459999084472656,1.7190978487756854,44.70000076293945,-2.0701770823573122,45.27999877929688,-0.016100911194742107 6181,2016-06-17,44.61000061035156,47.11999893188477,44.36999893188477,45.959999084472656,113600.0,-0.029373335531183375,-2.005461473680723,-0.7941163930931571,34.454420241945115,30.55716546535637,2.447760645371204,3.5254875612670347,12.194692051046147,17.431805481862355,52.86268942474352,2.75,-2.9699089202580637,-3.0924993515014663,-6.894016544431025,0.7090178414280928,-4.993257947966242,-1.1917407550366903,4.293078546051461,14.915333139365691,-32.73075612114223,1.9007585964647782,6,2.5549983978271484,6.329998016357422,14.5625,18.374998092651367,1.3800010681152344,4,0.058282861209326464,-1.258824849375624,45.959999084472656,-1.5172484099892793,44.459999084472656,1.7190978487756854,44.70000076293945,0.058282861209326464 6182,2016-06-20,44.43999862670898,45.56000137329102,44.38999938964844,45.02000045776367,46400.0,-0.0038108491664790023,-2.4411807604707993,0.42963147157058856,38.09917889496817,31.460157669114242,2.037183474213677,3.3979386072951883,11.821093920036368,17.65835577927647,52.83292687459529,1.1700019836425852,-2.7698572859315576,-2.9630012512207102,-6.803380411017294,0.8773779085758733,-4.883190831119002,-1.0428116713224185,4.179095670446586,9.152555523227358,-41.13159421726636,1.9201895798982924,6,2.7250003814697337,6.500000000000007,14.627500534057617,18.545000076293952,1.7900009155273509,0,0.005400577990174904,-2.005461473680723,44.61000061035156,-1.258824849375624,45.959999084472656,-1.5172484099892793,44.459999084472656,0.005400577990174904 6183,2016-06-21,45.2599983215332,45.4900016784668,44.33000183105469,44.810001373291016,81900.0,0.018451838887578065,1.5494399543914954,-0.7758543579490053,34.06690087637233,32.06796262591193,0.5928911612794892,2.3835337340245246,10.515132378640295,16.892901872302332,52.56416457229713,1.1599998474121094,-2.6402295537908884,-1.9420015335083036,-5.789536439289236,1.9055333722726289,-3.86576898639877,-0.018234080617837378,3.0921502079297483,34.965027503161046,-11.389484880125288,1.923767452890466,6,1.2250003814697266,5.680000305175781,13.775001525878906,17.725000381469727,0.4500007629394531,1,-0.005744549959682765,-2.4411807604707993,44.43999862670898,-2.005461473680723,44.61000061035156,-1.258824849375624,45.959999084472656,-0.005744549959682765 6184,2016-06-22,45.2400016784668,45.61999893188477,45.02000045776367,45.13999938964844,98700.0,-0.0004418171411396665,-2.529401204995049,0.2222288155708521,34.52276311961164,33.67133843305412,0.14532717310844134,2.2345663949908214,10.023441267451354,16.849086157849385,52.14183970934258,0.5999984741211009,-2.53017577652939,-1.7819982528686538,-5.643689604776505,2.079693099039197,-3.712843928822579,0.14884742308527166,2.8612178293650956,34.26584432837325,-8.24079716532627,1.9308456759539268,6,0.4049968719482422,5.254997253417969,13.86249828338623,17.744997024536133,1.4299964904785156,2,0.011273172029433232,1.5494399543914954,45.2599983215332,-2.4411807604707993,44.43999862670898,-2.005461473680723,44.61000061035156,0.011273172029433232 6185,2016-06-23,45.849998474121094,46.18999862670898,45.02000045776367,45.6500015258789,88300.0,0.013483571463805744,1.659095046946959,1.9999237078009484,34.813488039770405,34.03472770285317,-0.5508115215114415,1.4724498419298584,8.930855409740914,16.120534914903793,51.420513886946615,1.1699981689453054,-2.640928131321168,-1.0275012969970732,-4.834408784824383,2.7794061908302368,-2.9309550409107317,0.8759524469165854,2.015347753377604,54.48022303013054,17.58829135393865,1.9034537439136565,6,-0.2049999237060547,3.4099998474121094,12.877502441406243,17.135000228881836,0.6200027465820384,3,-0.0030534219042004374,-2.529401204995049,45.2400016784668,1.5494399543914954,45.2599983215332,-2.4411807604707993,44.43999862670898,-0.0030534219042004374 6186,2016-06-24,44.72999954223633,45.63999938964844,44.31999969482422,44.52000045776367,193000.0,-0.02442745843311034,-3.327863521524877,1.0500114442663853,30.313018864841524,33.97177942320693,0.29971152593176953,2.4071290962163516,9.612355542045933,17.115380767720154,50.759538898784925,1.529998779296875,-2.6737843321105856,-1.9515001296997099,-5.777760112997655,1.8747598535982348,-3.8646301213486822,-0.03837013805073752,2.91362580174917,21.925138053360996,-7.473497696683484,1.9131299916489706,6,0.9149990081787109,4.414999008178711,13.267500877380371,17.834999084472656,2.1000022888183594,4,0.03822935618092238,1.659095046946959,45.849998474121094,-2.529401204995049,45.2400016784668,1.5494399543914954,45.2599983215332,0.03822935618092238 6187,2016-06-27,44.650001525878906,44.90999984741211,43.31999969482422,44.41999816894531,191900.0,-0.0017884645020370682,3.2400004069010415,1.0952588555858311,29.363112591975536,33.84860168490665,0.31396307061066153,2.279512981707562,9.245818722059589,17.04996799067799,49.88926172823434,1.5900001525878906,-2.364679535335611,-1.825498199462892,-5.621831348813679,1.9708349498878945,-3.7236647741382853,0.07266837521250125,2.7852061876041816,46.34154446117725,22.88787718567338,1.8981665746753937,6,0.5699977874755859,4.064998626708984,13.019999504089355,17.914997100830078,2.079998016357422,0,0.030011200600099208,-3.327863521524877,44.72999954223633,1.659095046946959,45.849998474121094,-2.529401204995049,45.2400016784668,0.030011200600099208 6188,2016-06-28,43.68000030517578,45.02999877929688,43.5099983215332,44.93000030517578,94200.0,-0.02172455067310397,1.0965567680764308,-5.434703287225926,30.23849985540538,33.86682465907287,1.256160108535397,3.1229475628081147,9.69496951131402,17.894106839149174,49.1741273765245,1.520000457763679,-2.3766765498290496,-2.613499450683591,-6.584363007589971,1.3573641062227892,-4.598931229136781,-0.6280676722304008,3.4259907668146,12.54357994186243,-10.591686769978136,1.9854317784531905,6,1.539999008178711,3.489999771118164,13.000000953674316,17.89499855041504,3.9899978637695312,1,0.058379103004685406,3.2400004069010415,44.650001525878906,-3.327863521524877,44.72999954223633,1.659095046946959,45.849998474121094,0.058379103004685406 6189,2016-06-29,41.9900016784668,44.27999877929688,41.68999862670898,44.0,151100.0,-0.038690444480347974,1.015567552162729,1.6079986572265625,31.86715123157579,33.082059301829545,2.8596682909360993,4.50107071828689,10.84985992783399,19.494720150279036,48.589347587356215,2.590000152587905,-2.3242059248190827,-3.958998107910155,-8.173093495017746,0.25509727919743597,-6.06604580146395,-1.8519504143563594,4.8131100833502884,6.666734483507103,-16.751130358337473,2.1070476935537945,6,2.414997100830078,3.93499755859375,14.114998817443848,19.00999641418457,5.6699981689453125,2,0.08859245671127325,1.0965567680764308,43.68000030517578,3.2400004069010415,44.650001525878906,-3.327863521524877,44.72999954223633,0.08859245671127325 6190,2016-06-30,42.63000106811523,42.72999954223633,41.61000061035156,41.86999893188477,248900.0,0.015241709075154208,1.3333333333333333,-0.3781108312820549,31.989232701822743,32.80814957514928,1.897138043530056,3.5649975934532776,9.780765385643193,18.738610352130046,47.981757146187235,1.1199989318847656,-2.2080451289152307,-3.0149988174438533,-7.2674944623957245,1.2374968275080178,-5.1412466399197925,-0.8887509949679142,3.6617993801910487,25.310192722728992,2.3608618827604886,2.126247822475936,6,1.2699985504150462,3.2549991607666087,12.867498397827156,18.12499618530274,4.399997711181655,3,0.09476887167736359,1.015567552162729,41.9900016784668,1.0965567680764308,43.68000030517578,3.2400004069010415,44.650001525878906,0.09476887167736359 6191,2016-07-01,41.63999938964844,43.11000061035156,41.099998474121094,42.63999938964844,96200.0,-0.023223121127417756,1.0721645430234388,-1.315785775234678,33.11687208722144,32.254559929844085,2.7061174605050553,4.167752814694708,10.393533990430953,19.612431913656124,47.733369470028904,2.0100021362304688,-2.089747943183518,-3.6235004425048842,-7.875712752347191,0.6287118673374223,-5.7496065974260375,-1.497394287583731,4.089985078103275,13.740480244140581,-11.439971911067051,2.1261061549211537,7,2.0049991607666016,3.989999771118164,13.569999694824219,18.849998474121094,5.209999084472656,4,0.11599428198491801,1.3333333333333333,42.63000106811523,1.015567552162729,41.9900016784668,1.0965567680764308,43.68000030517578,0.11599428198491801 6192,2016-07-05,41.150001525878906,42.22999954223633,40.83000183105469,41.650001525878906,99400.0,-0.011767480090101645,-1.4561376504129244,0.5,33.39568649799432,32.179980554468756,2.995343324367262,4.215456464555352,10.497985296199957,19.982380508004624,47.68687062236631,1.3999977111816406,-2.206246326161015,-3.695498466491699,-7.832109381165139,0.441112448181741,-5.763803923828419,-1.627193009154979,3.9317849027645195,7.619045889024914,-18.816551303562377,2.068305457336719,7,2.3599987030029297,4.344999313354492,12.889997482299805,19.339996337890625,5.689998626708984,1,0.13803159403538956,1.0721645430234388,41.63999938964844,1.3333333333333333,42.63000106811523,1.015567552162729,41.9900016784668,0.13803159403538956 6193,2016-07-06,41.310001373291016,42.040000915527344,40.75,40.91999816894531,140000.0,0.003888209999493908,-2.5342512998719724,-0.7800064086914062,35.15550929496341,32.250285685063396,2.4765481502338886,3.5831040313929066,9.935710395173217,19.70555581079512,48.01240049338196,1.2900009155273438,-2.14221955335821,-3.1189987182617216,-6.883736620637251,0.6457391841138076,-5.001367669449486,-1.236629767073957,3.091499519738214,15.864067052242966,-12.581058278225854,1.8823689511877637,7,2.1599979400634766,4.144998550415039,11.71249771118164,18.569995880126953,4.849998474121094,2,0.13120304983697273,-1.4561376504129244,41.150001525878906,1.0721645430234388,41.63999938964844,1.3333333333333333,42.63000106811523,0.13120304983697273 6194,2016-07-07,42.310001373291016,42.43000030517578,41.209999084472656,41.33000183105469,104300.0,0.024207212944963752,1.0000062536153713,2.5127986932323916,31.9485577523523,31.931960097572492,1.1367622643979232,2.223778377746214,8.514194942371617,18.546576071725532,47.91800762611956,1.220001220703125,-2.127766133600474,-1.8184988021850614,-5.217174029034901,1.5801764246647778,-3.5178364156099775,-0.11916118876014536,1.4342293589929511,66.10173601008633,40.4318484601379,1.699337613424919,7,0.8849983215332031,3.144998550415039,10.09499740600586,17.569995880126953,4.069999694824212,3,0.126683919207762,-2.5342512998719724,41.310001373291016,-1.4561376504129244,41.150001525878906,1.0721645430234388,41.63999938964844,0.126683919207762 6195,2016-07-08,45.5099983215332,45.59000015258789,42.400001525878906,42.61000061035156,194300.0,0.07563216365817094,1.0849654869782999,2.959182720191825,53.76253612563509,34.53746201543844,-2.3652689260160145,-1.0721424553149816,5.057864766519273,15.227745655587398,46.29564407246013,3.279998779296875,-2.057058844437819,1.4074981689453097,-1.9374599639698147,4.752456301860434,-0.2649808975122525,3.079977235402872,-4.759998321533203,98.3470696584191,68.37077972452573,1.6724790664575617,7,-2.339998245239258,-0.05499839782714844,6.83750057220459,14.369998931884766,1.5700035095214844,4,0.047242399586326256,1.0000062536153713,42.310001373291016,-2.5342512998719724,41.310001373291016,-1.4561376504129244,41.150001525878906,0.047242399586326256 6196,2016-07-11,43.93999862670898,46.0,43.5,45.70000076293945,372600.0,-0.03449790711333367,1.1186435198655158,-0.6068977673480097,48.12874046324638,36.62253177891298,-1.0271292482993815,0.2997912653159247,6.385398647799406,16.62722101150765,44.492340132372775,2.5,-2.0385946072885304,-0.02700138092041726,-3.14961755937869,3.0956147975378556,-1.5883094701495537,1.5343067083087192,-3.093198623657223,60.76187860398052,26.98861580190831,1.5613080892291364,7,-0.5649986267089773,1.5150012969970774,7.757500648498542,15.939998626708991,2.1800003051757955,0,0.07032317362681129,1.0849654869782999,45.5099983215332,1.0000062536153713,42.310001373291016,-2.5342512998719724,41.310001373291016,0.07032317362681129 6197,2016-07-12,44.27000045776367,44.900001525878906,43.13000106811523,43.86000061035156,170500.0,0.0075102831444811,1.1197585093916906,-0.2329541760047154,46.15385071388557,38.39090409652189,-1.5831924670354027,-0.11568815839216029,5.823694529853441,16.138857950871284,42.57739757802202,1.770000457763679,-2.074227627485776,0.3535003662109375,-2.7118514967640692,3.4188522291859442,-1.1791755652765659,1.8861762976984409,-3.217072454833989,67.04762776692709,32.04435815490099,1.5326759314875043,7,-0.8950004577636719,1.1849994659423828,6.654998779296875,15.609996795654297,1.7900009155273509,1,0.05827869866003055,1.1186435198655158,43.93999862670898,1.0849654869782999,45.5099983215332,1.0000062536153713,42.310001373291016,0.05827869866003055 6198,2016-07-13,44.810001373291016,45.33000183105469,43.93000030517578,44.29999923706055,154000.0,0.012197897220320497,-1.24000244140625,1.2439081122823994,48.39432199483434,40.22725640355062,-2.174743550451069,-0.6819916293193415,5.041238664553177,15.439633195409868,40.228568486630024,1.4000015258789062,-1.93798231834905,0.8880012512207003,-2.1836580274429167,3.9596605298843173,-0.6478283881111082,2.4238308905525088,-3.559190490478521,75.15660961876927,38.40522088446326,1.535829639331807,7,-1.4350013732910156,0.6449985504150391,5.87249755859375,15.069995880126953,1.2199974060058665,2,0.04530235922971548,1.1197585093916906,44.27000045776367,1.1186435198655158,43.93999862670898,1.0849654869782999,45.5099983215332,0.04530235922971548 6199,2016-07-14,45.4000015258789,46.72999954223633,44.5,45.52000045776367,172200.0,0.013166706862445032,-1.3229137899176862,-0.23529103774291937,48.317138696394466,42.04146818072525,-2.4922539612887604,-1.2626975278229438,4.2415888944122315,14.653423376853603,37.44761418416241,2.229999542236328,-1.7689470544122372,1.4310012817382756,-1.7034438878864506,4.565446451363002,-0.13622130307408753,2.9982238665506387,-3.959223078378905,69.28409640528473,33.33875478368583,1.567222584812363,7,-1.660001754760735,0.05499839782715554,5.302497863769538,14.47999572753907,0.39999771118164773,3,0.016740050572465304,-1.24000244140625,44.810001373291016,1.1197585093916906,44.27000045776367,1.1186435198655158,43.93999862670898,0.016740050572465304 6200,2016-07-15,45.22000122070313,45.88999938964844,44.79999923706055,45.72000122070313,196600.0,-0.0039647642979299125,1.5952497729337405,4.1667037543310625,51.97104511993285,44.13637629547096,-2.1302439266008477,-1.2026384232782519,4.181347000981788,14.677286616608534,35.45252391565037,1.0900001525878906,-1.5482163168387402,1.2880008697509808,-1.7638697626665802,4.339871502168542,-0.2379344464577997,2.8139361859597614,-3.461869507518955,58.0555844012727,19.496689861275094,1.5259353162087812,7,-1.480001449584968,-0.44500160217285867,5.489997863769524,14.659996032714837,0.9599990844726491,4,0.025652362142816854,-1.3229137899176862,45.4000015258789,-1.24000244140625,44.810001373291016,1.1197585093916906,44.27000045776367,0.025652362142816854 6201,2016-07-18,47.209999084472656,47.40999984741211,45.36000061035156,45.56999969482422,191300.0,0.04400702808602408,1.0098022716138033,-3.279998779296875,58.926074659550174,46.97308609119939,-3.6286372980073835,-3.1493315346793977,1.9463887194760616,12.51048139727915,34.35740685011413,2.1899986267089773,-1.1691879653825055,3.147998809814453,-0.22959562963830393,6.52559324926721,1.4592015900880781,4.836796029540828,-5.153555301545353,95.32708364528297,55.36693991182028,1.6887972197263783,7,-3.1299991607666016,-3.1299991607666016,2.6850013732910156,11.854999542236328,-1.029998779296875,0,-0.0027535957623164853,1.5952497729337405,45.22000122070313,-1.3229137899176862,45.4000015258789,-1.24000244140625,44.810001373291016,-0.0027535957623164853 6202,2016-07-19,44.68000030517578,46.790000915527344,44.11999893188477,44.290000915527344,277900.0,-0.053590316211825306,-6.315040289288711,0.23780459438588003,53.14465529518571,48.971880091224094,-0.6093269649374662,-0.6328785359262596,4.183437730204076,14.816668705810876,32.94526115348791,3.0900001525878835,-0.8739742225441915,0.6059999465942383,-2.7789464863501365,3.990946379538613,-1.0864732698779491,2.2984731630664257,-2.195272037089694,21.551726972872896,-20.972735030879623,1.6924732164721892,7,-0.37000083923339844,-0.6000003814697266,5.215000152587891,14.270000457763672,0.700000762939446,1,0.03222915436153606,1.0098022716138033,47.209999084472656,1.5952497729337405,45.22000122070313,-1.3229137899176862,45.4000015258789,0.03222915436153606 6203,2016-07-20,45.0,45.29999923706055,43.52000045776367,44.7400016784668,236000.0,0.007162034302563569,3.139547468761505,0.6666634062365507,60.35787806144003,52.12847123667828,-0.392087268118928,-1.0259567061545454,3.534316909044975,14.293842187214821,31.4912971896127,1.779998779296875,-0.4942357634477972,0.9389995574951158,-2.4287218459235618,4.306720960913793,-0.7448611442142195,2.622860259204451,-2.1212500055678305,38.046266695432166,-8.64159942962273,1.6838607017093385,7,-0.09499931335449219,-0.9200000762939453,4.854999542236328,13.360000610351562,6.779998779296882,2,0.023555586073133794,-6.315040289288711,44.68000030517578,1.0098022716138033,47.209999084472656,1.5952497729337405,45.22000122070313,0.023555586073133794 6204,2016-07-21,45.75,46.4900016784668,44.7400016784668,44.88000106811523,184300.0,0.016666666666666607,-2.0434843182458993,3.3461713397010118,60.65573727775933,52.8943824758032,-0.6736489497400626,-1.8295941201134696,2.457125083577175,13.300525475431513,30.124686045224202,1.75,-0.027817229104186936,1.6634996414184542,-1.7492325891644143,5.076231872001323,-0.04286647387298359,3.369865756709892,-2.508750017329433,57.32647537607626,7.606712264740409,1.7063661152914351,7,-0.4799995422363281,-1.6700000762939453,3.5849990844726562,11.944999694824219,3.729999542236328,3,0.0061201918971995894,3.139547468761505,45.0,-6.315040289288711,44.68000030517578,1.0098022716138033,47.209999084472656,0.0061201918971995894 6205,2016-07-22,45.709999084472656,46.11999893188477,44.86999893188477,45.68000030517578,164900.0,-0.0008743369514173649,1.9411817504554714,0.03448139784710471,64.86486938349009,54.75395235583028,-0.673075511679869,-1.897927089642451,2.1920598761291927,13.09195207421947,29.163714934323426,1.25,0.444237295025367,1.6304986953735323,-1.7675460547076938,5.028543445454758,-0.06852367966708073,3.3295210704141454,-2.1899986267089844,56.298174044364245,1.9435290431092653,1.699022375040614,7,-0.4399986267089844,-1.6299991607666016,3.625,11.985000610351562,6.560001373291016,4,0.0019689379652265693,-2.0434843182458993,45.75,3.139547468761505,45.0,-6.315040289288711,44.68000030517578,0.0019689379652265693 6206,2016-07-25,46.43999862670898,46.6500015258789,45.040000915527344,45.599998474121094,196400.0,0.01597023751602511,1.5555444546371235,28.001144455747475,68.98779050104542,57.29105677662581,-1.1299866805795347,-2.6279875369539525,1.1640228041336442,12.159967322158188,27.9662537632133,1.6100006103515554,0.9325938040470163,2.274998283386225,-1.274633618210764,5.824630184983214,0.5001823325877339,4.049814234184716,-2.6087982177734332,89.29656758954309,27.83097667626211,1.774815950798493,7,-0.9749984741210866,-2.3599987030029226,2.895000457763679,11.255001068115241,4.920001983642585,0,-0.005598585900553066,1.9411817504554714,45.709999084472656,-2.0434843182458993,45.75,3.139547468761505,45.0,-0.005598585900553066 6207,2016-07-26,45.9900016784668,46.83000183105469,45.95000076293945,46.4900016784668,100400.0,-0.00968985705316916,-2.034476861961011,-0.5952379871117802,66.45570469186518,59.29787707629591,-0.4585734830110795,-2.1844518396116257,1.3055754288083676,12.363553468501635,26.360971268462574,0.8800010681152344,0.908938544666924,1.7580013275146484,-1.8796695650010662,5.395672220030363,-0.060834118743208876,3.5768367737725058,-1.8724973144531276,74.62236241452949,7.083274709943552,1.8188354462578558,7,-0.5250015258789062,-1.9100017547607422,3.062497138977051,11.439998626708984,5.429996490478516,1,0.004131302887034893,1.5555444546371235,46.43999862670898,1.9411817504554714,45.709999084472656,-2.0434843182458993,45.75,0.004131302887034893 6208,2016-07-27,46.22999954223633,46.75,45.90999984741211,46.02000045776367,98600.0,0.005218479126124942,-2.906974681073792,-0.4199981689453125,64.56166663265749,61.102824624769575,-0.531896499764386,-2.3437818784447373,0.7374436232890247,11.857836227776502,24.76390428713936,0.8400001525878906,1.104389071184265,1.8704992294311538,-1.8631953467254476,5.604193805587755,0.0036519413528566247,3.737346517509451,-1.849095539550781,71.29175861181534,3.4233472238528577,1.8668472880783005,7,-0.7649993896484375,-2.1499996185302734,2.8224992752075195,10.989997863769524,5.220001220703125,2,-0.018386296399257596,-2.034476861961011,45.9900016784668,1.5555444546371235,46.43999862670898,1.9411817504554714,45.709999084472656,-0.018386296399257596 6209,2016-07-28,45.709999084472656,46.22999954223633,45.63999938964844,46.22999954223633,76900.0,-0.011248117302890992,1.269229358471188,-2.476203451407811,50.927647756776494,60.98689158441887,0.04101459794419782,-1.6135253773562894,1.0170845568947442,12.142321980319679,22.38909141870053,0.5900001525878906,1.3112832697486994,1.164498901367189,-2.440604535712559,4.769602338446937,-0.6380528171726851,2.967050619907063,-1.0867674142089854,42.85708724939305,-20.28204718513868,1.8025517185398745,7,-0.24499893188476562,-1.6299991607666016,3.002499580383301,11.444999694824219,7.900001525878906,3,0.13279369539270358,-2.906974681073792,46.22999954223633,-2.034476861961011,45.9900016784668,1.5555444546371235,46.43999862670898,0.13279369539270358 6210,2016-07-29,46.66999816894531,46.97000122070313,45.63000106811523,45.709999084472656,145000.0,0.021001949326198144,-1.392867847411439,-1.8461504603308514,63.42183410896396,61.48642041213152,-0.7729568829249729,-2.3772207003437558,-0.15128403594291484,10.920779635268211,20.013355486985105,1.3400001525879048,1.4824493392374265,1.9224981307983384,-1.6834308250883083,5.528427086684985,0.1195336528550186,3.7254626087416582,-1.8238250445097677,84.45580288493815,20.147813881554782,1.8029644779433218,7,-1.424997329711914,-2.589998245239258,1.4000005722045898,10.479999542236328,6.780002593994141,4,0.06021001678891902,1.269229358471188,45.709999084472656,-2.906974681073792,46.22999954223633,-2.034476861961011,45.9900016784668,0.06021001678891902 6211,2016-08-01,46.47000122070313,46.77000045776367,45.59000015258789,46.56999969482422,150800.0,-0.004285342963121441,3.720001220703125,-0.10416517654911879,60.956190587642666,62.354368777960076,-0.7699343067118178,-1.8939211921445818,-0.18658663068193704,10.836094876260596,17.336962946025945,1.1800003051757812,1.6182960432076428,1.481001091003428,-1.8878013332502235,4.849803515257079,-0.20340012112339423,3.16540230313025,-1.4187219584294652,63.7681439853606,-0.18531415153638875,1.6844012121268244,8,-1.2250003814697337,-2.3900012969970774,0.982497215270989,10.34999847412108,7.509998321533196,0,0.12481168678077292,-1.392867847411439,46.66999816894531,1.269229358471188,45.709999084472656,-2.906974681073792,46.22999954223633,0.12481168678077292 6212,2016-08-02,46.83000183105469,47.099998474121094,46.20000076293945,46.349998474121094,113300.0,0.007746946436299362,-1.3076900504714581,-4.800106813153618,60.24342128425451,62.34165135827279,-0.8860638044748441,-1.9042015062096738,-0.6739131526534123,10.21472622840794,14.500123715131249,0.8999977111816406,1.728722002565327,1.5570016860961928,-1.3789890723786442,4.49299244457103,0.08900630685877786,3.024997065333608,-1.5900249219699418,82.11940773601255,18.774116374100544,1.4679953792374172,8,-0.9100017547607422,-2.750001907348633,0.5649967193603516,9.539997100830078,6.209999084472656,1,0.09673283370005903,3.720001220703125,46.47000122070313,-1.392867847411439,46.66999816894531,1.269229358471188,45.709999084472656,0.09673283370005903 6213,2016-08-03,46.72999954223633,47.02000045776367,46.22000122070313,46.63000106811523,173400.0,-0.002135432092852163,1.3529378765609188,0.20832869744895385,57.0971144658585,61.94624882361715,-0.575359111789048,-1.4517594222367762,-0.6679503368083743,10.086211301577784,11.484142290959104,0.7999992370605398,1.5582618011132752,1.1859994888305678,-1.148811095514077,3.5208100731752126,0.018594196658249018,2.3534047810028866,-1.316420798085396,75.49673224079608,12.369664210053195,1.1674052921723217,8,-0.7450008392333984,-2.6499996185302734,0.23750019073486328,8.560001373291016,4.439998626708984,2,0.10036376359195098,-1.3076900504714581,46.83000183105469,3.720001220703125,46.47000122070313,-1.392867847411439,46.66999816894531,0.10036376359195098 6214,2016-08-04,47.66999816894531,47.90999984741211,46.75,46.90999984741211,173700.0,0.020115528267004912,-1.148151811101496,7.600099183641788,62.09279100558988,61.63824011496156,-1.3570755781878958,-2.076051675097183,-1.6788198195277246,8.906311389659834,8.881997139422124,1.1800003051757812,1.6988309795937155,1.8579982757568345,-0.11649749995637393,3.832494051470043,0.8707503879002303,2.8452461636134387,-2.0967057365334867,89.65509870530474,24.81717657760929,0.9872478878566044,8,-1.194997787475586,-3.339998245239258,-1.4749984741210938,7.620002746582031,3.410003662109375,3,0.07929521164648645,1.3529378765609188,46.72999954223633,-1.3076900504714581,46.83000183105469,3.720001220703125,46.47000122070313,0.07929521164648645 6215,2016-08-05,47.65999984741211,48.18000030517578,47.45000076293945,47.959999084472656,241500.0,-0.00020974033810050585,-1.0277838118499758,-0.39473671001711597,52.760744236640704,59.83523497447215,-1.163762759022994,-1.9992231408653538,-1.7380459959814232,8.694033402502328,8.74151666284875,0.7299995422363281,1.7061525822192039,1.740499877929686,-0.39251296546606085,3.873512721325433,0.6739934562318126,2.8070062996275595,-1.853036673500256,79.92276343134208,18.159060730148937,1.0665064216978748,8,-0.7749996185302734,-3.1949996948242188,-2.4950008392333984,6.815000534057617,2.3400001525878906,4,0.12484265174126996,-1.148151811101496,47.66999816894531,1.3529378765609188,46.72999954223633,-1.3076900504714581,46.83000183105469,0.12484265174126996 6216,2016-08-08,47.02999877929688,47.81000137329102,46.77000045776367,47.81000137329102,122300.0,-0.01321865442996717,1.666660145838344,2.6000152588278675,68.80001074220078,60.09571342450944,-0.4931263995180757,-1.186700277891326,-1.18311593467876,9.076517908127236,8.653492126799234,1.0400009155273509,1.643020007875677,0.9559988021850643,-1.0147696825138084,2.926767286883937,-0.02938544016437561,1.9413830445345042,-0.9382711496333584,41.91910142665893,-23.901265848104096,0.9853842423494374,8,-0.14499855041504617,-2.5649986267089915,-2.1374988555908274,7.245002746582024,2.94000244140625,0,0.13650865724599437,-1.0277838118499758,47.65999984741211,-1.148151811101496,47.66999816894531,1.3529378765609188,46.72999954223633,0.13650865724599437 6217,2016-08-09,46.849998474121094,47.36000061035156,45.97999954223633,46.77999877929688,174500.0,-0.0038273508366541975,1.5321028354646564,-0.08974290004058305,65.13912110772449,60.15987503285022,-0.19926104493490016,-0.8469248430117489,-1.0856945732226109,8.999693937505072,8.14959441608138,1.3800010681152344,1.5222148823017676,0.6469985961914091,-1.1573003584793042,2.4512975508621224,-0.25515088114394757,1.5491480735267658,1.3300018310546875,39.545392280789365,-28.557691617865736,0.9021494773353566,8,0.03500175476074219,-2.384998321533203,-2.2124996185302734,7.125000000000007,4.960002899169929,1,0.15218786126649908,1.666660145838344,47.02999877929688,-1.0277838118499758,47.65999984741211,-1.148151811101496,47.66999816894531,0.15218786126649908 6218,2016-08-10,46.84000015258789,48.93000030517578,46.2599983215332,46.72999954223633,253100.0,-0.00021341135237662456,-4.085703282809934,1.5714441416895328,60.14899364997508,61.1844690209834,-0.10463834239590142,-0.7136347913770393,-1.1133489655208137,8.769363042455012,8.236475764257246,2.670001983642578,1.2674290511679018,0.5355003356933565,-1.1642135518996923,2.2352142232864054,-0.3143566081031679,1.385357279489881,-0.8600006103515625,29.15255552322762,-38.648379643002784,0.8498569437965259,8,0.4200000762939453,-2.0,-2.3374996185302734,4.659999847412109,4.159999847412109,2,0.13236551543001873,1.5321028354646564,46.849998474121094,1.666660145838344,47.02999877929688,-1.0277838118499758,47.65999984741211,0.13236551543001873 6219,2016-08-11,46.15999984741211,47.04999923706055,45.709999084472656,47.04999923706055,134900.0,-0.01451751287277081,2.011238363022271,-8.090858648911084,53.743772544673625,60.10912884717336,0.7218138589636851,0.027639099056671057,-0.5299705557134331,9.196093625142858,9.053712662874371,1.3400001525878906,1.0609512645389074,-0.18249988555908203,-1.830258355580689,1.465258584462525,-1.006379120569889,0.641379349451725,2.770000457763672,13.975173675281718,-52.9971912727492,0.8238792350108041,8,1.1000003814697266,-1.0900001525878906,-1.697500228881836,4.930000305175781,5.439998626708984,3,0.10853549259303308,-4.085703282809934,46.84000015258789,1.5321028354646564,46.849998474121094,1.666660145838344,47.02999877929688,0.10853549259303308 6220,2016-08-12,46.38000106811523,46.40999984741211,45.5,46.25,107700.0,0.004766057656636846,8.579014997891862,-0.14606871603201835,49.45456689254329,58.83117065882898,0.5099804322415409,-0.10646026204239689,-0.8405488620170942,8.72871590226972,9.858877960883522,0.9099998474121094,0.884024598800238,-0.020498657226568184,-1.581260032935738,1.5402627184826017,-0.8008793450811496,0.7598820306280132,2.549999237060554,25.656005534090724,-36.902412535785004,0.7803806878545838,8,0.8349990844726634,-0.7150001525878835,-2.0550012588500906,4.709999084472663,4.319999694824226,4,0.10133679721216216,2.011238363022271,46.15999984741211,-4.085703282809934,46.84000015258789,1.5321028354646564,46.849998474121094,0.10133679721216216 6221,2016-08-15,47.08000183105469,48.63999938964844,46.40999984741211,46.40999984741211,168000.0,0.015092728478194983,-5.656695343236334,5.153819067461181,59.47826848454253,58.74615368108321,-0.10548498299604603,-0.8608348984230574,-1.6429134239114376,7.781779996801504,10.319431758886072,2.2599983215332102,0.9970789492730603,0.6860019683837919,-0.8615921084431477,2.2335960452107315,-0.0877950700296779,1.4597990067972617,1.712798461914062,46.064189226762046,-14.349899248138527,0.7737970384134688,8,0.13499832153320312,-1.0500011444091797,-2.7675018310546875,4.009998321533203,4.009998321533203,0,0.062022048754875714,8.579014997891862,46.38000106811523,2.011238363022271,46.15999984741211,-4.085703282809934,46.84000015258789,0.062022048754875714 6222,2016-08-16,46.11999893188477,47.04999923706055,45.68999862670898,47.04999923706055,80400.0,-0.020390884915741037,1.924731535640761,-1.3880560474159667,49.149918163851595,57.8631318697491,0.8305542470370213,0.2240685995112628,-0.8062771932423374,8.48691815467538,11.35528805296542,1.3900032043457102,0.862020374887706,-0.34600086212157777,-1.6766182495912219,0.9846165253480663,-1.0113095558563998,0.3193078316132443,2.5410893493652296,18.075769000638587,-39.27025421659988,0.665308693734823,8,1.095001220703118,-0.08999824523926492,-1.7049989700317454,3.6750011444091726,6.0100021362304545,1,0.08347793534220327,-5.656695343236334,47.08000183105469,8.579014997891862,46.38000106811523,2.011238363022271,46.15999984741211,0.08347793534220327 6223,2016-08-17,46.06000137329102,46.58000183105469,45.75,46.09000015258789,65200.0,-0.0013009011271305493,-1.5538457926922309,0.03225674134719557,52.911833498890886,56.84302548011589,0.8778312574696017,0.3874134240413838,-0.8770779976578567,8.237381124154645,12.28854900280948,0.8300018310546875,0.7689780520539742,-0.45899848937987286,-1.6169982782400751,0.6990012994803294,-1.0379983838099704,0.12000140505022472,2.5799980163574148,17.834442106491043,-39.63644227405658,0.5789998944301004,8,1.154998779296868,0.16499900817870383,-1.6450014114379954,3.7349987030029226,6.289997100830071,2,0.1248371651880642,1.924731535640761,46.11999893188477,-5.656695343236334,47.08000183105469,8.579014997891862,46.38000106811523,0.1248371651880642 6224,2016-08-18,46.02999877929688,46.540000915527344,45.47000122070313,46.06000137329102,83500.0,-0.0006513806578289927,1.161611880257258,1.0001271617499825,43.70079567948149,55.83636452932041,0.727209197924573,0.46321778742116493,-0.9383651323246625,7.954691792907148,13.035077310136757,1.0699996948242116,0.6548061761052111,-0.5030010223388572,-1.6281600035905583,0.6221579589128439,-1.0655805129647078,0.059578468286993314,2.4844006347656205,17.6655483299559,-34.8886124472414,0.5625794906258501,8,1.170001983642571,0.19500160217284446,-1.6149988174438548,3.765001296997063,5.550003051757805,3,0.10797309043028913,-1.5538457926922309,46.06000137329102,1.924731535640761,46.11999893188477,-5.656695343236334,47.08000183105469,0.10797309043028913 6225,2016-08-19,45.79999923706055,46.7400016784668,45.54999923706055,45.77000045776367,97400.0,-0.004996731443316582,-4.063827024219207,-0.999872854418309,43.44421327349257,53.01905369946395,0.7438444363647747,0.7381510151293469,-0.730385261140178,7.859344305462059,13.86068919916769,1.19000244140625,0.5797623717489984,-0.7375005722045884,-1.8494426975470049,0.374441553137828,-1.293471634875793,-0.18152950953338376,2.5317362854003918,10.410038074791975,-39.04329551033969,0.5559710626712075,8,1.4000015258789062,0.4250011444091797,-1.2024993896484375,3.9950008392333984,7.090000152587891,4,0.12663754003662286,1.161611880257258,46.02999877929688,-1.5538457926922309,46.06000137329102,1.924731535640761,46.11999893188477,0.12663754003662286 6226,2016-08-22,46.18000030517578,46.22000122070313,45.52999877929688,45.81999969482422,70900.0,0.008296966690945817,2.1363573311137842,12.000508646998982,43.664708506841166,50.63300785492135,0.25769017737746935,0.35592106340931196,-1.1484319522374378,7.189467693227627,14.438473775637517,0.69000244140625,0.36355623352509525,-0.3444995880126953,-1.467267979228808,0.7782688032034173,-0.9058837836207516,0.216884607595361,1.9800311591796884,44.93670733267799,-0.36870064919246914,0.5613841956080561,8,1.0200004577636719,0.04500007629394531,-1.9225006103515625,3.614999771118164,6.290000915527351,0,0.09787787847322904,-4.063827024219207,45.79999923706055,1.161611880257258,46.02999877929688,-1.5538457926922309,46.06000137329102,0.09787787847322904 6227,2016-08-23,46.18000030517578,46.61000061035156,45.77999877929688,46.2599983215332,80900.0,0.0,1.1282027455947548,-0.2222163353537066,44.53281358425888,48.89787673650845,0.17059632002150948,0.3909282094428548,-1.1430959530984808,6.88978339650879,15.029646881707109,0.8300018310546804,0.2572238574593939,-0.3539995193481431,-1.4608279648753921,0.7528289261791059,-0.9074137421117641,0.19941470341547785,1.8186293445605486,55.90541957149227,13.823376586287715,0.5534142227636241,8,0.875,0.04500007629394531,-2.1000003814697266,3.614999771118164,5.729999542236328,1,0.10632307957914433,2.1363573311137842,46.18000030517578,-4.063827024219207,45.79999923706055,1.161611880257258,46.02999877929688,0.10632307957914433 6228,2016-08-24,45.38000106811523,46.36999893188477,45.22999954223633,46.36999893188477,96400.0,-0.017323500038411432,1.303034039503376,12.37528014877706,26.58491206309455,45.88022557188856,0.82888095839116,1.1847240512719708,-0.3282488308968894,7.370268859005861,15.513952933406392,1.1399993896484446,0.04741368122581946,-1.1114988327026438,-2.327380650457343,0.10438298505205523,-1.719439741579997,-0.5035579238252907,2.4669108758791083,9.933861832365295,-25.05108515666101,0.6079409088773511,8,1.5549983978271555,0.8449993133544993,-1.1850013732910085,4.414999008178718,5.95000076293946,2,0.14874393656069484,1.1282027455947548,46.18000030517578,2.1363573311137842,46.18000030517578,-4.063827024219207,45.79999923706055,0.14874393656069484 6229,2016-08-25,51.77999877929688,52.099998474121094,43.7400016784668,45.43000030517578,816900.0,0.14103123756156988,1.3919883692628081,-6.414153713365256,68.26240241326892,47.9699850741914,-5.241258339590843,-4.993212711747468,-6.630986837970134,0.6928725607453785,17.055058693450192,8.359996795654297,0.033224930756304616,4.984998893737803,2.367749116947685,7.602248670527921,3.676374005342744,6.293623782132862,-6.549999237060554,96.172250987099,64.10923726805395,1.3086248883950582,8,-3.859998703002937,-3.859998703002937,-7.287498474121101,-1.9849987030029368,0.75,3,0.011008105605674778,1.303034039503376,45.38000106811523,1.1282027455947548,46.18000030517578,2.1363573311137842,46.18000030517578,0.011008105605674778 6230,2016-08-26,49.47999954223633,53.81000137329102,48.97999954223633,51.68999862670898,334300.0,-0.04441868078954381,-2.009347793535695,-0.34803143551598,59.45946184787454,47.96789544789495,-2.743822606168486,-2.605485909462928,-4.306805686125422,2.696089119286725,18.399341286109504,4.830001831054695,0.01818709263468321,2.544499588012698,-0.3332288733854014,5.422228049410798,1.105635357313652,3.9833638187117444,-5.739997863769531,57.0009735622909,25.103026173974296,1.4388642306990487,8,-0.7049980163574219,-0.7049980163574219,-4.804999351501465,0.3150005340576172,3.209999084472649,4,0.04244143711088344,1.3919883692628081,51.77999877929688,1.303034039503376,45.38000106811523,1.1282027455947548,46.18000030517578,0.04244143711088344 6231,2016-08-29,52.27000045776367,52.72999954223633,49.91999816894531,50.27000045776367,268100.0,0.05638643777968899,-1.0814789697509148,-0.9049777504669152,67.41645727919436,49.99751090515526,-5.2749144450637075,-5.20557889897335,-6.996184909479354,-0.3487428354844724,19.846168896249594,3.25,0.17492792572041083,5.044500541687015,1.319916998533074,8.769084084840955,3.1822087701100443,6.906792313263985,-8.529998779296875,84.7070410903897,51.55499461674093,1.8622917715769691,8,-3.4949989318847656,-3.4949989318847656,-7.595000267028809,-2.4750003814697266,0.11999893188476562,0,0.011861467887029242,-2.009347793535695,49.47999954223633,1.3919883692628081,51.77999877929688,1.303034039503376,45.38000106811523,0.011861467887029242 6232,2016-08-30,51.36000061035156,52.209999084472656,50.31000137329102,52.06000137329102,95700.0,-0.01740960090764543,2.8000099182507117,-0.3500003814697301,63.73025413619948,51.19955764263399,-3.9598763692415773,-4.151659787325883,-5.9885825357724585,0.28194142363378205,21.172717130705994,1.9599990844726491,0.34763143374506456,3.9080007553100558,-0.24197996793913035,8.057981478559242,1.8330103936854627,5.982991116934649,-7.217198944091798,75.67029953140207,40.27685774220721,2.0749903616245935,8,-2.5849990844726562,-2.5849990844726562,-6.58750057220459,-1.5650005340576172,1.2599983215332102,1,0.02161216115966802,-1.0814789697509148,52.27000045776367,-2.009347793535695,49.47999954223633,1.3919883692628081,51.77999877929688,0.02161216115966802 6233,2016-08-31,51.41999816894531,52.36999893188477,50.93999862670898,51.27000045776367,87800.0,0.0011681767500146822,-2.5308589647588233,-0.21428221099612318,66.60352989540164,53.74430588884734,-3.5532648271948872,-4.049920466566675,-5.974703124002858,-0.030479012220773427,22.58627521871061,1.4300003051757955,0.4163990423313706,3.7334983825683565,-0.7604750515786449,8.227471816715358,1.4865116654948594,5.980485099641854,-6.890508514404296,76.26610450073674,36.58690532569864,2.2469867170735,8,-2.6449966430664062,-2.6449966430664062,-6.64749813079834,-2.1899986267089844,-0.06999969482421875,2,0.00952939898707994,2.8000099182507117,51.36000061035156,-1.0814789697509148,52.27000045776367,-2.009347793535695,49.47999954223633,0.00952939898707994 6234,2016-09-01,51.45000076293945,52.2599983215332,50.709999084472656,51.84000015258789,111100.0,0.0005834810397224999,1.5203327171903882,-2.6000356043844257,66.19808051277325,56.27251335987852,-3.054836386865041,-3.9866103862883193,-5.928312281577284,-0.32295682992815955,23.47458936939997,1.5499992370605469,0.653904350974706,3.57450084686279,-1.2241674584084237,8.373169152134004,1.1751666942271868,5.9738349994983935,-6.549290639648433,51.13872224275674,9.285577794133907,2.399334152635607,9,-2.674999237060547,-2.674999237060547,-6.6775007247924805,-2.220001220703125,0.7599983215332031,3,-0.002332340721192039,-2.5308589647588233,51.41999816894531,2.8000099182507117,51.36000061035156,-1.0814789697509148,52.27000045776367,-0.002332340721192039 6235,2016-09-02,53.61000061035156,54.0,51.70000076293945,52.04999923706055,203900.0,0.04198250370033052,-1.0353990665800201,-4.0000097812903475,69.0824037006352,59.096701714744526,-4.459440271005683,-5.984841578486041,-8.004909267024232,-2.719409453307101,24.42438206752035,2.549999237060547,0.9538376453435902,5.437000656127928,-0.0006307094608288821,10.874632021716685,2.7181849733335497,8.155816338922307,-8.352918837060543,90.44119572006119,47.09159383604022,2.718815682794378,9,-4.739999771118164,-4.739999771118164,-8.83750057220459,-4.380001068115234,-1.5,4,-0.0201455291691629,1.5203327171903882,51.45000076293945,-2.5308589647588233,51.41999816894531,2.8000099182507117,51.36000061035156,-0.0201455291691629 6236,2016-09-06,53.45000076293945,53.81999969482422,51.9000015258789,53.81999969482422,157300.0,-0.0029845149336039656,9.378398441124656,-0.2371785936984191,72.47088573962563,62.20093195422972,-3.5310710700744607,-5.60666717087814,-7.725539746315235,-2.765981711692035,26.019099110065124,1.9199981689453196,1.3560803852057361,4.95600070953369,-0.9364865715453021,10.848487990612682,2.0097570689941975,7.9022443500731825,-7.668343896045897,85.09486607719748,36.9559040355076,2.9462436405394956,9,-4.579999923706055,-4.579999923706055,-8.787500381469727,-4.665000915527344,-0.8500022888183594,1,-0.01421893592857415,-1.0353990665800201,53.61000061035156,1.5203327171903882,51.45000076293945,-2.5308589647588233,51.41999816894531,-0.01421893592857415 6237,2016-09-07,53.97999954223633,54.18000030517578,52.93000030517578,53.25,116800.0,0.009915786187684406,1.212387289305692,-1.972977431361026,73.59951950269796,67.42477722529676,-3.1718366150357227,-5.876402208519153,-8.124970106378406,-3.500609728796526,28.371308632526837,1.25,1.8406741841484404,5.129499435424805,-1.1913646566729525,11.450363527522562,1.9690673893759296,8.28993148147368,-7.705242087356389,94.23629128006684,40.518128566990455,3.1604320460488773,9,-5.019998550415039,-5.019998550415039,-9.317499160766602,-6.430000305175781,-2.1800003051757812,2,-0.029455356911290864,9.378398441124656,53.45000076293945,-1.0353990665800201,53.61000061035156,1.5203327171903882,51.45000076293945,-0.029455356911290864 6238,2016-09-08,53.040000915527344,54.11999893188477,52.86999893188477,54.0,114300.0,-0.01741383169100419,1.0833386315374294,-1.3150680636480025,69.81346577747601,67.59711759909756,-1.152161703275027,-4.688480113879486,-7.031363065827819,-2.799449053439652,29.893871764634028,1.25,2.3271573547326128,3.8795007705688462,-2.6314792692268583,10.39048081036455,0.6240107506709975,7.134990790466695,-6.132824032623738,67.14700321006111,8.502081664223624,3.255490019897851,9,-1.460000991821289,-4.079999923706055,-8.040000915527344,-5.605001449584961,-1.479999542236321,3,-0.007918589298508416,1.212387289305692,53.97999954223633,9.378398441124656,53.45000076293945,-1.0353990665800201,53.61000061035156,-0.007918589298508416 6239,2016-09-09,51.16999816894531,52.81000137329102,51.1500015258789,52.81000137329102,87100.0,-0.035256461431066644,1.0243861024337253,1.708338300391809,63.89032458084207,68.0894356805384,0.6953346942136207,-2.5548865470171336,-4.971832385578551,-1.1735993886476237,31.41057295210068,1.8899993896484446,2.8152162362901976,1.758998107910159,-4.650635533598013,8.168631749418331,-1.4458187128439235,4.963814928664242,-3.680995412259932,0.6599554825911059,-61.43901322866157,3.2048168207540857,9,0.8800010681152344,-2.2099971771240234,-6.13749885559082,-3.7399978637695312,0.13000106811523438,4,0.003517692234060288,1.0833386315374294,53.040000915527344,1.212387289305692,53.97999954223633,9.378398441124656,53.45000076293945,0.003517692234060288 6240,2016-09-12,51.08000183105469,52.0099983215332,50.66999816894531,51.02000045776367,113100.0,-0.0017587715675402293,-2.5262885795885177,-0.036586131741708126,62.867655603239264,67.58401327209893,1.1579277307412355,-2.207925536185428,-4.71007847373329,-1.2764698171495112,33.041057666334794,1.3400001525878906,3.5297468339035944,1.4340017318725558,-4.851156690815195,7.719160154560306,-1.708577479471316,4.5765809432164275,-3.055719270490073,11.6810089053021,-50.41647845563679,3.142579211343875,9,1.164999008178711,-2.1200008392333984,-5.677501678466797,-5.195001602172852,0.7999992370605398,0,0.022122106752372472,1.0243861024337253,51.16999816894531,1.0833386315374294,53.040000915527344,1.212387289305692,53.97999954223633,0.022122106752372472 6241,2016-09-13,50.0,51.27999877929688,49.88999938964844,50.88000106811523,193100.0,-0.02114333970908533,-1.527266358948407,-14.666348782503537,59.49304329492848,67.11321206751327,2.1032462656927606,-0.946474555512026,-3.4354119192596713,-0.361806492014324,33.386297142727514,1.3899993896484446,3.371955151047352,0.20799999237060263,-5.960765596750754,6.376765581491959,-2.876382802190072,3.2923827869312774,-1.483260019866492,2.564116244204596,-57.82500844381666,3.084382794560678,9,2.0349998474121094,-1.039999008178711,-4.324999809265137,-4.545000076293945,1.3899993896484375,1,0.04220001220703118,-2.5262885795885177,51.08000183105469,1.0243861024337253,51.16999816894531,1.0833386315374294,53.040000915527344,0.04220001220703118 6242,2016-09-14,49.97000122070313,50.5,49.290000915527344,49.90999984741211,113600.0,-0.0005999755859373845,1.1607147114621543,-0.06818329598114324,61.86046878403783,66.58620527736174,2.140427218444252,-0.6463954575496231,-3.191286927608836,-0.49644446788344254,34.14096036291473,1.2099990844726562,3.4925324370606248,-0.014498901367183237,-5.936125525239831,5.907127722505464,-2.9753122133035035,2.946314410569137,-1.000200414566244,14.078687048584227,-50.51600842746744,2.9608133119363225,9,1.7649993896484304,-1.010000228881843,-4.295001029968269,-4.515001296997077,0.45999908447264914,2,0.0526315226970282,-1.527266358948407,50.0,-2.5262885795885177,51.08000183105469,1.0243861024337253,51.16999816894531,0.0526315226970282 6243,2016-09-15,51.81000137329102,51.93000030517578,49.72999954223633,49.86999893188477,79400.0,0.0368220954100269,1.0183490412512337,32.33263398817088,50.10142866759742,64.79768840567554,0.404057861971296,-2.143427465012728,-4.796523149123658,-2.497322477683234,35.1544820971894,2.200000762939453,3.2675368911045553,1.538001251220713,-4.1344535832576454,7.210456085699072,-1.2982261660184662,4.374228668459892,-2.520000457763679,71.59091278541145,10.536556777345972,2.836227417239179,9,-0.07500076293946023,-2.8500003814697337,-6.1350011825561594,-6.355001449584968,-1.8100013732910227,3,-0.00019305415876003096,1.1607147114621543,49.97000122070313,-1.527266358948407,50.0,-2.5262885795885177,51.08000183105469,-0.00019305415876003096 6244,2016-09-16,51.0,51.88999938964844,50.790000915527344,51.86000061035156,86100.0,-0.01563407357307256,1.3913057900585475,-0.4432987258140632,55.714287762995426,63.31234219038224,1.2778984518593859,-0.9929016131550839,-3.7885677288887365,-1.865719299233234,36.43853602681103,1.0999984741210938,3.139726178305942,0.47949981689453125,-4.834630227414237,5.7936298612033,-2.177565205259853,3.1365648390489156,-1.7099990844726562,62.86767335501542,1.2468656254750883,2.657065022154386,9,0.7350006103515625,-2.039999008178711,-4.949999809265137,-5.545000076293945,-0.34999847412110086,4,0.010980419084137605,1.0183490412512337,51.81000137329102,1.1607147114621543,49.97000122070313,-1.527266358948407,50.0,0.010980419084137605 6245,2016-09-19,51.599998474121094,51.83000183105469,51.040000915527344,51.34000015258789,98900.0,0.011764675963158666,1.1944316405732602,-0.3023234151274818,46.98468867288669,60.480542516300126,0.4054327141483256,-1.1974956488900688,-4.282719986883855,-2.5747374635741167,37.680983950955316,0.8300018310546875,2.9729166212106293,0.7894983291625977,-4.0519908703637455,5.630987528688941,-1.6312462706005775,3.210242928925773,-1.9187976074218724,87.49992775192902,27.60970087542205,2.4207445997631725,9,0.13500213623046875,-2.6399974822998047,-5.434998512268066,-6.144998550415039,-1.1899986267089844,0,-0.005813938874649538,1.3913057900585475,51.0,1.0183490412512337,51.81000137329102,1.1607147114621543,49.97000122070313,-0.005813938874649538 6246,2016-09-20,50.70000076293945,51.88000106811523,50.27999877929688,51.599998474121094,59300.0,-0.017441816623948503,1.1917796049967229,-3.4615520049297945,47.02702628396413,57.52804326977414,0.9770693014694274,0.06165258758199599,-3.2345382656399124,-1.771577784742803,38.80497803231136,1.6000022888183452,2.789198010851308,-0.3364994049072294,-4.662412635383802,3.9894138255693434,-2.499456020145516,1.826457210331057,-0.6588959411621076,53.40909747709737,-4.299783285063533,2.1629566152382846,9,1.0049991607666016,-1.739999771118164,-4.260000228881836,-5.245000839233398,-1.6300010681152344,1,0.023274167404713886,1.1944316405732602,51.599998474121094,1.3913057900585475,51.0,1.0183490412512337,51.81000137329102,0.023274167404713886 6247,2016-09-21,51.09000015258789,51.25,50.38000106811523,50.5,48200.0,0.007692295538060723,-1.0963879786192414,-0.6555573922663174,48.55643868030791,55.16615137008879,0.1497611552851268,0.06151239826346,-3.479405157955597,-2.2512226701745846,39.76148890952828,0.8699989318847727,2.344000407971947,-0.19200000762939595,-3.8655501756569706,3.4815501603981787,-2.0287750916431833,1.6447750763843914,-0.8100013732910085,61.81818812346437,6.189952925814886,1.8367750840137873,9,-0.03999900817871094,-2.1299991607666016,-4.467499732971191,-5.635000228881836,-3.8300018310546875,2,0.005871975654033079,1.1917796049967229,50.70000076293945,1.1944316405732602,51.599998474121094,1.3913057900585475,51.0,0.005871975654033079 6248,2016-09-22,52.13000106811523,52.72999954223633,50.709999084472656,51.61000061035156,75300.0,0.020356251955788274,1.3488412839580648,0.8813564801344722,52.7331213374751,53.926462120825796,-1.1542833078162928,-0.4710162333060808,-4.376604863857139,-3.3817990983352004,41.490095579519945,2.020000457763672,1.8554530107786533,0.5105009078979421,-1.9047357583935707,2.925737574189455,-0.6971174252478178,1.718119241043702,-1.8500022888183452,75.51027398859915,18.516298164313483,1.207618333145758,9,-1.1200008392333913,-3.170000076293938,-5.507500648498528,-6.675001144409173,-3.700000762939446,3,-0.03261079470760331,-1.0963879786192414,51.09000015258789,1.1917796049967229,50.70000076293945,1.1944316405732602,51.599998474121094,-0.03261079470760331 6249,2016-09-23,52.349998474121094,52.52000045776367,51.27000045776367,51.79999923706055,72900.0,0.004220168837487881,1.8089786506307086,1.0576899094010341,43.999985467809374,51.83005432800026,-1.3290599670299557,-0.6810383698443587,-4.467320797929503,-3.6766838351291753,40.89929622855104,1.25,1.261134152708479,0.7019983291625991,-1.7345705150473734,3.1385671733725715,-0.5162860929423871,1.9202827512675853,-1.9699974060058665,84.48975715177659,30.416035352231134,1.218284422104985,9,-1.3399982452392578,-3.3899974822998047,-5.629998207092285,-6.894998550415039,-1.6699981689453125,4,-0.04489013452947477,1.3488412839580648,52.13000106811523,-1.0963879786192414,51.09000015258789,1.1917796049967229,50.70000076293945,-0.04489013452947477 6250,2016-09-26,51.58000183105469,52.349998474121094,51.36999893188477,51.459999084472656,93300.0,-0.014708627803438179,-5.533263821779419,0.21818711462834392,41.58415501626313,49.840177852592994,-0.5371686357539147,0.2680973070763102,-3.5685217716672213,-2.998787648281386,39.82635677785432,0.979999542236321,0.7390397580342949,-0.17299842834472656,-2.3870216016351264,2.0410247449456733,-1.2800100149899265,0.9340131583004734,-0.8960008239746173,53.06133252783547,2.791302613496619,1.1070115866452,9,-0.5700016021728516,-2.6200008392333984,-4.867501258850098,-6.125001907348633,9.71999740600586,0,-0.0180302495572201,1.8089786506307086,52.349998474121094,1.3488412839580648,52.13000106811523,-1.0963879786192414,51.09000015258789,-0.0180302495572201 6251,2016-09-27,52.88999938964844,53.77999877929688,51.61000061035156,51.77000045776367,165100.0,0.025397392634543214,-2.01388922002613,9.333110814419225,45.416310943379756,48.013049203630985,-1.5579427794594025,-1.0467366456266092,-4.795992428979602,-4.405539774194139,38.9158202308808,2.1999969482421946,0.47023557974901564,1.105999183654788,-1.1553593409432992,3.367357708252875,-0.02468007864425914,2.236678445953835,-1.9263184387207133,73.82352974175595,27.9122282177657,1.1306792622990451,9,-1.135000228881836,-3.9299983978271484,-6.177498817443848,-7.434999465942383,8.29999923706054,1,-0.04688976310938875,-5.533263821779419,51.58000183105469,1.8089786506307086,52.349998474121094,1.3488412839580648,52.13000106811523,-0.04688976310938875 6252,2016-09-28,52.47000122070313,52.88999938964844,51.61000061035156,52.38000106811523,116200.0,-0.007940975114238857,1.7526959346658846,0.0803573557310899,47.49340227754791,47.72326849362549,-0.8336983543737233,-0.5684615400114907,-4.215084347214436,-4.092426947044622,37.95607715748359,1.279998779296875,0.22057621474699118,0.6305009841919045,-1.641502210625987,2.902504179009796,-0.5055006132170377,1.7665025816008466,-1.2490147214355645,57.32906551090864,13.521318324831036,1.136001597408945,9,-0.44000244140625,-3.510000228881843,-5.757500648498542,-7.6300010681152415,6.94999694824218,2,-0.06479896029690524,-2.01388922002613,52.88999938964844,-5.533263821779419,51.58000183105469,1.8089786506307086,52.349998474121094,-0.06479896029690524 6253,2016-09-29,51.90999984741211,52.58000183105469,51.81999969482422,52.27999877929688,61200.0,-0.010672791314326524,-1.7636479653763724,-4.111092273131291,53.677945824398556,47.49700827822584,-0.2883428048546861,0.03176010794763329,-3.5076788370734775,-3.660417911292903,36.90056939214998,0.7600021362304688,0.10510701005419065,0.04599952697753906,-2.217508513546143,2.309507567501221,-1.0857544932842984,1.1777535472393765,-0.45229224367188436,25.49800070214786,-22.785834763120558,1.1317540202618395,9,0.11999893188477273,-2.9499988555908203,-5.2699995040893555,-7.069999694824219,7.470001220703118,3,-0.08957814562796085,1.7526959346658846,52.47000122070313,-2.01388922002613,52.88999938964844,-5.533263821779419,51.58000183105469,-0.08957814562796085 6254,2016-09-30,51.33000183105469,52.58000183105469,51.099998474121094,52.11999893188477,105500.0,-0.011173146177274274,-1.3679981445369125,2.1351334632395935,51.18483549415392,47.96369125836664,0.3837434721460866,0.6348565862791418,-2.8081555983297335,-3.2130842961352215,35.749964870698854,1.4800033569335938,-0.06484801986540845,-0.527998542785646,-2.7967572969143433,1.7407602113430514,-1.6623779198499946,0.6063808342787027,2.8499984741210938,8.58221383368489,-42.500338991626876,1.1343793770643478,9,0.6999969482421946,-2.3700008392333984,-4.750001907348633,-6.490001678466797,11.10999679565429,4,-0.05649720285270676,-1.7636479653763724,51.90999984741211,1.7526959346658846,52.47000122070313,-2.01388922002613,52.88999938964844,-0.05649720285270676 6255,2016-10-03,52.52999877929688,52.599998474121094,50.97999954223633,51.02999877929688,53300.0,0.023378081150119856,-1.0250005960469981,-1.8987411452825371,61.855683371754495,49.61131982367668,-0.7492515326985227,-0.6853375644540662,-3.870929357283977,-4.525584454166022,34.01938497768943,1.6199989318847656,-0.059250065217781867,0.7259984970092859,-1.4149934856456738,2.8669904796642456,-0.34449749431819043,1.7964944883367622,1.588401489257805,55.35713069292644,-1.7857327449820488,1.0704959913274783,10,-0.4499988555908274,-0.9499988555908274,-4.609998703002937,-6.104999542236335,11.350002288818345,0,-0.035217942454059625,-1.3679981445369125,51.33000183105469,-1.7636479653763724,51.90999984741211,1.7526959346658846,52.47000122070313,-0.035217942454059625 6256,2016-10-04,52.68999862670898,53.06999969482422,52.5,52.849998474121094,70500.0,0.0030458757115972013,-1.1111213150886214,-0.10666656494141098,62.59259926439805,51.17089322190892,-0.6674768779508469,-0.9541120473758937,-3.91255122594648,-4.795904178193069,32.28097959867129,0.5699996948242188,-0.07731104855373871,0.9239984512329045,-1.1187070304453997,2.9667039329112086,-0.09735428960625114,1.94535119207206,1.3028656127929779,81.8181320396214,18.433653548532355,1.0213527408391538,10,-0.44499969482421164,-0.9549980163574148,-3.914997100830071,-5.4099979400634695,12.180004119873054,1,0.16340863227859503,-1.0250005960469981,52.52999877929688,-1.3679981445369125,51.33000183105469,-1.7636479653763724,51.90999984741211,0.16340863227859503 6257,2016-10-05,52.38999938964844,53.41999816894531,52.040000915527344,53.16999816894531,75500.0,-0.005693665683803362,1.1562477648236893,4.874997019764702,53.131744477432854,51.215184681904226,-0.1829156522261428,-0.8214556877026666,-3.480712363886269,-4.608610292881551,30.20262602212146,1.3799972534179688,-0.0058234244861097295,0.7034992218017564,-1.0842511317923282,2.491249575395841,-0.19037595499528237,1.5973743985987952,1.4823502619628925,57.786911516171045,-4.371159646561495,0.8938751767970414,10,-0.010000228881835938,-0.654998779296875,-3.6149978637695312,-5.10999870300293,9.430000305175781,2,0.16797097422374274,-1.1111213150886214,52.68999862670898,-1.0250005960469981,52.52999877929688,-1.3679981445369125,51.33000183105469,0.16797097422374274 6258,2016-10-06,52.61999893188477,52.97000122070313,51.349998474121094,52.459999084472656,64400.0,0.004390142105666461,2.7674288629155215,-0.20512833052937254,59.331811259973556,52.91872088103358,-0.37559759421114336,-1.1431436274114475,-3.5812184510761895,-4.95910553210134,27.852708886165455,1.6200027465820384,0.14926313345191033,0.9544988632202234,-0.7752336617284499,2.6842313881688966,0.08963260074588675,1.81936512569456,1.136656715351556,67.21312756886422,4.93228925627367,0.864866262474338,10,-0.23999977111817117,-0.8849983215332102,-3.8449974060058665,-5.339998245239265,10.840000152587884,3,0.12922841837877952,1.1562477648236893,52.38999938964844,-1.1111213150886214,52.68999862670898,-1.0250005960469981,52.52999877929688,0.12922841837877952 6259,2016-10-07,51.349998474121094,53.04999923706055,51.06000137329102,52.6500015258789,73800.0,-0.02413531895748733,-1.1170220968691114,-8.125026822115323,48.6630992043384,53.705270235264166,0.8243216763381511,0.14865505027768222,-2.17704844629003,-3.7683915711824625,26.762579873236824,1.9899978637695241,0.23689598250768995,-0.3245016098022475,-2.0452284149573217,1.3962251953528266,-1.1848650123797881,0.5358617927752931,2.2955909289152316,15.16389918562421,-42.11231924499574,0.8603634025775384,10,1.0300006866455078,0.38500213623046875,-2.5749969482421875,-4.069997787475586,13.870002746582017,4,0.1563778545785357,2.7674288629155215,52.61999893188477,1.1562477648236893,52.38999938964844,-1.1111213150886214,52.68999862670898,0.1563778545785357 6260,2016-10-10,52.209999084472656,52.4900016784668,51.40999984741211,51.68000030517578,63800.0,0.01674782153664478,-1.0186955870713812,-0.4076904116342147,58.10956269408992,55.115631540898626,0.0704976943683917,-0.6559808746819868,-2.92106831671758,-4.690708981253806,25.984028342264303,1.1400032043457031,0.20898976651150747,0.47899913787841797,-1.2337250585986084,2.1917233343554443,-0.3773629603600952,1.3353612361169311,1.3289667241316678,48.728782738148,-8.663307840562311,0.8563620982385142,10,-0.010000228881835938,-0.47499847412109375,-3.43499755859375,-4.929998397827148,14.110000610351562,0,0.1959394698644754,-1.1170220968691114,51.349998474121094,2.7674288629155215,52.61999893188477,1.1562477648236893,52.38999938964844,0.1959394698644754 6261,2016-10-11,52.11000061035156,53.52999877929688,51.70000076293945,52.36999893188477,77200.0,-0.0019153126963151745,-2.388891439874269,-0.49056400069097905,55.654113810960716,56.02237726683338,0.05388428181119309,-0.4108667517954956,-2.6974123362294335,-4.664300766309765,25.973406438125558,1.829998016357429,0.2826981132645372,0.27350063323974894,-1.2384475963059245,1.7854488627854224,-0.4824734815330842,1.029474748012582,-1.1300010681152344,42.51013521339904,-13.73045328521654,0.7559741147728358,10,0.14499855041503906,-0.375,-3.239999771118164,-4.7350006103515625,15.739997863769545,1,0.22586836154105838,-1.0186955870713812,52.209999084472656,-1.1170220968691114,51.349998474121094,2.7674288629155215,52.61999893188477,0.22586836154105838 6262,2016-10-12,52.599998474121094,53.18000030517578,51.79999923706055,52.33000183105469,71400.0,0.009403144464216195,-1.075186719135413,-1.0384553310738158,52.77448876418414,55.92199314903178,-0.4645909499045686,-0.731219326695026,-3.067114997010613,-5.17197740428864,26.388932819006904,1.3800010681152344,0.47091373230151135,0.6319986343383803,-0.6338864067160657,1.8978836753928263,-0.0009438861888426686,1.2649411548656033,-1.5689989471435553,62.348126240356784,8.192037259258704,0.632942520527222,10,-0.3449993133544922,-0.8649978637695312,-3.7299976348876953,-5.224998474121094,13.489997863769517,2,0.23327004996963474,-2.388891439874269,52.11000061035156,-1.0186955870713812,52.209999084472656,-1.1170220968691114,51.349998474121094,0.23327004996963474 6263,2016-10-13,51.79999923706055,52.31999969482422,51.16999816894531,52.06999969482422,33200.0,-0.015209111411935483,1.9870151745594522,-1.0000141286840543,46.96132480244681,55.452714183286545,0.3555540861129032,0.07166653518972055,-2.150412525601233,-4.376126130986435,25.99535378188913,1.4300003051757812,0.49761146636028286,-0.16750049591064453,-1.433656230615675,1.098655238794386,-0.8005783632631562,0.46557737144186717,-0.7190197250366239,29.959459146402388,-19.518589717350032,0.6330778673525137,10,0.4549999237060547,-0.09499931335449219,-2.839998245239258,-4.334999084472656,15.189998626708984,3,0.19343630512246834,-1.075186719135413,52.599998474121094,-2.388891439874269,52.11000061035156,-1.0186955870713812,52.209999084472656,0.19343630512246834 6264,2016-10-14,51.56000137329102,51.9900016784668,51.06999969482422,51.75,60000.0,-0.00463316346147391,1.7462664472747769,0.7036974243772607,49.882626217671884,54.122374499499585,0.7058344133525338,0.3749956252141615,-1.8243976573077916,-4.134688394281987,25.548295181663804,0.9200019836425781,0.5140462590210433,-0.4354984283447223,-1.634557993121156,0.7635611364317114,-1.0350282107329392,0.16403135404349456,1.9699974060058594,19.918774830432223,-27.903673385651206,0.5995297823882177,10,0.7349987030029297,-0.025001525878913355,-1.2900009155273509,-4.095001220703132,14.509998321533196,4,0.23079901850712603,1.9870151745594522,51.79999923706055,-1.075186719135413,52.599998474121094,-2.388891439874269,52.11000061035156,0.23079901850712603 6265,2016-10-17,51.29999923706055,52.040000915527344,51.18999862670898,51.68000030517578,63900.0,-0.005042710033075437,-1.8333301544310285,2.0000200774992214,39.357414132170504,51.540687262585415,0.863856429695204,0.644409403105179,-1.479303954694636,-3.873146976472057,25.08969577380902,0.8500022888183665,0.48271506196388714,-0.6805006027221694,-1.907570968961295,0.5465697635169562,-1.2940357858417286,-0.06696541960261015,2.1807995605468804,9.349578367246908,-33.730496960973944,0.6135351831195627,10,0.9950008392334055,0.2350006103515625,-0.7949991226196289,-3.8349990844726562,15.600002288818345,0,0.27134507194273727,1.7462664472747769,51.56000137329102,1.9870151745594522,51.79999923706055,-1.075186719135413,52.599998474121094,0.27134507194273727 6266,2016-10-18,51.88000106811523,52.209999084472656,51.36000061035156,51.77999877929688,48600.0,0.011306078746209147,1.236843029880188,-0.263163178236172,46.13367850623717,50.76312437689701,0.17530898559872554,0.16584592227950168,-1.9454102189218077,-4.446784170682584,25.229769376418936,0.9099998474121094,0.5418937464354414,-0.15949878692627806,-1.2309351154503005,0.9119375415977444,-0.6952169511882929,0.37621937733573674,1.552581747436534,38.388679572753695,-2.7696529519060107,0.535718164262013,10,0.41499900817872515,-0.3450012207031179,-1.2775001525878835,-4.415000915527337,13.999996185302741,1,0.27833458614910533,-1.8333301544310285,51.29999923706055,1.7462664472747769,51.56000137329102,1.9870151745594522,51.79999923706055,0.27833458614910533 6267,2016-10-19,51.38999938964844,51.83000183105469,50.95000076293945,51.66999816894531,70100.0,-0.009444904941760646,1.933307054575047,-2.799923707801275,46.56084068731213,49.344127646601294,0.5683067749114059,0.7161948464524244,-1.3390557204468365,-3.955118616969237,25.23232971327546,0.9300003051757741,0.3560373222504012,-0.6645004272460966,-1.6872610126340106,0.35826015814181744,-1.1758807199400536,-0.15312013455213958,1.995331763488771,32.11671312061971,-10.567216049944875,0.511380292693958,10,0.8500003814697266,0.14500045776367188,-0.8924989700317383,-3.924999237060547,15.430000305175781,2,0.3202957633774215,1.236843029880188,51.88000106811523,-1.8333301544310285,51.29999923706055,1.7462664472747769,51.56000137329102,0.3202957633774215 6268,2016-10-20,50.43000030517578,51.52999877929688,50.22999954223633,51.52999877929688,72000.0,-0.018680659581133074,1.3636382552243909,3.9285831062670553,44.332480390809735,48.86294777843144,1.3242438137053583,1.6256520285458151,-0.271137821004217,-2.9758687352739415,24.295977880180995,1.299999237060554,0.1082027518709694,-1.5394994735717802,-2.7924945688113354,-0.286504378332225,-2.165997021191558,-0.9130019259520026,2.8579176323535194,10.101050968605804,-35.372358834411074,0.6264975476197787,10,1.4499988555908203,1.3249988555908203,-0.08249950408935547,-2.9650001525878906,14.510002136230469,3,0.3105293662095734,1.933307054575047,51.38999938964844,1.236843029880188,51.88000106811523,-1.8333301544310285,51.29999923706055,0.3105293662095734 6269,2016-10-21,50.0,51.52000045776367,49.93999862670898,50.209999084472656,112300.0,-0.008526676632434005,-8.575715540758868,0.1909085234326762,32.357047242670035,46.00155717271812,1.7238942399917292,1.9716572971637945,0.28593150639557763,-2.5538313997118394,23.244091882233636,1.5800018310546946,-0.010704908988508066,-1.8519998550415053,-3.367916103678347,-0.3360836064046637,-2.609957979359926,-1.0940417307230845,3.1044428338117243,2.643231770540429,-39.86232881052391,0.7579581243184199,10,1.7349987030029297,1.8599987030029297,0.3475008010864258,-2.5349998474121094,15.75,4,0.3397999572753907,1.3636382552243909,50.43000030517578,1.933307054575047,51.38999938964844,1.236843029880188,51.88000106811523,0.3397999572753907 6270,2016-10-24,50.6500015258789,51.40999984741211,50.33000183105469,50.349998474121094,79000.0,0.01300003051757792,-5.352997935553361,-1.4285921889191306,36.68409176588114,43.89377694548706,0.9267987105575628,1.3158757478959657,-0.2339204167607889,-3.205382562725525,22.13536065789228,1.4099998474121094,-0.21039775185573717,-1.1554983139038129,-2.760954922248011,0.4499582944403855,-1.958226618075912,-0.3527700097317137,2.201285771364603,31.277654448994724,-5.996737257610739,0.8027283041721006,10,0.9099979400634837,1.2099971771240305,-0.30250072479247336,-3.1850013732910085,13.049999237060554,0,0.30444220541763833,-8.575715540758868,50.0,1.3636382552243909,50.43000030517578,1.933307054575047,51.38999938964844,0.30444220541763833 6271,2016-10-25,50.40999984741211,51.15999984741211,49.56000137329102,50.79999923706055,107200.0,-0.0047384337855185255,1.882878548353826,-1.2999847413661871,36.97369114513661,42.13813276559289,1.0060975664978216,1.4340818985687989,0.11355885746002059,-2.977283476879876,20.572117391963417,1.5999984741210866,-0.214108845295911,-1.2715000152587876,-2.907080899975078,0.36408086945750284,-2.089290457616933,-0.4537095729006424,2.208384356188631,37.44485915031397,2.650937203403039,0.8177904423581446,10,0.5300006866455078,1.260000228881843,-0.062499046325683594,-2.7150001525878906,13.580001831054688,1,0.3271176696762741,-5.352997935553361,50.6500015258789,-8.575715540758868,50.0,1.3636382552243909,50.43000030517578,0.3271176696762741 6272,2016-10-26,49.06999969482422,50.63000106811523,49.02000045776367,50.15999984741211,104500.0,-0.02658203048291974,-1.7058865014056575,2.7948765601158105,29.621136306401894,40.21144515492123,2.0033864088342312,2.6417458817902286,1.57863013987145,-1.6609308714846662,19.07571191133585,1.6100006103515554,-0.43382251462484334,-2.441500091552733,-4.405761900712122,-0.4772382823933441,-3.423630996132431,-1.459369186973035,3.2425462257455493,1.9920028085917318,-27.515494507671544,0.9821309045796957,10,1.5450000762939453,2.3299999237060547,1.2625007629394531,-0.779998779296875,15.540000915527344,2,0.3425717885294144,1.882878548353826,50.40999984741211,-5.352997935553361,50.6500015258789,-8.575715540758868,50.0,0.3425717885294144 6273,2016-10-27,47.2599983215332,49.31000137329102,46.34000015258789,49.31000137329102,158100.0,-0.03688610932438885,1.8975578530543453,1.8807364814497312,27.891900184466238,37.76803115123172,3.466168174801602,4.3063054907114875,3.4971831612092927,0.11258206396902182,18.072406649689967,2.970001220703132,-0.6818101200238686,-4.019001388549803,-6.739774415632176,-1.2982283614674301,-5.37938790209099,-2.6586148750086167,4.657442143499836,17.760581365720455,-13.00108196759522,1.3603865135411861,10,2.0150012969970703,2.8000011444091797,2.7450027465820312,1.3950023651123047,18.619998931884766,3,0.41388070393516796,-1.7058865014056575,49.06999969482422,1.882878548353826,50.40999984741211,-5.352997935553361,50.6500015258789,0.41388070393516796 6274,2016-10-28,48.43000030517578,48.709999084472656,46.540000915527344,47.11000061035156,72100.0,0.024756708108249814,1.3085120629831788,-0.6439013316064853,30.230142636082007,36.753889873888546,2.017662804792984,3.0650497181839143,2.4525336719740167,-1.0663986594403951,17.681186519040086,2.1699981689453125,-0.9308318847498,-2.7039993286132784,-5.707718910751872,0.2997202535253152,-4.205859119682572,-1.2021395375439852,2.706598516114937,41.22288517534818,12.207915618074807,1.5018597910692955,10,0.8449993133544922,1.6299991607666016,1.5550003051757812,0.22500038146972656,19.73999786376953,4,0.3409044400618355,1.8975578530543453,47.2599983215332,-1.7058865014056575,49.06999969482422,1.882878548353826,50.40999984741211,0.3409044400618355 6275,2016-10-31,50.68000030517578,53.81000137329102,48.11000061035156,48.86999893188477,431400.0,0.046458806232126726,-2.423425920940643,1.371213478600116,43.894109798065465,36.50504890631392,-0.36825921776597426,0.705518457630383,0.364030566944642,-3.2758201277183474,16.6922236340236,5.70000076293946,-1.0222592667482857,-0.361499404907228,-3.2973844903893905,2.5743856805749346,-1.8294419476483057,1.1064431378338497,-4.340000152587891,58.0990554668126,29.519183637157305,1.4679425427410804,10,-0.6049995422363281,-0.6049995422363281,-0.6949996948242188,-1.8299999237060547,18.330001831054688,0,0.29735595114598223,1.3085120629831788,48.43000030517578,1.8975578530543453,47.2599983215332,-1.7058865014056575,49.06999969482422,0.29735595114598223 6276,2016-11-01,61.29999923706055,61.5,56.2599983215332,58.5,848300.0,0.2095500960523906,2.2750002682208375,1.5469597307373801,69.91757706724994,39.10024183741812,-10.629293082800224,-9.735512412347106,-9.97998688284386,-13.802973466974052,16.29447207084663,10.819999694824219,-0.8658983414222945,9.82799949645996,4.403786544415318,15.2522124485046,7.115893020437639,12.54010597248228,-14.810599060058593,98.6807337404189,71.30007520791506,2.7121064760223215,11,-7.379999160766602,-7.379999160766602,-11.314998626708984,-12.44999885559082,9.619998931884766,1,0.03915173826670992,-2.423425920940643,50.68000030517578,1.3085120629831788,48.43000030517578,1.8975578530543453,47.2599983215332,0.03915173826670992 6277,2016-11-02,61.18999862670898,61.97000122070313,59.02000045776367,60.290000915527344,173600.0,-0.001794463486470388,1.398371777476247,0.32142784157557686,72.19857050820042,42.19647407268375,-10.038642388866464,-9.415154784466978,-9.589592866788571,-13.577949287777578,16.34360968635172,2.9500007629394602,-0.5657714128963534,9.277998924255364,2.3273505050599894,16.22864734345074,5.802674714657677,12.753323133853051,-14.100174456787101,95.00958067376375,65.14796703837047,3.4753242095976886,11,-7.0349979400634695,-7.0349979400634695,-10.832498550415032,-12.33999824523925,9.360004425048835,2,0.04575916186629292,2.2750002682208375,61.29999923706055,-2.423425920940643,50.68000030517578,1.3085120629831788,48.43000030517578,0.04575916186629292 6278,2016-11-03,59.41999816894531,61.0099983215332,59.36999893188477,60.84000015258789,96900.0,-0.02892630327648138,-1.1578932838761435,-1.577783994337292,67.32802628708544,46.082138410952126,-7.665402101269407,-7.493806262076234,-7.528195146382409,-11.692789070908262,17.010540826396138,1.8199996948242045,-0.38479801383184054,7.167998504638675,-0.5512388105269466,14.887235819804296,3.3083798470558676,11.027617162221482,-11.43736337597656,83.47373297910788,50.19171013857306,3.8596186575828093,11,-5.264997482299805,-5.264997482299805,-8.92499828338623,-10.569997787475586,10.669998168945298,3,0.08734437228775782,1.398371777476247,61.18999862670898,2.2750002682208375,61.29999923706055,-2.423425920940643,50.68000030517578,0.08734437228775782 6279,2016-11-04,59.38000106811523,60.38000106811523,58.65999984741211,59.36999893188477,116700.0,-0.0006731252450793423,-1.4055955994942093,-0.007043748069138,67.98753209202283,49.560298447190085,-6.878247678423342,-7.190011879478142,-7.397580193652622,-11.532863525049684,17.820090756438788,1.720001220703118,-0.1455258569568585,6.726501274108877,-1.6061512793592314,15.059153827576985,2.5601749973748227,10.89282755084293,-10.558124289482414,81.31313103512045,43.14475375186707,4.166326276734055,11,-5.2250003814697195,-5.2250003814697195,-8.885001182556145,-10.5300006866455,11.530002593994148,4,0.10946439993907298,-1.1578932838761435,59.41999816894531,1.398371777476247,61.18999862670898,2.2750002682208375,61.29999923706055,0.10946439993907298 6280,2016-11-07,62.43999862670898,63.40999984741211,59.97999954223633,60.95000076293945,162200.0,0.05153246048418891,1.0,148.96796338693864,71.17080297687077,53.35997753960499,-9.04068214582933,-9.954689622334186,-10.255386923630788,-14.477872087914072,18.919443692460725,4.029998779296882,0.3059214568730084,9.274998855590816,-0.12996556955036453,18.679963280731997,4.572516643020222,13.97748106816141,-12.829234381551949,86.43355225600605,46.298105992163,4.702482212570591,11,-7.564998626708977,-7.564998626708977,-11.944998741149895,-13.58999824523925,6.520000457763679,0,0.09176809206054815,-1.4055955994942093,59.38000106811523,-1.1578932838761435,59.41999816894531,1.398371777476247,61.18999862670898,0.09176809206054815 6281,2016-11-08,63.88000106811523,63.9900016784668,60.56000137329102,62.5099983215332,110900.0,0.023062179261328142,3.314455027470541,0.9194662488415076,74.12128260449639,58.304438239393264,-9.352547569155348,-11.033389196100117,-11.56224067473547,-15.771788972236436,19.462228030407907,3.430000305175774,0.9903820971996424,10.126501274108882,-0.4059051011838264,20.65890764940159,4.860298086462528,15.392704461755237,-13.165297974777793,97.93619938907595,54.44064816287914,5.266203187646353,11,-8.715000152587884,-8.715000152587884,-12.050001144409173,-14.920000076293938,4.560001373291023,1,0.0803068406753018,1.0,62.43999862670898,-1.4055955994942093,59.38000106811523,-1.1578932838761435,59.41999816894531,0.0803068406753018 6282,2016-11-09,64.87000274658203,65.19000244140625,61.36000061035156,63.0,160400.0,0.015497834406908773,2.051791690350192,1.36496277197067,77.85493674991986,63.8558867466659,-8.789984323638109,-11.654555872292136,-12.375508016062327,-16.60575074577116,20.11804821773036,3.8300018310546875,1.6962509936970065,10.503002738952638,-1.1195112260369058,22.12551670394219,4.691745756457863,16.314259721447414,-12.827769794731658,95.09954720204043,45.422604947208676,5.8112569824947755,11,-9.005001068115234,-9.105001449584961,-12.880002975463867,-15.910001754760742,3.6299972534179688,2,0.0932633754618124,3.314455027470541,63.88000106811523,1.0,62.43999862670898,-1.4055955994942093,59.38000106811523,0.0932633754618124 6283,2016-11-10,61.81999969482422,65.08000183105469,61.68000030517578,65.08000183105469,170400.0,-0.047017156198879806,1.0858891398214348,-1.7433140898798474,70.70777182182616,68.35340110063746,-3.863763457353244,-8.237743551373953,-9.182502246484695,-13.428952317181277,21.401642823586077,3.4000015258789062,2.420940956851382,6.951999664306641,-5.061861957195305,18.96586128580858,0.9450688535556679,12.958930475057613,-8.20003440422714,48.39201519335484,-6.935530543542285,6.006930810750969,11,-5.1699981689453125,-6.054998397827148,-9.762499809265137,-12.85999870300293,6.449996948242173,3,0.14121648980959955,2.051791690350192,64.87000274658203,3.314455027470541,63.88000106811523,1.0,62.43999862670898,0.14121648980959955 6284,2016-11-11,63.459999084472656,64.16000366210939,61.0,61.91999816894531,125900.0,0.026528621768753258,1.1496549916569891,-0.472392609321429,71.68979813499712,71.4418109158521,-3.5174457455615595,-9.423670540292505,-10.658460797119275,-14.931013272470487,22.703210413727902,3.160003662109389,3.47641207790204,7.996999168395995,-4.496200943230889,20.49019928002288,1.7503991125825493,14.24359922420944,-8.451629335778478,66.79457976483613,8.076861235873508,6.246600055813444,11,-2.7349987030029297,-7.694997787475586,-11.402499198913574,-14.499998092651367,5.470001220703125,4,0.10447521823302663,1.0858891398214348,61.81999969482422,2.051791690350192,64.87000274658203,3.314455027470541,63.88000106811523,0.10447521823302663 6285,2016-11-14,65.22000122070311,65.40000152587889,63.41999816894531,64.0,83300.0,0.02773403973560873,1.506330458632339,0.7922081139057926,73.84862817742403,71.87859437253812,-3.350377465772027,-10.632483755800251,-12.300222453654122,-16.55118217910676,24.134261289818777,1.9800033569335795,4.87164357343859,9.06100120544432,-3.994027347264833,22.11602975815348,2.53348692908974,15.5885154817989,-8.989835548883484,96.28098554749967,33.431850776900696,6.52751427635458,11,-3.19000053405761,-9.35000038146972,-13.162501335144029,-16.26000022888182,4.819999694824233,0,0.08724321274008284,1.1496549916569891,63.459999084472656,1.0858891398214348,61.81999969482422,2.051791690350192,64.87000274658203,0.08724321274008284 6286,2016-11-15,66.31999969482422,66.98999786376953,65.23000335693361,65.26000213623047,156100.0,0.016865968315436408,-2.142861035422398,0.8688495885134053,77.99415302715552,72.52254798575534,-4.093923190032662,-11.167784155859309,-13.261602444697175,-17.485648182090003,25.628122483372508,1.7699966430664205,6.336401944920283,9.438999748229982,-4.203586936688907,23.081586433148864,2.617706405770541,16.260293090689423,-8.806057003436294,88.81471773140701,17.512950787085515,6.821293342459441,11,-3.4950008392333984,-9.655000686645508,-14.352499961853027,-17.35999870300293,3.660003662109389,1,0.03980698736122679,1.506330458632339,65.22000122070311,1.1496549916569891,63.459999084472656,1.0858891398214348,61.81999969482422,0.03980698736122679 6287,2016-11-16,67.84999847412111,67.95999908447266,66.16000366210939,66.31999969482422,136900.0,0.023069945511720036,1.0571376255580194,1.4433983992629833,83.72092761734378,74.34398146689514,-5.118070813638624,-12.017560641719868,-14.649432067419468,-18.838259763421675,27.681878010436407,1.799995422363267,7.672310779041581,10.145998573303238,-4.075497961325809,24.367495107932285,3.0352503059887113,17.256746840617758,-8.819886955152128,98.41953125256937,19.504726662792876,7.110748267314522,11,-4.539999008178725,-10.699998855590835,-15.854998588562026,-18.88999748229982,2.209999084472642,2,0.0086957108408805,-2.142861035422398,66.31999969482422,1.506330458632339,65.22000122070311,1.1496549916569891,63.459999084472656,0.0086957108408805 6288,2016-11-17,66.08999633789061,68.41999816894531,65.91000366210939,68.41999816894531,117100.0,-0.025939604654549586,1.154500029469729,-1.522878228782283,78.37402711131577,75.49803646903882,-2.5841849412083064,-9.511875677669451,-12.734477331614407,-16.893815732167198,30.55701602808942,2.5099945068359233,7.622938980502646,7.602996635436995,-6.656583116539721,21.86257638741371,0.47320675944862955,14.732786511425353,-5.452505057130971,68.59835032296388,-14.461114656587469,7.129789875988359,11,-1.8899974822997905,-8.70999717712401,-14.094996452331529,-17.12999534606932,4.5600051879882955,3,0.036465483365864415,1.0571376255580194,67.84999847412111,-2.142861035422398,66.31999969482422,1.506330458632339,65.22000122070311,0.036465483365864415 6289,2016-11-18,66.98999786376953,67.27999877929689,65.01000213623047,66.02999877929689,153900.0,0.0136178177598556,1.9480458357897297,-0.4120164506643703,77.39334097724912,76.18942958019197,-2.560445072579924,-9.564123893379687,-13.405588373622344,-17.57528494809489,33.57593748268046,2.2699966430664205,7.57859029091847,7.653498268127443,-6.501158635264531,21.808155171519417,0.5761698164314595,14.730826719823426,-4.796005205372758,71.39999389648438,-14.204728499350196,7.077328451695986,11,-2.499998092651367,-9.60999870300293,-15.009998321533203,-18.029996871948242,3.2700042724609375,4,0.019107311839296592,1.154500029469729,66.08999633789061,1.0571376255580194,67.84999847412111,-2.142861035422398,66.31999969482422,0.019107311839296592 6290,2016-11-21,66.06999969482422,66.94000244140625,65.52999877929689,66.58999633789061,79300.0,-0.013733366148424353,1.3114646455171146,-0.5416636864315789,61.88340713418585,74.82966563904635,-1.197288707833053,-7.831174398745858,-12.259769659129717,-16.450104595934008,36.758005203964636,1.459999084472642,7.770676959005378,5.962500190734865,-7.876262607204126,19.801262988673855,-0.9568812082346341,12.881881589704363,-2.630805934317735,31.085008557908516,-50.6818593734504,6.919381398969496,11,-1.3600006103515625,-8.690000534057617,-14.154999732971191,-17.10999870300293,4.19000244140625,0,0.043287431868652027,1.9480458357897297,66.98999786376953,1.154500029469729,66.08999633789061,1.0571376255580194,67.84999847412111,0.043287431868652027 6291,2016-11-22,66.90000152587889,67.54000091552734,65.40000152587889,66.0,59500.0,0.012562461554237014,-1.0380961377070244,-1.7307833384685558,63.73256758058518,73.26051350912027,-1.736460206857359,-7.760320029837416,-12.814833306566406,-17.05220726953214,39.48034579146367,2.1399993896484517,8.01847866384366,5.968001937866198,-7.394786270246527,19.330790145978924,-0.713392166190161,12.649396041922557,-2.4646468836846367,55.42526652571246,-23.64754015966082,6.681394104056363,11,-2.190002441406236,-9.52000236511229,-14.985001564025865,-17.940000534057603,3.4899978637695455,1,0.04693571476876279,1.3114646455171146,66.06999969482422,1.9480458357897297,66.98999786376953,1.154500029469729,66.08999633789061,0.04693571476876279 6292,2016-11-23,65.87999725341797,67.40000152587889,65.66000366210939,66.75,80000.0,-0.015246700286940307,-1.6565057104418819,-0.9666680795151257,66.117755314305,72.75051167495127,-0.623711646344546,-5.709089423586491,-11.52510766121452,-15.800097568676463,41.916253301563415,1.7399978637695028,7.891269964951547,4.107497787475587,-8.185644116045637,16.400639690996805,-2.039073164285014,10.254068739236196,-0.647713905873502,25.51308297255876,-50.81353538569175,6.146570951760609,11,-1.1699981689453125,-8.499998092651367,-13.964997291564941,-16.91999626159668,4.459999084472642,2,0.062234460753607834,-1.0380961377070244,66.90000152587889,1.3114646455171146,66.06999969482422,1.9480458357897297,66.98999786376953,0.062234460753607834 6293,2016-11-25,66.81999969482422,67.47000122070311,66.31999969482422,66.44999694824219,31600.0,0.014268404380625377,-2.6508144111413414,-0.4252891706786632,67.76502792068713,72.31442609558349,-0.871527417026158,-5.384644206019189,-12.238222528555148,-16.502726874556174,42.845130681265495,1.590003967285142,7.5665871325900795,4.069500160217288,-6.3284879168701025,14.467488237304678,-1.1294938783264143,9.268494198760983,-1.4199981689453267,71.54143999614007,-3.9828033207202935,5.198994038543696,11,-0.9000015258789062,-9.440000534057617,-14.932499885559082,-17.85999870300293,4.180000305175781,4,0.04848844475556757,-1.6565057104418819,65.87999725341797,-1.0380961377070244,66.90000152587889,1.3114646455171146,66.06999969482422,0.04848844475556757 6294,2016-11-28,64.94000244140625,65.80000305175781,64.08999633789061,65.48999786376953,77900.0,-0.028135247859984558,1.9230739134687733,-1.4864630801905272,56.32591623617825,70.36745810211173,1.3862669171742823,-2.323465165719604,-10.122392742770288,-14.409845867694045,43.303959777252764,2.730003356933608,6.99157244823347,1.3640027999877944,-6.5785469366524865,9.306552536628075,-2.6072720683323496,5.335277668307938,3.4799957275390625,24.637825382188243,-47.4614027739036,3.971274868320141,11,1.3149948120117188,-7.560003280639648,-13.122503280639648,-15.980001449584961,6.299995422363281,0,0.08792730012020944,-2.6508144111413414,66.81999969482422,-1.6565057104418819,65.87999725341797,-1.0380961377070244,66.90000152587889,0.08792730012020944 6295,2016-11-29,65.75,66.47000122070311,64.61000061035156,65.02999877929689,94200.0,0.012473013984324766,-1.3846198990570653,-1.309104024192292,54.88760606817758,67.80006399555863,0.736842789863843,-2.0517634339602466,-10.701625874125313,-15.051183165828334,45.823008690126215,1.8600006103515483,6.826603642165843,1.4205003738403263,-3.744435895270996,6.585436642951642,-1.1619677607153278,4.002968508395988,2.58339813232422,48.115984334330896,-19.859323760424154,2.5824681345556586,11,0.5049972534179688,-8.370000839233398,-13.95250129699707,-16.78999900817871,4.349998474121108,1,0.0685931883837334,1.9230739134687733,64.94000244140625,-2.6508144111413414,66.81999969482422,-1.6565057104418819,65.87999725341797,0.0685931883837334 6296,2016-11-30,63.70000076293945,66.34999847412111,63.66999816894531,66.06999969482422,89800.0,-0.031178695620692753,-1.2057578283577637,-3.291659602424513,47.102521988350354,63.7313522590038,2.655349977276842,0.19737650834914433,-8.41091146227339,-12.81766362296733,45.72833418256821,2.6800003051757955,6.436731976652062,-0.7494989395141545,-5.726162110311165,4.227164231282856,-3.2378305249126527,1.7388326458843508,4.5485293334960915,0.7895413131382114,-61.12109070186805,2.488331585398505,11,2.3449974060058594,-6.320001602172852,-11.990001678466797,-14.739999771118164,4.829998016357436,2,0.10298275187945705,-1.3846198990570653,65.75,1.9230739134687733,64.94000244140625,-2.6508144111413414,66.81999969482422,0.10298275187945705 6297,2016-12-01,63.9900016784668,65.06999969482422,63.29999923706055,63.29999923706055,72400.0,0.004552604584834974,-4.130417956656347,-0.2911404018471513,56.22490381734454,61.27033855967367,1.9670876078650679,0.13481221240425612,-8.464437111135837,-12.925863945442046,45.446049332452866,1.7700004577636719,5.784440079230919,-0.5994981765747127,-5.34211299644204,4.143116643292608,-2.9708055865083765,1.771809233358951,4.07538714086914,16.546813265626355,-45.12926138146566,2.37130740993366,12,1.4299983978271484,-6.610002517700195,-12.685001373291016,-15.030000686645508,4.770000457763672,3,0.10001558904998897,-1.2057578283577637,63.70000076293945,-1.3846198990570653,65.75,1.9230739134687733,64.94000244140625,0.10001558904998897 6298,2016-12-02,64.61000061035156,65.68000030517578,64.0,64.0,81900.0,0.0096889969623708,-4.50819221052105,0.8840557275541796,53.50396486666927,58.615963436275905,1.2461159745368207,-0.08055893740541364,-8.869408194326795,-13.367233620132367,45.22361467644102,1.6899986267089844,4.88101334288725,-0.2389993667602539,-4.311209271055617,3.833210537535109,-2.2751043189079354,1.7971055853874276,3.1694648340478437,41.32493859785313,-18.889740897328373,2.03610495214768,12,0.8099994659423828,-7.230001449584961,-13.602500915527344,-15.649999618530273,4.1599960327148295,4,0.08868589496067902,-4.130417956656347,63.9900016784668,-1.2057578283577637,63.70000076293945,-1.3846198990570653,65.75,0.08868589496067902 6299,2016-12-05,65.87999725341797,66.43000030517578,63.93999862670898,64.08000183105469,120100.0,0.01965634779552894,-1.3942302754649063,2.950809215298797,52.07285209995279,57.525901765805564,-0.22114875187318717,-0.8839443210694924,-9.912278367333606,-14.458823178163698,45.48819160007983,2.490001678466804,3.634915948520387,0.7059974670410156,-2.466557636167323,3.8785525702493473,-0.8802800845631538,2.292275018645185,1.630700218541108,81.38789911395625,24.672263401820878,1.5862775516041672,12,-0.45999717712402344,-8.39999771118164,-16.21249771118164,-16.91999626159668,2.0300064086914205,0,0.07771710625437822,-4.50819221052105,64.61000061035156,-4.130417956656347,63.9900016784668,-1.2057578283577637,63.70000076293945,0.07771710625437822 6300,2016-12-06,68.16999816894531,68.16999816894531,64.63999938964844,65.87999725341797,130700.0,0.03476018535214087,2.082967133647615,1.2722259662864674,55.406190555603594,56.600748763029834,-2.4383576895843078,-2.8697934649470795,-11.919036855266448,-16.55241544944124,45.252027244308586,3.529998779296875,2.7090140975382013,2.709498405456543,-0.45839487335884144,5.8773916842719345,1.1255517660488437,4.293445044864235,-4.869998931884766,100.0,45.38892229603155,1.5839466394076944,12,-2.434999465942383,-9.904998779296875,-18.502498626708984,-19.209997177124023,-0.05999755859375,1,0.045034469374868547,-1.3942302754649063,65.87999725341797,-4.50819221052105,64.61000061035156,-4.130417956656347,63.9900016784668,0.045034469374868547 6301,2016-12-07,69.01000213623047,69.54000091552734,66.95999908447266,67.98999786376953,110500.0,0.012322194364790429,1.4807688075413563,0.4454165347903583,53.53228761413301,55.20236346301073,-3.2939794375475913,-3.484412631902046,-12.502429228123319,-17.220906802885352,45.015553254745974,2.5800018310546875,1.784248783596567,3.2930023193359403,-0.15446807574035404,6.740472714412242,1.5692671217977932,5.0167375168740875,-5.612602920532225,91.50643210360325,40.68380750671106,1.7237351975381492,12,-2.5900020599365234,-6.110002517700195,-18.935001373291016,-20.05000114440918,-0.9900054931640767,2,0.0157947587907461,2.082967133647615,68.16999816894531,-1.3942302754649063,65.87999725341797,-4.50819221052105,64.61000061035156,0.0157947587907461 6302,2016-12-08,70.91999816894531,71.5199966430664,69.01000213623047,69.01000213623047,146500.0,0.027677089894076135,-1.6282719585215721,1.8725372866396397,64.5745380809011,54.84786459192339,-4.93258114364302,-5.183689048695371,-14.11478870261572,-18.906145591299328,44.69414958213904,2.5099945068359375,1.6730336309994414,4.90049858093262,0.7715847903653241,9.029412371499916,2.836041685648965,6.964955476216268,-7.276894885253903,92.0844507765528,41.71296883950512,2.064456895283649,12,-3.510000228881836,-5.829999923706055,-16.999998092651367,-18.299997329711914,-1.0,3,-0.03369993586230746,1.4807688075413563,69.01000213623047,2.082967133647615,68.16999816894531,-1.3942302754649063,65.87999725341797,-0.03369993586230746 6303,2016-12-09,70.55000305175781,71.45999908447266,69.77999877929689,71.16999816894531,68000.0,-0.005217077365203826,1.8000076294139102,-0.3246054476386775,61.09727767487923,55.378015862890166,-4.445315440240719,-4.3491110027290745,-13.42726650163678,-18.31637243615073,44.35537685569086,1.680000305175767,1.4337437746686135,4.094003295898432,-0.011363602987188415,8.199370194784052,2.0413198464556217,6.146686745341242,-6.4342861665039095,87.20324742545613,37.86036816226136,2.0526834494428114,12,-3.140005111694336,-5.460004806518555,-16.395002365112305,-17.69500160217285,-2.2700042724609233,4,-0.025372088420947958,-1.6282719585215721,70.91999816894531,1.4807688075413563,69.01000213623047,2.082967133647615,68.16999816894531,-0.025372088420947958 6304,2016-12-12,70.08999633789061,71.66000366210938,69.43000030517578,70.45999908447266,87300.0,-0.006520293323442172,-1.6390653285841335,0.5967833234888987,62.901143037908945,56.26840885952698,-3.551428084905666,-3.5488873218144903,-12.62983337127637,-17.649006732415344,44.32775231513313,2.2300033569335938,1.2128668782169285,3.3024967193603345,-0.8546466694017738,7.45964010812245,1.2239250249792804,5.381068413741389,-5.530022667167955,77.63523691320516,24.90953466092686,2.0785716943810573,12,-2.60999488830565,-4.929994583129869,-15.934995651245103,-17.23499488830565,-2.5999984741210795,0,-0.01883292572110795,1.8000076294139102,70.55000305175781,-1.6282719585215721,70.91999816894531,1.4807688075413563,69.01000213623047,-0.01883292572110795 6305,2016-12-13,70.91000366210938,72.23999786376953,69.55000305175781,70.30999755859375,96500.0,0.011699348937980636,-1.5377367996775493,-1.6216260799636468,62.87732899776169,58.021165193906015,-3.981178399196196,-4.132639783262135,-13.134614127436357,-18.254142914191803,44.07718208338847,2.6899948120117188,0.8798058728694969,3.838003921508786,-0.6343186225965383,8.31032646561411,1.601842649456131,6.074165193561441,-5.782027592075778,74.81071005404156,21.500069584304093,2.2361612720526614,12,-3.140005111694336,-4.800004959106445,-16.755002975463867,-18.055002212524414,-3.3300018310546875,1,-0.04230714772340405,-1.6390653285841335,70.08999633789061,1.8000076294139102,70.55000305175781,-1.6282719585215721,70.91999816894531,-0.04230714772340405 6306,2016-12-14,68.95999908447266,71.3499984741211,68.65000152587889,70.7699966430664,74300.0,-0.02749971057579703,-1.222226408459534,-3.0166319108895783,59.333334566366204,58.36654638824176,-1.3483733269849267,-2.0814280651625836,-10.89070097879248,-16.110080972584072,43.27863556541568,2.6999969482422017,0.9542920374806982,1.7559993743896456,-2.778279076249774,6.290277825029065,-0.5111398509300642,4.023138599709355,-3.120820835065473,8.63503829577465,-46.20105244245138,2.267139225319709,12,-0.8700008392333984,-2.559999465942383,-14.084999084472656,-15.384998321533203,-1.6699981689453125,2,-0.01232596411551412,-1.5377367996775493,70.91000366210938,-1.6390653285841335,70.08999633789061,1.8000076294139102,70.55000305175781,-0.01232596411551412 6307,2016-12-15,68.44000244140625,69.5,68.12999725341797,68.68000030517578,65600.0,-0.007540554668938326,-2.18602237342867,0.13259568369583544,55.03732139959518,58.536919336344646,-0.14612853097517586,-1.5968339571896308,-10.067107061360048,-15.389895443774662,42.13526476557365,1.3700027465820312,1.0125306051178455,1.2065025329589787,-3.3530788925970967,5.766083958515054,-1.073288179819059,3.4862932457370164,-1.960742230562829,7.542704183729159,-43.313921782391816,2.2797907127780377,12,-0.3500041961669922,-1.8200035095214844,-13.275001525878906,-13.275001525878906,0.09999847412109375,3,-0.006136846630001802,-1.222226408459534,68.95999908447266,-1.5377367996775493,70.91000366210938,-1.6390653285841335,70.08999633789061,-0.006136846630001802 6308,2016-12-16,68.5,69.36000061035156,68.30000305175781,68.65000152587889,172500.0,0.0008766446004311312,-2.8545686581864085,0.6250119210350046,62.48245801292286,59.69354221556353,0.4511414090200958,-1.5463023780228013,-9.823965357686689,-15.251154958226302,40.84540192177653,1.05999755859375,1.444464075187014,1.1459999084472656,-3.4137204054771075,5.705720222371632,-1.133860248514921,3.425860065409452,-1.4446660238639737,9.002498579930426,-43.3046772250622,2.2798601569621835,12,-0.060001373291015625,-1.8800010681152344,-12.684998512268066,-12.73499870300293,-1.8899993896484375,4,0.020729900276573954,-2.18602237342867,68.44000244140625,-1.222226408459534,68.95999908447266,-1.5377367996775493,70.91000366210938,0.020729900276573954 6309,2016-12-19,68.26999664306639,69.0,67.5,68.43000030517578,88600.0,-0.0033577132399066345,1.3076868903834642,1.0666802298969458,59.21050870408554,60.116244232061526,1.1798976409768613,-1.2811744008968304,-9.246303148129172,-14.813430462929631,39.863467092108756,1.5,1.6849123848508185,0.8519966125488168,-3.722120882721896,5.426114107819529,-1.4350621350865396,3.139055360184173,3.970001220703139,16.24466223818178,-35.081065603376416,2.2870587476353568,12,1.3300018310547017,-1.6499977111816264,-12.062495231628404,-12.504995346069322,-1.6999969482421733,0,0.00014650852090691835,-2.8545686581864085,68.5,-2.18602237342867,68.44000244140625,-1.222226408459534,68.95999908447266,0.00014650852090691835 6310,2016-12-20,68.93000030517578,69.11000061035156,68.05999755859375,68.26000213623047,111300.0,0.009667550821191195,1.0388432935320435,-4.187392714094612,71.27743809038112,62.08792761831131,0.7141366492584496,-1.8086588847062899,-9.5715353168005,-15.27509471971068,38.84274000580167,1.0500030517578125,1.9978762773984897,1.3690002441406222,-3.2064991841887007,5.944499672469938,-0.9187494700240393,3.6567499583052836,3.2151976013183656,37.14287979041946,-19.72538987411656,2.287749714164659,12,0.9399986267089844,-1.1600017547607422,-10.684999465942383,-13.164999008178711,-2.410003662109389,1,-0.020890794066892315,1.3076868903834642,68.26999664306639,-2.8545686581864085,68.5,-2.18602237342867,68.44000244140625,-0.020890794066892315 6311,2016-12-21,70.04000091552734,71.16000366210938,68.48999786376953,68.98999786376953,83700.0,0.016103301979359053,-1.604879827910889,1.56717301692136,73.07396519521126,63.032308408790215,-0.26193944282121606,-2.815720538863161,-10.323740123733955,-16.17509436350231,37.87722136836667,2.6700057983398438,2.31220888064621,2.3220008850097713,-2.371953181621137,7.015954951640673,-0.024976148305682955,4.668977918325226,2.012293032836922,69.39886267937398,7.123266062433032,2.3469770333154507,12,-0.17000198364257812,-2.2700023651123047,-11.090000152587898,-14.170000076293952,-4.25,2,-0.03512277344826953,1.0388432935320435,68.93000030517578,1.3076868903834642,68.26999664306639,-2.8545686581864085,68.5,-0.03512277344826953 6312,2016-12-22,69.98000335693361,71.37999725341797,68.98000335693361,70.25,113600.0,-0.0008566184724368986,-1.1145351944154234,-0.25713891270543454,71.39441504478845,64.17643478322456,-0.3903521416051774,-2.564283807812231,-9.91506347668168,-15.909060933221483,36.88355307301238,2.399993896484361,2.4058574362589695,2.0570030212402486,-2.657043738256789,6.771049780737286,-0.30002035850826303,4.41402640098876,1.9812447124633792,63.91765753826043,-0.9664146458035958,2.3570233797485187,12,-0.11000442504884234,-2.210004806518569,-10.235004425048842,-13.315004348754897,-3.510002136230497,3,-0.03843958720158791,-1.604879827910889,70.04000091552734,1.0388432935320435,68.93000030517578,1.3076868903834642,68.26999664306639,-0.03843958720158791 6313,2016-12-23,70.05999755859375,70.41000366210938,69.30000305175781,70.31999969482422,58700.0,0.0011431008548561383,4.045341841069478,0.9629828477776087,68.39787532262035,64.78718281485918,-0.6114653534839647,-2.518209766941112,-9.61246973051638,-15.778865632533389,35.81941805686997,1.1100006103515625,2.492922556898421,1.9749973297119112,-2.801720161356087,6.75171482077991,-0.41336141582209507,4.3633560752459175,1.8120255494152957,65.97936522606031,3.0514331707226603,2.388358745533999,12,-0.18999862670898438,-2.289999008178711,-9.829998016357422,-12.909997940063477,-6.219997406005859,4,-0.021695642249989766,-1.1145351944154234,69.98000335693361,-1.604879827910889,70.04000091552734,1.0388432935320435,68.93000030517578,-0.021695642249989766 6314,2016-12-27,70.6500015258789,70.88999938964844,69.80999755859375,70.41000366210938,62700.0,0.00842141004632091,2.0000317894268367,-0.9230611226855248,62.836441294405006,64.78263973670843,-1.2445572434424577,-2.8021700878286424,-9.797404685436625,-16.168124465713262,36.243903517394216,1.0800018310546875,2.2200446281316744,2.279501342773443,-2.3870404522683657,6.946043137815252,-0.05376955474746126,4.612772240294348,1.1345811199699654,78.01217486022351,18.956782640086367,2.333270897520903,12,-1.2100028991699219,-2.880002975463867,-9.860002517700195,-13.270002365112305,-6.5800018310546875,1,-0.057183309671231974,4.045341841069478,70.05999755859375,-1.1145351944154234,69.98000335693361,-1.604879827910889,70.04000091552734,-0.057183309671231974 6315,2016-12-28,70.26000213623047,71.04000091552734,70.01000213623047,70.88999938964844,42600.0,-0.005520161093069187,1.2150504114129141,-2.6250119210350635,56.78609711607437,64.49961335334268,-1.0688588405099608,-2.1681297268610535,-8.990134536505451,-15.577450120447743,36.5043017321238,1.029998779296875,2.029109957696477,1.6640018463134822,-2.9041971308467964,6.232200823473761,-0.6200976422666571,3.9481013348936216,1.4388888567014249,61.24583551127514,6.035230001399633,2.2840994885801384,12,-0.8200035095214844,-2.4900035858154297,-9.325002670288086,-12.880002975463867,-8.180000305175781,2,-0.05251924749805059,2.0000317894268367,70.6500015258789,4.045341841069478,70.05999755859375,-1.1145351944154234,69.98000335693361,-0.05251924749805059 6316,2016-12-29,70.26000213623047,70.94999694824219,69.31999969482422,70.33000183105469,52400.0,0.0,1.488564556239553,0.1111111111111111,45.47948584226827,63.4376316247508,-0.9667218489591249,-1.7407198616106143,-8.582958611354307,-15.364678552296766,37.15819292346631,1.6299972534179688,1.832780426920877,1.3360017776489315,-2.6579807718319586,5.3299843271298215,-0.6609894970915065,3.3329930523893694,1.3549110368427932,53.333418104598984,2.671973554474924,1.9969912747404446,12,-0.8200035095214844,-2.4900035858154297,-9.21500301361084,-12.880002975463867,-8.160003662109375,3,-0.05323093338244422,1.2150504114129141,70.26000213623047,2.0000317894268367,70.6500015258789,4.045341841069478,70.05999755859375,-0.05323093338244422 6317,2016-12-30,70.38999938964844,70.66999816894531,69.41999816894531,69.59999847412111,127500.0,0.0018502312761947692,-1.173910159022908,-11.28577656675729,48.8668316457201,61.92478425061716,-0.8839834159017954,-1.4405174012134836,-8.280077639206283,-15.276114119250465,38.0672826935533,1.25,1.5642835745193935,1.1459991455078153,-2.147641314369139,4.4396396053847695,-0.5008210844306689,2.7928193754462995,1.142615519963357,62.643544603512154,15.918482038316661,1.6468202299384798,12,-0.9500007629394531,-2.6200008392333984,-9.345000267028809,-13.010000228881836,-8.89999771118164,4,-0.06535017067776205,1.488564556239553,70.26000213623047,1.2150504114129141,70.26000213623047,2.0000317894268367,70.6500015258789,-0.06535017067776205 6318,2017-01-03,70.33999633789061,70.97000122070312,69.48000335693361,70.97000122070312,74600.0,-0.0007103715327660964,3.7301152877348898,-0.7974736110172516,51.87969666028015,61.11024957908322,-0.6096389364270323,-0.9899840732651768,-7.757904015692205,-15.00546162023975,38.852240808185826,1.489997863769517,1.4899407677644376,0.8094963073730383,-1.6874042051417888,3.3063968198878655,-0.4389539488843752,2.057946563630452,1.1119662735289495,59.30208832348527,15.805895828513293,1.2484502562574118,1,-0.6199989318847514,-2.5699977874755717,-9.294997215270982,-12.95999717712401,-8.059997558593729,1,-0.05501841510763372,-1.173910159022908,70.38999938964844,1.488564556239553,70.26000213623047,1.2150504114129141,70.26000213623047,-0.05501841510763372 6319,2017-01-04,71.0,71.16999816894531,70.19999694824219,70.58999633789062,59800.0,0.00938304942381496,1.586669921875,-0.6507944196860926,50.69334562185978,58.823128193691964,-0.9405789460720655,-1.3141182698438882,-7.914470355576221,-15.42788020322655,39.450661335099,0.970001220703125,1.5690352246911488,1.2134998321533175,-0.6858890464672669,3.112888710773902,0.2638053928430253,2.1631942714636097,0.37292335919116226,90.81090220757744,49.15763577088341,0.9496944393102918,1,-1.06500244140625,-3.230001449584961,-9.350001335144043,-13.620000839233398,-8.8499984741211,2,-0.10084506827341,3.7301152877348898,70.33999633789061,-1.173910159022908,70.38999938964844,1.488564556239553,70.26000213623047,-0.10084506827341 6320,2017-01-05,71.23999786376953,72.19000244140625,69.02999877929689,70.95999908447266,60000.0,0.0033802516023877516,1.8990753767437172,0.682917752139933,73.84936570666073,58.90928380607524,-0.9146272877515855,-1.3832465808691836,-7.658817011877453,-15.429998193565993,39.19652096963861,3.160003662109361,1.542168838129271,1.2999977111816463,-0.5447560431098992,3.144751465473192,0.37762083403586644,2.222374588327426,-3.7399978637695312,69.93659883917435,23.11092368526576,0.9223768771457729,1,-0.6549949645996094,-3.469999313354492,-9.422499656677246,-13.85999870300293,-8.029998779296875,3,-0.10064568197568335,1.586669921875,71.0,3.7301152877348898,70.33999633789061,-1.173910159022908,70.38999938964844,-0.10064568197568335 6321,2017-01-06,70.09999847412111,71.47000122070312,69.70999908447266,71.47000122070312,41700.0,-0.016002237841562184,1.5693410332518418,-4.892888283378696,65.37032929305212,58.239940944771206,0.26236862844992004,-0.16590656295615247,-6.018456897911548,-14.067509984154142,38.55019541863148,1.7600021362304688,1.5820208499309842,0.10549850463868893,-1.6872413284251024,1.8982383377024803,-0.7908714118932068,1.0018684211705846,-2.506198425292979,33.860710595188806,-17.193161309331884,0.8963699165318925,1,0.5100021362304545,-2.329999923706069,-8.282500267028823,-12.719999313354506,-6.750000000000014,4,-0.11440794319028658,1.8990753767437172,71.23999786376953,1.586669921875,71.0,3.7301152877348898,70.33999633789061,-0.11440794319028658 6322,2017-01-09,68.52999877929689,69.94999694824219,68.47000122070311,69.94999694824219,51400.0,-0.022396572453618813,1.084503712618625,1.0364929358630948,50.21706775252078,56.21985121476015,1.7936794009708592,1.2815663517846616,-3.912824838982445,-12.266563681694606,37.056345402605096,1.6299972534179972,1.3721978459246884,-1.3450012207031108,-3.1956746959959617,0.5056722545897401,-2.2703379583495433,-0.41966448305667825,-0.844274682617197,1.612837067360906,-52.49816127828505,0.9253367376464262,1,1.8000030517577983,-0.7600002288818501,-6.817500114440932,-11.149999618530288,-6.329998016357436,0,-0.09382752691830365,1.5693410332518418,70.09999847412111,1.8990753767437172,71.23999786376953,1.586669921875,71.0,-0.09382752691830365 6323,2017-01-10,68.76000213623047,69.23999786376953,68.05999755859375,68.54000091552734,83600.0,0.0033562434120903983,1.0000129312574355,-0.1549306368940818,53.54562397593937,55.18753817937507,1.5196908460404472,0.9597939009341303,-3.5351289122235983,-12.260980367177595,35.37998930931675,1.1800003051757812,1.0242264353729666,-1.0254978179931697,-2.911518381322125,0.8605227453357855,-1.9685080996576545,-0.082487536328685,-0.9841924726562468,16.94924334229894,-40.218614869131855,0.9430102816644789,1,1.3649978637695312,-0.6700038909912109,-7.360002517700195,-11.380002975463867,-7.640003204345696,1,-0.10573007899796183,1.084503712618625,68.52999877929689,1.5693410332518418,70.09999847412111,1.8990753767437172,71.23999786376953,-0.10573007899796183 6324,2017-01-11,68.76999664306639,69.63999938964844,68.12000274658203,68.80999755859375,58000.0,0.0001453534980426774,-1.2686708230136363,-0.18182133444312187,48.72201435692423,54.29152898391394,1.3577553034681245,0.8915480040185031,-2.962496987169885,-12.032459306694399,33.92868973484237,1.5199966430664062,0.7077402157494816,-0.9495033264160355,-2.8824589799363594,0.9834523271042883,-1.9159811531761903,0.016974500344119292,-0.9059031239355306,17.19124080040163,-40.753613023009606,0.9664778267601611,1,1.355003356933608,-0.6799983978271342,-7.369997024536119,-11.38999748229979,-6.979995727539048,2,-0.0943725197116736,1.0000129312574355,68.76000213623047,1.084503712618625,68.52999877929689,1.5693410332518418,70.09999847412111,-0.0943725197116736 6325,2017-01-12,67.91000366210939,68.97000122070311,67.31999969482422,68.66999816894531,41100.0,-0.012505351504095374,1.4264717432037008,18.999427808499476,32.2795182680601,52.824865920113034,2.0666784046092914,1.5971515387906976,-1.590393595472321,-10.932857681603771,32.05213757775829,1.650001525878892,0.4227946891139993,-1.6594963073730327,-3.6676107016297834,0.3486180868837181,-2.663553504501408,-0.6554391102446573,4.279998779296861,14.216957839797823,-40.532537328443,1.0040571971283725,1,1.8449974060058452,0.5299949645995952,-6.4600038528442525,-10.530004501342788,-5.670001983642592,3,-0.08481816854096713,-1.2686708230136363,68.76999664306639,1.0000129312574355,68.76000213623047,1.084503712618625,68.52999877929689,-0.08481816854096713 6326,2017-01-13,68.11000061035156,68.88999938964844,67.47000122070311,68.27999877929689,33700.0,0.0029450292660455624,1.043163730171819,0.22368341799347763,34.7966916886552,51.26151703599471,1.7093921109763528,1.4020959664374288,-1.6077642312998535,-10.8957179925047,30.68658499146127,1.4199981689453267,0.18628331617460958,-1.416999435424799,-3.5134630456215348,0.6794641747719368,-2.465231240523167,-0.3687676303264311,3.9826017761230474,30.03808899422428,-22.578799055261143,1.048231805098365,1,1.6450004577636719,1.4899978637695312,-6.110001564025879,-10.730001449584961,-6.029998779296875,4,-0.07194246780162539,1.4264717432037008,67.91000366210939,-1.2686708230136363,68.76999664306639,1.0000129312574355,68.76000213623047,-0.07194246780162539 6327,2017-01-17,68.01999664306639,68.58999633789061,67.83000183105469,68.31999969482422,39800.0,-0.001321450102460986,-1.235302037519032,1.7647428417556132,33.44154034602276,49.21283300107722,1.5956572766999528,1.5378681012182653,-1.3288682556220124,-10.566693298578969,29.59049125478502,0.7599945068359233,0.037051414405240735,-1.4860031127929858,-3.6360427034941694,0.6640364779081978,-2.5610229081435705,-0.41098331744240113,3.9771536895752035,30.172286220719112,-19.896998025903745,1.075019795350591,1,1.7350044250488423,1.760002136230483,-3.3599967956542827,-10.079996109008775,-5.49999618530272,1,-0.06865625403439846,1.043163730171819,68.11000061035156,1.4264717432037008,67.91000366210939,-1.2686708230136363,68.76999664306639,-0.06865625403439846 6328,2017-01-18,69.91999816894531,70.47000122070312,68.12999725341797,68.12999725341797,59900.0,0.027932984705205666,-1.6145282351386716,-5.96660902293853,45.11376182582699,48.59287924596248,-0.41369022423994295,-0.26382246545229293,-2.9569439102514536,-12.201425389213313,28.824121135122706,2.450004577636733,0.04359217983200381,0.3429985046386719,-1.7604434408039253,2.446440450081269,-0.7087224680826267,1.3947194773599705,1.983609150939941,82.53959411640756,34.517572425036455,1.0517209727213008,1,-0.16499710083007812,-0.1399993896484375,-3.6700000762939453,-10.989999771118164,-7.039997100830085,2,-0.11041186510549228,-1.235302037519032,68.01999664306639,1.043163730171819,68.11000061035156,1.4264717432037008,67.91000366210939,-0.11041186510549228 6329,2017-01-19,68.27999877929689,69.83999633789061,67.81999969482422,69.83999633789061,40000.0,-0.02345536945933191,1.589743338941302,-0.8715065702266068,38.64676139838508,44.681478767265176,0.8939052882731886,1.4513775622031773,-1.0571796397655788,-10.405189728343565,28.473021168191625,2.0999984741210938,-0.037482891127567086,-1.2975009918212805,-3.399638875066188,0.8046368914236268,-2.348569933443727,-0.24643205019883396,3.5319363880871464,30.476146649002455,-15.21744801339715,1.0510689416224506,1,1.1150016784667827,1.4999999999999858,-2.030000686645522,-9.35000038146974,-5.579998016357436,3,-0.10486233121584487,-1.6145282351386716,69.91999816894531,-1.235302037519032,68.01999664306639,1.043163730171819,68.11000061035156,-0.10486233121584487 6330,2017-01-20,67.48999786376953,70.34999847412111,67.44999694824219,68.27999877929689,59900.0,-0.011570019473504889,-5.6666491278840665,0.5064116358230161,35.43635187975228,41.35548127689853,1.2248326221481136,2.2429636023299366,-0.10988589379613245,-9.425235787016476,28.159273663947047,2.9000015258789205,-0.17332265317968165,-2.0155017852783175,-4.301610903825619,0.270607333268984,-3.158556344551968,-0.8724472260046667,4.232098594163304,1.324531752888808,-41.60975682435569,1.143054559273649,1,1.4050025939941406,2.2900009155273438,-1.1699962615966797,-8.489995956420898,-6.089996337890632,4,-0.08445691404151168,1.589743338941302,68.27999877929689,-1.6145282351386716,69.91999816894531,-1.235302037519032,68.01999664306639,-0.08445691404151168 6331,2017-01-23,67.58000183105469,68.06999969482422,66.73999786376953,67.62999725341797,40600.0,0.0013335897189807877,1.86021805294634,0.06328527142263786,35.163689565052024,39.68288370051311,0.8267129910429531,2.0650915090551223,-0.0847308243392888,-9.367383278741876,26.933647635181266,1.3300018310546875,-0.3669382404142709,-1.8024978637695312,-4.227984087514869,0.6229883599758068,-3.0152409756422003,-0.5897547518968622,4.054052691615979,22.52019333236517,-17.180708600630208,1.212743111872667,1,1.0249977111816406,1.8849983215332031,-0.6400032043457031,-8.290002822875977,-5.570003509521484,0,-0.07901746090415207,-5.6666491278840665,67.48999786376953,1.589743338941302,68.27999877929689,-1.6145282351386716,69.91999816894531,-0.07901746090415207 6332,2017-01-24,67.29000091552734,67.80999755859375,66.66000366210939,67.66999816894531,41700.0,-0.004291223848326142,2.4848509369183565,7.600640927819319,34.29456380052315,37.54387701435576,1.0307131414332673,2.2590540848933642,0.2875180258281773,-8.915181057787642,25.551420505048988,1.1499938964843608,-0.7511813676919701,-1.9579986572265682,-4.537427647929903,0.6214303334767664,-3.2477131525782283,-0.668284161874908,4.1482913407872815,16.53537157778352,-19.831590149842352,1.2897144953516668,1,1.2750015258789062,2.1350021362304688,-0.045001983642578125,-8.000001907348633,-5.5,1,-0.07742605162114713,1.86021805294634,67.58000183105469,-5.6666491278840665,67.48999786376953,1.589743338941302,68.27999877929689,-0.07742605162114713 6333,2017-01-25,68.54000091552734,68.58999633789061,67.13999938964844,67.83000183105469,43400.0,0.018576311234847376,2.580283892358356,-1.8684321480916337,38.058251564211695,36.35901448183215,-0.2835993871687208,0.9374021521109626,-0.7656873983448236,-9.995022353593455,24.254356401306904,1.4499969482421733,-1.010345350460355,-0.6319988250732393,-3.200238360989829,1.9362407108433501,-1.916118593031527,0.6521209428850483,2.6115940251349627,50.94850668348268,20.581502401747,1.2841197679582945,1,0.02500152587890625,0.8850021362304688,-1.185002326965332,-9.250001907348633,-6.180000305175781,2,-0.087831928470253,2.4848509369183565,67.29000091552734,1.86021805294634,67.58000183105469,-5.6666491278840665,67.48999786376953,-0.087831928470253 6334,2017-01-26,66.61000061035156,68.66999816894531,66.43000030517578,68.66999816894531,37300.0,-0.028158743498623906,1.1747577849545199,-2.9014087533983086,30.692251549899908,36.18265151314768,1.4614734654486483,2.686979911169516,1.2898680174067465,-7.904837772952604,22.53320875535171,2.2399978637695312,-1.113176161296181,-2.359999084472662,-5.070352640240543,0.3503544712952191,-3.7151758623566025,-1.0048223065887214,4.272098853597569,4.591846664668474,-19.911888120658105,1.3551767778839434,1,1.8400001525878906,2.700000762939453,0.9199981689453125,-7.320001602172852,-3.94000244140625,3,-0.05599759057285869,2.580283892358356,68.54000091552734,2.4848509369183565,67.29000091552734,1.86021805294634,67.58000183105469,-0.05599759057285869 6335,2017-01-27,66.56999969482422,67.33000183105469,65.73999786376953,66.95999908447266,29500.0,-0.0006005241729591937,1.8141541536134818,0.18932031643506858,33.792474852421165,36.07107186467723,1.443170181319445,2.5680248325423918,1.40080909376843,-7.737748001734602,20.49120838742131,1.5900039672851562,-1.274702941449661,-2.2154998779296875,-5.055391117036507,0.6243913611771319,-3.63544549748309,-0.7955542583762849,3.955931836423048,28.327704594040743,4.800707002637711,1.4199456195534073,1,1.5349998474121094,2.395000457763672,1.539999008178711,-7.280000686645508,-3.6899986267089915,4,-0.058134278948864915,1.1747577849545199,66.61000061035156,2.580283892358356,68.54000091552734,2.4848509369183565,67.29000091552734,-0.058134278948864915 6336,2017-01-30,66.51999664306639,67.80000305175781,66.27999877929689,66.59999847412111,51600.0,-0.0007511349254477606,-4.428610354223658,0.20513322117461022,39.274271360466216,36.71915308850427,1.390095845545403,2.4490329361219807,1.4871722349535474,-7.557101887069692,18.992147753974226,1.5200042724609233,-1.4123381437941447,-2.078502655029311,-5.000925202652525,0.8439198925939024,-3.5397139288409107,-0.6172913812177114,3.527341521433101,26.621115974595977,0.3088178292993611,1.4612112738116037,1,1.585002899169936,2.4450035095214986,2.3000020980835103,-7.229997634887681,-3.219997406005845,0,-0.07696926301214968,1.8141541536134818,66.56999969482422,1.1747577849545199,66.61000061035156,2.580283892358356,68.54000091552734,-0.07696926301214968 6337,2017-01-31,65.79000091552734,68.58999633789061,65.25,66.52999877929689,69000.0,-0.010974079440443596,-2.670326261470278,9.249761586874634,34.954393667676655,35.59033440426535,1.9785685181290518,2.9689586067738816,2.196471124136366,-6.707844241321212,17.15808758721979,3.339996337890611,-1.3906021722570046,-2.578498458862299,-5.628531094971677,0.47153417724707936,-4.103514776916995,-1.0534821408076027,3.8266032188991517,15.789508907657506,-11.223542298073955,1.5250163180546916,1,2.009998321533203,2.9300003051757812,3.0299978256225586,-6.500001907348633,-1.6399993896484517,1,-0.057455578984526356,-4.428610354223658,66.51999664306639,1.8141541536134818,66.56999969482422,1.1747577849545199,66.61000061035156,-0.057455578984526356 6338,2017-02-01,66.47000122070311,67.22000122070311,66.0,66.0,60800.0,0.010335921807462345,-4.1914810726575595,-0.6351386182507702,39.0892067240005,35.6394949960004,0.8467677777505429,2.0913889400760723,1.5599877295915263,-7.248408591265999,15.104775313507703,1.430000305175767,-1.3884419833476187,-1.7049983978271683,-4.719226848933644,1.3092300532793075,-3.2121126233804063,-0.1978841722739304,2.622610417592199,35.67256941191126,7.110731452541145,1.507114225553239,2,1.329998016357436,2.250000000000014,2.3499975204467916,-7.1800022125244,-1.9899978637695028,2,-0.0704077060211954,-2.670326261470278,65.79000091552734,-4.428610354223658,66.51999664306639,1.8141541536134818,66.56999969482422,-0.0704077060211954 6339,2017-02-02,63.84000015258789,66.01999664306639,56.95000076293945,63.11999893188477,299100.0,-0.03956673717189685,2.5708685955440225,1.5319135121096346,33.468722449213516,35.42086950371831,3.107509553493358,4.382152648382345,4.174827912392772,-4.462990702505579,14.132490473846298,9.520000457763658,-1.44206162752792,-3.97699947357178,-7.266689454553159,-0.6873094925904013,-5.6218444640624625,-2.332154483081098,4.7914980891119825,59.19245712150839,27.625725418723412,1.644844990490688,2,-1.0300006866455078,0.7300014495849609,4.979998588562012,-4.55000114440918,0.8100013732910014,3,-0.02318295016758909,-4.1914810726575595,66.47000122070311,-2.670326261470278,65.79000091552734,-4.428610354223658,66.51999664306639,-0.02318295016758909 6340,2017-02-03,64.06999969482422,65.44000244140625,64.0,64.34999847412111,106900.0,0.0036027497131359,-5.857184377838329,-0.3888865341415062,33.6304816900886,35.250513073166815,2.6165208492974443,3.781323466501078,3.9616863433872425,-4.533221180808333,14.083714585386536,1.6000022888183594,-1.7396015394986222,-3.3885000228881808,-6.670265711811339,-0.10673433396502219,-5.029382867349753,-1.7476171784266086,3.150001525878892,61.168398957184664,28.193477519951628,1.6408828444615784,2,-1.260000228881836,0.5000019073486328,4.534998893737793,-4.780000686645508,0.20999908447267046,4,-0.021851124278872147,2.5708685955440225,63.84000015258789,-4.1914810726575595,66.47000122070311,-2.670326261470278,65.79000091552734,-0.021851124278872147 6341,2017-02-06,62.08000183105469,64.29000091552734,61.83000183105469,64.0,104100.0,-0.031059745173220077,-1.033058632887129,6.857166212533712,29.14328468881837,34.67814872742184,4.184324318863375,5.417430959145349,5.9190082726936595,-2.3761594366533103,14.20213264362386,2.4599990844726562,-1.9183038549812466,-4.9774980545043945,-8.813398832669364,-1.141597276339425,-6.895448443586886,-3.0595476654219027,3.9399948120117045,44.07219087913408,10.298982810836655,1.9179503890824856,2,0.7299976348876953,2.489999771118164,6.524996757507324,-2.7900028228759766,3.7699966430664205,0,0.01288658526843589,-5.857184377838329,64.06999969482422,2.5708685955440225,63.84000015258789,-4.1914810726575595,66.47000122070311,0.01288658526843589 6342,2017-02-07,62.099998474121094,62.75,61.27999877929688,62.08000183105469,53300.0,0.0003221108646360715,1.2272750917550395,-0.010414928196202784,18.365698589549638,32.490087285792725,3.744476054409944,5.15533211776355,5.898777168176224,-2.2268008593499076,15.318173604382219,1.470001220703118,-2.0136977417392217,-4.636001396179196,-8.994500951150997,-0.2775018412073962,-6.815251173665089,-2.4567516186933034,3.3400039672851562,50.146031953567,21.610279957698843,2.1792497774858983,2,0.7100009918212891,2.470003128051758,6.505000114440918,-2.809999465942383,4.099998474121094,1,0.01932368425805242,-1.033058632887129,62.08000183105469,-5.857184377838329,64.06999969482422,2.5708685955440225,63.84000015258789,0.01932368425805242 6343,2017-02-08,61.4900016784668,62.40999984741211,60.93999862670898,61.93000030517578,70600.0,-0.009822814986195194,1.1000051770976202,-22.003624570774512,20.035312049361337,31.305982896843997,3.6311129972504546,5.473375612328624,6.471142727692893,-1.478656173374013,16.810687844390436,1.470001220703132,-2.152556029029654,-4.882498168945318,-9.716908355235617,-0.04808798265501224,-7.299703262090475,-2.4652930758001688,2.799999237060547,50.055159622231315,20.865770811570766,2.4172050931451516,2,1.279996871948235,3.0799999237060547,7.114996910095215,-2.200002670288086,5.189998626708984,2,0.043259062852548213,1.2272750917550395,62.099998474121094,-1.033058632887129,62.08000183105469,-5.857184377838329,64.06999969482422,0.043259062852548213 6344,2017-02-09,62.27999877929688,63.27000045776367,61.70000076293945,61.70000076293945,72900.0,0.012847569999444808,-4.413810566747565,-1.3181814241003083,27.007935786457637,30.55214522284805,2.4164256636850396,4.397707154947703,5.712525554610572,-2.1115756722201624,17.959840144583385,1.779998779296875,-2.261514396421319,-3.768001174926745,-8.792348197763609,1.2563458479101186,-6.28017468634517,-1.2558276635083132,-5.329998016357429,29.77775592570359,-2.8150523149746043,2.51217351141843,2,0.48999977111814985,2.2900028228759695,6.464999198913567,-2.989999771118171,3.0999984741210866,3,0.0353244158760011,1.1000051770976202,61.4900016784668,1.2272750917550395,62.099998474121094,-1.033058632887129,62.08000183105469,0.0353244158760011 6345,2017-02-10,62.1500015258789,63.54999923706055,61.13999938964844,62.29999923706055,130800.0,-0.0020873034034354365,-1.2211959856061232,-0.25861762790790355,26.12134441218366,29.0907088952611,2.071334129346887,4.294220800213402,5.8469265050822585,-1.8332423265353768,19.787779695658855,2.4099998474121094,-2.5368782564009393,-3.6099983215332045,-8.841034285886629,1.6210376428202125,-6.225516303709917,-0.9944803393564925,-5.073600769042962,36.11946484958139,2.1594885207727117,2.615517982176709,2,0.6199970245361328,2.4200000762939524,6.702496528625495,-2.860002517700188,5.76000213623049,4,0.040225260476606906,-4.413810566747565,62.27999877929688,1.1000051770976202,61.4900016784668,1.2272750917550395,62.099998474121094,0.040225260476606906 6346,2017-02-13,63.209999084472656,63.459999084472656,62.11000061035156,62.41999816894531,61800.0,0.017055471159600488,1.0930194046710786,-5.266753134457165,33.19601662129244,28.895333667885076,0.5503075145526921,3.0022312252218057,4.869828416135263,-2.722863624159878,21.714503371457145,1.3499984741210938,-2.537582501339699,-2.3050006866455135,-7.531597678433613,2.921596305142586,-4.918299182539556,0.3082978092485362,-5.874654388427736,86.97317727668683,48.71023389123822,2.6132984958940497,2,-1.1249980926513743,1.0000019073486328,5.967501640319824,-3.9200000762939453,4.279998779296875,0,0.016927696730295816,-1.2211959856061232,62.1500015258789,-4.413810566747565,62.27999877929688,1.1000051770976202,61.4900016784668,0.016927696730295816 6347,2017-02-14,63.349998474121094,63.38999938964844,61.7400016784668,62.7400016784668,76600.0,0.002214829800287532,3.782611580117095,0.7721469477628516,26.473208542167868,27.493556092125896,0.031061713610164077,2.6292306621738817,4.80671548212095,-2.6961701480223823,23.77774233573656,1.6499977111816406,-2.619492225234268,-1.9315013885498047,-7.103877991577022,3.2408752144774127,-4.5176896900634205,0.654686912963804,-5.766067596435548,92.33713731153064,53.37879723659014,2.586188301513609,2,-1.8649997711181712,0.3600025177001953,5.840001106262207,-4.059999465942383,5.2700042724609375,1,0.03946330008233989,1.0930194046710786,63.209999084472656,-1.2211959856061232,62.1500015258789,-4.413810566747565,62.27999877929688,0.03946330008233989 6348,2017-02-15,62.20000076293945,62.93000030517578,62.02000045776367,62.93000030517578,44000.0,-0.018153081908145907,1.4931518302719933,-1.1967268474800978,28.48776559181323,26.94011644130364,0.5717925767685799,3.342587249891153,6.001834330569267,-1.4010803020369451,24.838046496073474,1.3299980163574219,-2.8460377551017473,-2.6954992294311495,-7.553029051182762,2.1620305923204555,-5.124264140306948,-0.26673431855534346,-4.377427150878908,43.98346225744618,0.6499847487225665,2.428764910875804,2,0.9899997711181641,1.510000228881836,6.84999942779541,-2.910001754760742,7.389995574951158,2,0.06430861955368417,3.782611580117095,63.349998474121094,1.0930194046710786,63.209999084472656,-1.2211959856061232,62.1500015258789,0.06430861955368417 6349,2017-02-16,61.11999893188477,62.45000076293945,61.0,62.040000915527344,50700.0,-0.01736337327664761,-1.5000016442662791,1.2602774802079697,25.86355390473244,26.077124465152956,1.369393160139957,4.067204147740945,7.074395831785544,-0.1843062214301554,26.286679577304884,1.4500007629394531,-3.014737227612528,-3.4175010681152216,-8.280148758893667,1.4451466226632306,-5.848824913504451,-0.9861772227259991,-3.0683282948242265,4.705841874019489,-38.85168744010205,2.431323845389225,2,1.4950008392333913,2.5900020599365163,7.987500190734856,-1.8299999237060618,9.170001983642571,3,0.09096861044594196,1.4931518302719933,62.20000076293945,3.782611580117095,63.349998474121094,1.0930194046710786,63.209999084472656,0.09096861044594196 6350,2017-02-17,61.790000915527344,62.18000030517578,60.18999862670898,60.7599983215332,71400.0,0.010962074531271737,1.1988952139284896,-1.1195656230175106,30.142723076873807,26.18817317493689,0.38214867039369693,3.107606138543005,6.330760727576987,-0.6999567368647632,27.603082926012192,1.990001678466804,-3.293418992388972,-2.462499237060541,-7.264305618766727,2.3393071446456446,-4.863402427913641,-0.061596046207448296,-3.5183971344667953,48.929726753389886,3.096433075275584,2.400903190853094,2,0.07999801635742188,1.9200000762939453,7.317498207092285,-2.500001907348633,9.669998168945312,4,0.05809995605597229,-1.5000016442662791,61.11999893188477,1.4931518302719933,62.20000076293945,3.782611580117095,63.349998474121094,0.05809995605597229 6351,2017-02-21,62.2400016784668,62.77999877929688,61.4000015258789,61.4000015258789,57900.0,0.007282744073019876,-2.285707149377138,0.8155320748567709,34.73773186286357,28.007287983082882,-0.047795541394812346,2.357925742267966,5.783757755196007,-1.0123392183660087,29.384053337690098,1.379997253417983,-3.278606424714681,-1.7454984664916964,-6.35839775143242,2.8674008184490205,-4.051948108962051,0.5609511759786656,-3.757262079166246,64.0625800937224,13.832904670337186,2.3064496424703593,2,-0.37000274658203125,1.4699993133544922,6.8574981689453125,-2.8500022888183594,10.20999526977539,1,0.09109900113650293,1.1988952139284896,61.790000915527344,-1.5000016442662791,61.11999893188477,1.4931518302719933,62.20000076293945,0.09109900113650293 6352,2017-02-22,62.08000183105469,62.349998474121094,61.58000183105469,61.7599983215332,54100.0,-0.00257069156647316,-1.2647076973134295,0.38095648975254104,30.24300099985723,29.141475644249095,0.12188722809602837,2.2214895213745365,5.781321904132781,-0.7075481796226057,31.322933146369685,0.7699966430664062,-3.2981608087734884,-1.644998359680173,-6.056191850654585,2.766195131294239,-3.850595105167372,0.5605983858070331,-3.3945718462437355,68.97817688211347,16.20870953833421,2.205596745487205,2,-0.21000289916992188,1.6299991607666016,7.597497940063477,-1.9050025939941406,10.449996948242188,2,0.08714555208032504,-2.285707149377138,62.2400016784668,1.1988952139284896,61.790000915527344,-1.5000016442662791,61.11999893188477,0.08714555208032504 6353,2017-02-23,62.52000045776367,63.040000915527344,61.540000915527344,62.16999816894531,50900.0,0.0070876065356184625,1.158268405871876,1.0937451571757244,42.60088439563448,30.87402548971319,-0.1750494716061084,1.3780147440348856,5.19257920260506,-0.9897854704672397,32.7197754930633,1.5,-3.0413588915007352,-0.9039997100830064,-4.712142099379818,2.9041426792138054,-2.8080709047314087,1.000071484565396,-3.639987702862733,81.75438455597633,28.566483098955317,1.9040711946484041,2,-0.6500015258789062,1.1900005340576172,7.247499465942383,1.7299976348876953,10.670001983642578,3,0.09756881388603489,-1.2647076973134295,62.08000183105469,-2.285707149377138,62.2400016784668,1.1988952139284896,61.790000915527344,0.09756881388603489 6354,2017-02-24,62.88000106811523,64.01999664306639,62.58000183105469,62.83000183105469,85600.0,0.005758167109975565,-4.236352034623576,0.14285402883890244,43.425410312514856,32.79669947863888,-0.49281392104869326,0.7633830979320564,4.699780635523787,-1.1790688201411115,34.49734568923455,1.4999961853027202,-2.6460770899332147,-0.357499122619636,-3.861900762155692,3.146902516916427,-2.109699942387671,1.3947016971483919,-3.8131888539279046,70.23508706577928,17.310762670527453,1.752200819768031,2,-0.7750034332275462,0.7699985504150533,6.887498855590827,2.569997787475593,8.999996185302741,4,0.10671111888987928,1.158268405871876,62.52000045776367,-1.2647076973134295,62.08000183105469,-2.285707149377138,62.2400016784668,0.10671111888987928 6355,2017-02-27,62.70000076293945,63.08000183105469,62.38000106811523,62.81000137329102,86600.0,-0.002862600224525891,1.1538434451917539,-2.200045777066145,54.281768610778435,35.13956081080399,-0.25322049600936936,0.6730971853940844,4.715718027086865,-0.8468253216719219,36.90550422264256,0.7000007629394602,-2.252835391391322,-0.3439994812011733,-3.481831607353996,2.7938326449516566,-1.9129155442775811,1.2249165818752417,-3.3359974830193835,49.618383963099696,-4.242855686187276,1.5689160630764136,2,-0.595003128051772,0.9499988555908274,6.88749885559082,2.749998092651367,9.46999740600586,0,0.1210526325395862,-4.236352034623576,62.88000106811523,1.158268405871876,62.52000045776367,-1.2647076973134295,62.08000183105469,0.1210526325395862 6356,2017-02-28,61.4000015258789,62.63999938964844,60.90999984741211,62.27000045776367,168700.0,-0.020733639892217548,1.1490720315791219,7.90903731446758,45.892031391596156,37.297207794073806,0.852700683927047,1.6546887852199106,5.896029717662806,0.5968485381460269,39.32167752872418,1.7900009155273438,-2.0330961269741934,-1.3879989624023494,-4.143965426444929,1.36796750164023,-2.7659821944236356,-0.010015730381063292,-1.756638644170053,15.755697213305423,-36.981977472245944,1.3779832320212888,2,0.704996109008782,1.4099979400634837,7.937498092651374,4.049997329711921,9.680000305175788,1,0.1638436043744016,1.1538434451917539,62.70000076293945,-4.236352034623576,62.88000106811523,1.158268405871876,62.52000045776367,0.1638436043744016 6357,2017-03-01,62.0099983215332,63.88999938964844,61.2400016784668,61.88000106811523,78400.0,0.009934800985260672,-2.7588725779309673,-0.1494223138140512,53.051627427171425,40.026525775780264,0.03647082085299047,0.7873516566632688,5.187729504402256,0.14032221243935794,42.28818690064661,2.6499977111816406,-1.7660980202891494,-0.5890020370483384,-2.9712512083658424,1.7932471342691585,-1.7801266227070869,0.60212254861041,-2.1040374141429012,35.36976229873174,-16.975764992101865,1.1911245856587487,3,0.09499931335447798,0.8000011444091797,7.025001525878906,4.100000381469727,9.28000259399414,2,0.16835992435567704,1.1490720315791219,61.4000015258789,1.1538434451917539,62.70000076293945,-4.236352034623576,62.88000106811523,0.16835992435567704 6358,2017-03-02,61.790000915527344,62.709999084472656,60.77000045776367,62.0,83900.0,-0.0035477731327314688,1.3803704241107997,-1.6154117025646162,46.918248288662085,42.36593626288356,0.2147800234573083,0.6732773923624649,5.3029061036437355,0.5103964398346577,45.47507071989395,1.9399986267089844,-1.663432239794794,-0.5749994277954116,-2.1331015171570797,0.9831026615662566,-1.3540504724762457,0.2040516168854225,-1.6371978639964766,31.38466630749796,-22.831737211324977,0.7790510446808329,3,0.31499671936033735,1.019998550415039,7.2050018310546875,4.60999870300293,9.400001525878906,3,0.1738144959481729,-2.7588725779309673,62.0099983215332,1.1490720315791219,61.4000015258789,1.1538434451917539,62.70000076293945,0.1738144959481729 6359,2017-03-03,62.36000061035156,62.7400016784668,61.22999954223633,61.59000015258789,75000.0,0.009224788580331378,-1.0268462217898335,-3.6666848319709353,51.25148564190192,44.71135432566446,-0.17972814455745123,-0.014003158768773005,4.639962700417428,0.11558998253687491,45.17884820674358,1.5100021362304688,-1.4911206694866124,0.069000244140625,-1.3262073957085576,1.4642078839898076,-0.6286035757839699,0.7666040640652199,-1.9751659433285624,50.96156079859247,-5.314967502650035,0.6976038199245926,3,0.03499794006346946,0.4499988555908203,6.635002136230469,4.259998321533203,9.550003051757812,4,0.17366904626452073,1.3803704241107997,61.790000915527344,-2.7588725779309673,62.0099983215332,1.1490720315791219,61.4000015258789,0.17366904626452073 6360,2017-03-06,62.66999816894531,63.790000915527344,61.6500015258789,61.91999816894531,89300.0,0.004971096144317455,-2.3178457789711246,0.9740253949695568,46.46595878325006,46.01449065015184,-0.3931105835389488,-0.45773119754979064,4.217430188226416,-0.02936487914784891,44.611178833027886,2.1399993896484446,-1.269265280526092,0.4489978790283189,-0.6867533179234115,1.5847490759800493,-0.11887771944754633,1.016873477504184,-2.067053783359711,60.89738338576506,8.152492570291386,0.5678755984758658,3,-0.27499961853028054,0.10000038146971946,6.210002899169922,3.950000762939453,9.310005187988281,0,0.14696025775594257,-1.0268462217898335,62.36000061035156,1.3803704241107997,61.790000915527344,-2.7588725779309673,62.0099983215332,0.14696025775594257 6361,2017-03-07,62.88000106811523,63.13999938964844,62.06000137329102,62.58000183105469,93600.0,0.00335093194998648,1.6341547379243118,0.3999989827473864,46.952025328417875,47.8710489088808,-0.5618689540260746,-0.6374073677058547,3.8592282484369136,-0.06983168823054342,43.52623859689565,1.0799980163574148,-0.8801954805404364,0.6190008163452063,-0.5516555656938422,1.7896571983842549,0.0336726253256856,1.204329007364727,-2.0720335470807782,67.62824784292222,19.069812178586858,0.5853281910195242,3,-0.4850025177001953,-0.11000251770019531,5.654998779296882,3.7399978637695384,8.850002288818366,1,0.1477416816638828,-2.3178457789711246,62.66999816894531,-1.0268462217898335,62.36000061035156,1.3803704241107997,61.790000915527344,0.1477416816638828 6362,2017-03-08,63.29999923706055,63.4900016784668,62.70000076293945,62.70000076293945,90400.0,0.006679360079691277,-1.6333430820289154,2.0000000000000475,57.879650053230925,49.568689537502635,-0.8835231811752422,-1.0149310234545084,3.294790107671659,-0.32395420311887335,42.183722775502424,0.7900009155273438,-0.5540754063072342,0.9789989471435518,-0.2768228605578429,2.2348207548449466,0.3510880432928545,1.6069098509942492,-2.299309968704179,83.77478131809139,33.206797012933286,0.6279109038506986,3,-0.9050006866455149,-0.5300006866455149,5.2350006103515625,4.469999313354492,8.110004425048828,2,0.1229068355097096,1.6341547379243118,62.88000106811523,-2.3178457789711246,62.66999816894531,-1.0268462217898335,62.36000061035156,0.1229068355097096 6363,2017-03-09,64.15000152587889,65.20999908447266,63.18000030517578,63.18000030517578,133300.0,0.01342815638330519,-3.185559226050085,1.616672812583423,72.44447634349466,52.7930302076115,-1.6516869382686394,-1.7448968294018314,2.3046680618089823,-0.9886804068399258,40.31330618248423,2.029998779296875,-0.29697829274200416,1.6960012435912972,0.26021231101441344,3.131790176168181,0.9781067773028553,2.413895709879739,-2.9681538150399263,73.36689244948604,16.295499949972992,0.7178944662884402,3,-1.160001754760728,-2.06500053405761,4.109998703002944,3.619997024536147,7.559997558593764,3,0.1113016246269003,-1.6333430820289154,63.29999923706055,1.6341547379243118,62.88000106811523,-2.3178457789711246,62.66999816894531,0.1113016246269003 6364,2017-03-10,64.48000335693361,64.69999694824219,63.86999893188477,64.44999694824219,50300.0,0.005144221717930719,2.5319546126000056,0.030934403020307696,70.98287134404788,54.64870828908588,-1.9342696609404086,-2.00439545750087,1.816471656620294,-1.1257741672556136,38.89931588279716,0.8299980163574148,0.05058361098063813,1.9160028457641758,0.22239332398908118,3.6096123675392704,1.069198084876625,2.7628076066517266,-2.975903536203944,79.49448797298037,20.50949726895317,0.846804760887549,3,-1.490003585815444,-2.9950046539306854,3.779996871948228,3.289995193481431,6.8199996948242045,4,0.10406325581791576,-3.185559226050085,64.15000152587889,-1.6333430820289154,63.29999923706055,1.6341547379243118,62.88000106811523,0.10406325581791576 6365,2017-03-13,64.65000152587889,64.94000244140625,64.34999847412111,64.47000122070311,44100.0,0.002636447892290672,-1.8095039145522736,5.998728705819686,69.65744230808716,57.28930950202933,-2.009937663280212,-2.0843631453502027,1.4995654472424889,-1.0957658008915843,37.223498013765564,0.590003967285142,0.19589596144816568,1.9610010147094599,0.04201044498842066,3.879991584430492,1.0015057298489438,2.920496299569976,-2.8494297640497877,82.22228680973559,22.893136320503558,0.9594952848605174,3,-1.660001754760728,-1.8350009918212749,-0.9600009918212749,-0.05500221252439985,7.6500015258789205,0,0.11229701415125826,2.5319546126000056,64.48000335693361,-3.185559226050085,64.15000152587889,-1.6333430820289154,63.29999923706055,0.11229701415125826 6366,2017-03-14,64.27999877929689,64.73999786376953,63.68000030517578,64.61000061035156,33300.0,-0.005723166865415963,2.5932343661097605,-1.8333403975754732,67.3501436830023,58.878033530454985,-1.3281101550820509,-1.7181805768733724,1.715331763598627,-0.5351385365680557,35.58906817352535,1.05999755859375,0.30655021660517434,1.5374982833862418,-0.4987306273404357,3.5737271941129265,0.5193838280229031,2.5556127387495806,-2.2066728316562987,62.948170235919235,4.639639596991437,1.0181144553633408,3,-1.2899990081787251,-1.579999923706069,-0.589998245239272,0.315000534057603,9.360000610351548,1,0.11978849912667866,-1.8095039145522736,64.65000152587889,2.5319546126000056,64.48000335693361,-3.185559226050085,64.15000152587889,0.11978849912667866 6367,2017-03-15,65.84999847412111,66.01000213623047,63.9000015258789,64.84999847412111,45900.0,0.02442438899563082,2.196952882970441,-3.030286216303825,72.28915108912986,61.69702273050695,-2.5659611711814563,-3.25834020489318,0.001968309899652354,-1.8956250545884075,33.54780195833635,2.1100006103515696,0.3652987325091672,2.9824979782104606,0.5257318654333147,5.4392640909876135,1.7541149218218806,4.2108810345990335,-3.525738675533951,94.34616400761372,37.392186968175636,1.2283830563885756,3,-2.2299976348877095,-2.7499980926513814,-2.1599979400634908,-1.2549991607666158,7.120002746582017,2,0.08929392587796814,2.5932343661097605,64.27999877929689,-1.8095039145522736,64.65000152587889,2.5319546126000056,64.48000335693361,0.08929392587796814 6368,2017-03-16,66.19999694824219,66.29000091552734,65.08000183105469,65.98999786376953,62800.0,0.0053150870498293035,5.205011835129795,0.20999908447265625,72.25199722028069,64.03041290588237,-2.4860507497459707,-3.4712782383127347,-0.4886707659539127,-2.016619660546695,31.45278543031073,1.2099990844726562,0.6316723304205567,3.1324966430664034,0.2844298206542959,5.980563465478511,1.7084632318603497,4.556530054272457,-3.507162915890703,96.55157294108706,39.57243328516079,1.4240334112060555,3,-2.2299957275390625,-2.9599971771240234,-2.5099964141845703,-1.6049976348876953,7.3899993896484375,3,0.07870101139038699,2.196952882970441,65.84999847412111,2.5932343661097605,64.27999877929689,-1.8095039145522736,64.65000152587889,0.07870101139038699 6369,2017-03-17,66.68000030517578,66.94000244140625,65.73999786376953,66.15000152587889,79400.0,0.007250806330231008,1.2857163617339746,2.5238147138965252,75.64433249419821,67.27245442932104,-2.5577987760998155,-3.703250438514438,-1.1279138942012992,-2.2556371818907337,29.113078735033014,1.2000045776367188,0.8158816890619747,3.3344999313354506,0.21440324403901911,6.454596618631882,1.7744515876872384,4.89454827498367,-3.555506246843194,92.02447957500087,32.70502919190918,1.5600483436482173,3,-2.1799983978271484,-3.114999771118164,-3.010000228881836,-2.085000991821289,7.540000915527344,4,0.07543489436526651,5.205011835129795,66.19999694824219,2.196952882970441,65.84999847412111,2.5932343661097605,64.27999877929689,0.07543489436526651 6370,2017-03-20,65.37999725341797,66.52999877929689,65.12999725341797,66.43000030517578,48100.0,-0.019496146457829377,1.2400024414062218,-1.9811423964990544,75.64429530861209,70.4604844271204,-0.9308443983260872,-2.2350984385045223,-0.013276974123144214,-0.7301398841041049,26.31729281802702,1.5500030517578125,1.0743675560150336,1.854997062683104,-1.3011652024659668,5.011159327832182,0.2769159301085722,3.433078195257643,-1.7213320214550691,52.147111480359,-12.158944802373952,1.5780811325745374,3,-0.5599956512451172,-1.8149967193603516,-1.7099971771240234,-0.7849979400634766,8.080001831054688,0,0.09054766055424324,1.2857163617339746,66.68000030517578,5.205011835129795,66.19999694824219,2.196952882970441,65.84999847412111,0.09054766055424324 6371,2017-03-21,67.91000366210939,70.13999938964844,67.81999969482422,68.5,424600.0,0.03869694883719421,-5.025939797475378,0.5618996410561823,80.475197207393,72.97110077758286,-2.9863577050091834,-4.551922013340864,-2.666321256686402,-3.0138187783083765,24.431487262528336,4.760002136230469,1.3379142617980904,4.101503372192397,0.451382990573336,7.751623753811458,2.2764431813828736,5.9265635630019275,-3.7919512208244157,64.26287674733395,-3.5504414035249,1.8250601908095292,3,-1.2500038146972798,-2.7450046539306783,-4.240003585815444,-3.315004348754897,5.259994506835923,1,0.06464436979699117,1.2400024414062218,65.37999725341797,1.2857163617339746,66.68000030517578,5.205011835129795,66.19999694824219,0.06464436979699117 6372,2017-03-22,67.48999786376953,68.69000244140625,67.16999816894531,67.86000061035156,173400.0,-0.006184741211760603,-2.0099030842328696,0.6271271918481505,78.84607959573566,73.68239002783187,-2.133898908140509,-3.9060994657966717,-2.3261570844293544,-2.326031031406316,22.305365227061092,1.5200042724609375,1.646902772031865,3.4109977722168026,-0.492802371280888,7.314797915714486,1.4590977004679644,5.362897843965648,-2.4084339107464103,47.628403073471404,-23.768725639340303,1.9519000717488424,3,-0.5799980163574219,-2.3249988555908203,-4.342496871948242,-2.894998550415039,6.010002136230469,2,0.09112463654677927,-5.025939797475378,67.91000366210939,1.2400024414062218,65.37999725341797,1.2857163617339746,66.68000030517578,0.09112463654677927 6373,2017-03-23,68.62000274658203,69.16999816894531,67.68000030517578,67.73000335693361,156900.0,0.016743294096607464,-2.0100799926018404,-2.405385900158734,79.9807804033193,74.68215770108425,-2.864372623751649,-4.801870203914987,-3.531933829303483,-3.150063906043812,20.674288073270436,1.6800003051757812,1.9981601448080397,4.236002540588373,-0.08574388443396685,8.557748965610713,2.075129328077196,6.396875753099543,-2.7290891236988557,69.6607585838266,-4.14282226403779,2.16087321251117,3,-1.7100028991699219,-3.4550037384033203,-6.022502899169922,-4.025003433227539,4.409996032714844,3,0.06339257213652272,-2.0099030842328696,67.48999786376953,-5.025939797475378,67.91000366210939,1.2400024414062218,65.37999725341797,0.06339257213652272 6374,2017-03-24,69.58999633789061,69.83999633789061,67.61000061035156,68.70999908447266,1445300.0,0.014135726500781765,2.2318842983431373,0.9887616369777288,81.17110293339351,75.96145332611829,-3.3897547337738274,-5.52675245880782,-4.568312326171338,-3.824020331184073,19.77479509916303,2.2299957275390483,2.2811473879327337,4.870496368408183,0.02972069626670759,9.711272040549666,2.4501085323374383,7.290884204478921,-3.0192289923249973,89.0218998554829,13.024557607803558,2.420387836070741,3,-2.6799964904785014,-4.4249973297119,-6.139995574951158,-4.994997024536119,2.8000030517578267,4,0.05747952594476691,-2.0100799926018404,68.62000274658203,-2.0099030842328696,67.48999786376953,-5.025939797475378,67.91000366210939,0.05747952594476691 6375,2017-03-27,70.29000091552734,71.12000274658203,68.36000061035156,69.05000305175781,176900.0,0.010058982820431606,-1.1068696510574854,1.409092879498562,81.96714890619789,77.58556501758446,-3.5823092594538366,-5.933175120761888,-5.300212022095593,-4.256837907027858,18.92166596003871,2.7600021362304688,2.4305571736494116,5.191000938415527,-0.14761640459774128,10.529618281428803,2.521692266908886,7.860309609922162,-3.1481564429084727,78.98731976783489,1.8515615613389969,2.669308671506637,3,-2.779998779296875,-4.635000228881836,-7.127500534057617,-5.695001602172852,1.3300018310546875,0,0.05591122853873265,2.2318842983431373,69.58999633789061,-2.0100799926018404,68.62000274658203,-2.0099030842328696,67.48999786376953,0.05591122853873265 6376,2017-03-28,71.45999908447266,71.69999694824219,69.16000366210939,69.93000030517578,155000.0,0.016645300237673633,1.5273634106902771,1.2338721089774747,83.06314672367894,78.78267564364548,-4.0529257623744,-6.651907247140684,-6.495614922466672,-5.319704159068863,17.58682858442678,2.5399932861327983,2.635818649656443,5.857999229431158,0.10705405403413693,11.608944404828186,2.9825266417326475,8.733471817129669,-3.8499984741210938,94.70203248472437,17.645730449412284,2.8754725876985137,3,-3.0699996948242188,-5.225000381469727,-8.669999122619629,-6.864999771118164,-5.549995422363267,1,0.02798768577698696,-1.1068696510574854,70.29000091552734,2.2318842983431373,69.58999633789061,-2.0100799926018404,68.62000274658203,0.02798768577698696 6377,2017-03-29,72.44999694824219,72.5999984741211,70.7699966430664,71.55000305175781,119200.0,0.013853874565534996,2.050010808336406,0.588231774209634,83.25313718645721,80.0050245287762,-4.479305761538072,-7.188207029703676,-7.49713590572226,-6.193969296167751,17.168679698448088,1.8300018310546875,2.906431075119116,6.3259971618652315,0.07440502688864115,12.577589296841822,3.2002010943769363,9.451793229353527,-4.089996337890625,96.99395611032202,18.66664294803965,3.125796067488296,3,-3.5849990844726562,-5.764997482299805,-9.65999698638916,-7.854997634887695,-7.9499969482421875,2,0.009937905466269159,1.5273634106902771,71.45999908447266,-1.1068696510574854,70.29000091552734,2.2318842983431373,69.58999633789061,0.009937905466269159 6378,2017-03-30,72.52999877929688,72.9800033569336,72.04000091552734,72.66999816894531,147600.0,0.001104235119731456,1.4736588499839383,-0.1555559323183344,82.91080608828506,80.81241048367474,-3.986156490273359,-6.769411343430761,-7.649220909037425,-6.128336391760087,16.599538365505275,0.94000244140625,3.2643106706029386,5.86899909973144,-0.6542761388851943,12.392274338348074,2.6073614804231227,9.130636719039757,-3.369995117187486,91.62003077329628,12.885150075711195,3.261637619308317,3,-3.4749984741210938,-5.654996871948242,-9.739998817443848,-7.934999465942383,-8.590000152587898,3,0.013373793423804736,2.050010808336406,72.44999694824219,1.5273634106902771,71.45999908447266,-1.1068696510574854,70.29000091552734,0.013373793423804736 6379,2017-03-31,73.19000244140625,73.52999877929688,71.87000274658203,72.2699966430664,177600.0,0.00909973353395066,1.074997019764919,-6.57149863760218,83.5691223633805,81.69294682309345,-4.051681524356326,-6.931857592322061,-8.322254471124026,-6.6367502770539915,16.083718938470668,1.6599960327148438,3.4939176547707405,5.98750267028808,-0.8241306653605989,12.799136005936752,2.5816860024637407,9.39331933811242,-3.265998840332017,93.42366618361908,14.504917561888917,3.4058166678243373,3,-2.8400039672851562,-6.040002822875977,-10.400002479553223,-8.595003128051758,-9.400001525878906,4,-0.002186140958766458,1.4736588499839383,72.52999877929688,2.050010808336406,72.44999694824219,1.5273634106902771,71.45999908447266,-0.002186140958766458 6380,2017-04-03,71.87999725341797,73.73999786376953,71.7699966430664,73.2300033569336,129900.0,-0.017898690316850763,-1.509543987870777,-1.4673886903231692,77.81838836893796,81.3977458410429,-1.9251368238852677,-5.161096534721651,-7.015302218979727,-5.230093395264987,16.295906547921835,1.970001220703125,3.701967944363176,4.216997528076178,-2.5495823292768307,10.983577385429186,0.8337075993996734,7.600287456752682,-1.2347946166992045,59.38858154716975,-20.66011560563902,3.383289928676505,4,-1.4249992370605469,-4.624998092651367,-9.002498626708984,-7.284997940063477,-7.659996032714858,0,0.007095188588174484,1.074997019764919,73.19000244140625,1.4736588499839383,72.52999877929688,2.050010808336406,72.44999694824219,0.007095188588174484 6381,2017-04-04,72.16999816894531,72.5999984741211,71.33999633789062,71.93000030517578,141700.0,0.004034514838737735,1.290916152837792,-0.17777539164048195,75.52498189717588,81.02873498564736,-1.7291477602644534,-4.974472738145764,-7.30795072009505,-5.443767781872992,16.402267137505717,1.2600021362304688,3.8729240671882224,4.042498588562012,-2.616205578041601,10.701202755165617,0.7131465052602124,7.371850671863811,-0.9058364868163977,47.138079140165026,-29.817289578852318,3.329352083301804,4,-1.4949989318847656,-4.914999008178711,-9.292499542236328,-7.57499885559082,-7.6500015258789205,1,-0.007620831873596301,-1.509543987870777,71.87999725341797,1.074997019764919,73.19000244140625,1.4736588499839383,72.52999877929688,-0.007620831873596301 6382,2017-04-05,71.08000183105469,72.41000366210938,70.94999694824219,72.3499984741211,100300.0,-0.015103178128659689,1.1007184767633966,-5.291699780652955,68.59754324671968,79.76393085713629,-0.08532902932458342,-3.4485416823148114,-6.2239733813167675,-4.298815812632256,16.654519525482225,1.4600067138671875,4.153619382462438,2.563502120971677,-3.8106761922979615,8.937680434241315,-0.6235870356631352,5.750591277606489,2.6599960327148438,4.659671690033389,-66.9328444945803,3.1870891566348183,4,-0.4050025939941406,-3.825002670288086,-8.622503280639656,-6.485002517700195,-6.370002746582031,2,-0.07273491890494777,1.290916152837792,72.16999816894531,-1.509543987870777,71.87999725341797,1.074997019764919,73.19000244140625,-0.07273491890494777 6383,2017-04-06,71.29000091552734,71.86000061035156,71.0199966430664,71.23999786376953,90600.0,0.0029544046013363356,-2.428549185688039,-0.03937258577084122,67.93771574526292,78.29355450289955,0.1377237259595745,-3.263526050602948,-6.4779727572894785,-4.403380358568469,18.023502994492084,0.8400039672851562,4.163611676671707,2.416501235961917,-3.723449587331288,8.556452059255122,-0.6534741756846785,5.486476647608512,2.3941969299316384,12.1865181259588,-54.474254876713616,3.0699754116466016,4,-0.24000167846679688,-4.035001754760742,-8.832502365112312,-6.719999313354492,-7.0,3,-0.09524478648236967,1.1007184767633966,71.08000183105469,1.290916152837792,72.16999816894531,-1.509543987870777,71.87999725341797,-0.09524478648236967 6384,2017-04-07,71.19000244140625,71.91999816894531,71.06999969482422,71.33999633789062,72700.0,-0.001402699857439793,-3.3589733557650927,-2.9996948428440646,74.93560865781129,77.51227225307882,0.5459650870424468,-2.777458193031137,-6.361824558809303,-4.223644554059547,19.475294798868802,0.8499984741210938,4.238530322873444,1.9810028076171875,-3.874851703394313,7.836857318628681,-0.9469244478885628,4.908930063122938,2.439511386108393,8.602344602410232,-57.420136851257446,2.927927255505748,4,0.2599983215332031,-3.7050037384033203,-8.732503890991218,-6.620000839233398,-7.1100006103515625,4,-0.1018401961801374,-2.428549185688039,71.29000091552734,1.1007184767633966,71.08000183105469,1.290916152837792,72.16999816894531,-0.1018401961801374 6385,2017-04-10,71.91000366210938,72.80000305175781,70.7699966430664,71.33999633789062,74100.0,0.010113796825554688,-1.3742671794551473,-3.800203458799593,70.32517929831353,76.09694253914932,0.08932052084638542,-3.0837776371664347,-7.055687059372644,-4.887014379135266,21.28127682453555,2.0300064086914062,4.234930007191508,2.338003921508786,-3.2204506103743,7.8964584533918725,-0.4412233444327569,5.117231187450329,1.6659198278198204,56.15780394397111,-9.670561544453427,2.779227265941546,4,0.34499359130859375,-4.215003967285156,-9.307504653930664,-7.340002059936523,-9.280002593994148,0,-0.11291895887999515,-3.3589733557650927,71.19000244140625,-2.428549185688039,71.29000091552734,1.1007184767633966,71.08000183105469,-0.11291895887999515 6386,2017-04-11,71.9800033569336,72.02999877929688,71.13999938964844,71.80999755859375,64800.0,0.0009734347275676125,5.592670038712594,0.29825195417068207,73.65649575439312,75.03064904669776,0.1126912409844465,-2.6849957610343154,-7.0965837132643514,-4.916964539638769,22.806791959484947,0.8899993896484375,4.134872565296064,2.023003387451169,-3.0363638173400886,7.082370592242427,-0.5066802149444669,4.552686989846805,1.4836830591210912,59.60605388665687,-8.172346785987237,2.5296836023956297,4,0.274993896484375,-4.08000373840332,-9.397504806518562,-7.410001754760742,-8.97000503540039,1,-0.10780774901815826,-1.3742671794551473,71.91000366210938,-3.3589733557650927,71.19000244140625,-2.428549185688039,71.29000091552734,-0.10780774901815826 6387,2017-04-12,71.7300033569336,72.19000244140625,71.08000183105469,71.87999725341797,44400.0,-0.0034731868344087813,1.8831024711174524,-0.8822869452048647,68.06039715381957,73.38060360953493,0.2791782838583714,-2.078457553291699,-6.796252107848119,-4.652391870393686,25.08497216080203,1.1100006103515625,3.9531924480284175,1.4790031433105497,-3.2479417985102543,6.205948085131354,-0.8844693275998594,3.842475614220959,1.6259354682015612,47.290821829771076,-19.41298837548804,2.363472470910404,4,0.524993896484375,-3.5100040435791016,-9.147504806518562,-7.160001754760742,-7.4500045776367045,2,-0.10051591212103661,5.592670038712594,71.9800033569336,-1.3742671794551473,71.91000366210938,-3.3589733557650927,71.19000244140625,-0.10051591212103661 6388,2017-04-13,71.41000366210938,71.7300033569336,70.54000091552734,71.7300033569336,45300.0,-0.00446116938308061,6.437522351763107,2.133418107833164,61.432197167925196,70.92094525448435,0.47338022389334355,-1.4209785769049006,-6.450523299533359,-4.29143012846157,27.14689054680023,1.19000244140625,3.6260652240479203,0.8985031127929659,-3.4473235200710803,5.244329745657012,-1.2744102036390643,3.071416429224996,1.8424974757430306,38.495660363982545,-24.336430889200535,2.1729133164320262,4,0.7299957275390625,-2.9500045776367188,-8.827505111694343,-6.840002059936523,-6.350006103515625,3,-0.0938244536345233,1.8831024711174524,71.7300033569336,5.592670038712594,71.9800033569336,-1.3742671794551473,71.91000366210938,-0.0938244536345233 6389,2017-04-17,71.70999908447266,71.76000213623047,70.34999847412111,71.69999694824219,70800.0,0.004201027964972015,24.634510021499153,-0.03125670552893212,59.391525314258494,68.87351602618662,-0.06552182281561159,-1.3964123959132166,-6.635987389879645,-4.562673648392504,28.88806973081574,1.4100036621093608,3.207638920089721,0.9469985961914062,-3.031905076291366,4.925902268674179,-1.04245324004998,2.9364504324327925,1.3797520400402448,55.51012527753792,-5.060391380914744,1.9894518362413864,4,-0.13499832153320312,-3.0,-9.17249870300293,-7.139997482299805,-5.799995422363267,0,-0.10347229484977027,6.437522351763107,71.41000366210938,1.8831024711174524,71.7300033569336,5.592670038712594,71.9800033569336,-0.10347229484977027 6390,2017-04-18,71.30000305175781,71.95999908447266,70.34999847412111,71.4800033569336,82100.0,-0.005717417904745448,1.8245828899552023,-17.99618611746758,48.82355779101952,65.90669112550259,0.2833469783516023,-0.548274450168492,-6.12127753400398,-4.111328177594189,31.144785915733443,1.6100006103515483,2.7667496647679144,0.24100227355957315,-2.8287063723022072,3.3107109194213535,-1.29385204937131,1.7758565964904562,1.5705678607237417,51.63057224481974,-4.431584965820285,1.5348543229308889,4,0.2749977111816406,-2.5900039672851562,-9.062503814697266,-6.730001449584961,-7.33000183105468,1,-0.10126228487622935,24.634510021499153,71.70999908447266,6.437522351763107,71.41000366210938,1.8831024711174524,71.7300033569336,-0.10126228487622935 6391,2017-04-19,72.30000305175781,72.97000122070312,71.0199966430664,71.25,72900.0,0.01402524484149148,-1.5827708164915117,-5.833340397575552,48.898722832175665,63.71793330166437,-0.7780977866943317,-1.2675094760423349,-6.938631257159386,-5.076996763308955,31.97293467623963,1.9500045776367188,2.243587631919837,1.0215023040771456,-1.709222571099346,3.7522271792536372,-0.34386013351110023,2.3868647416653914,-1.9500045776367045,74.42757761153595,22.570479903792304,1.3653624375882452,4,-0.6400032043457031,-3.5900039672851562,-9.397502899169922,-7.730001449584961,-7.970001220703125,2,-0.13374829288347423,1.8245828899552023,71.30000305175781,24.634510021499153,71.70999908447266,6.437522351763107,71.41000366210938,-0.13374829288347423 6392,2017-04-20,73.63999938964844,73.81999969482422,72.05000305175781,72.20999908447266,63700.0,0.018533835149790345,-1.0228621253405994,1.361901094269978,56.877333963601984,62.48900199259092,-1.9185231195481975,-2.2378765017125772,-8.077289323318865,-6.358234574365724,33.37019265257234,1.7699966430664062,1.8886897733140557,2.0539985656738224,-0.2287916443776794,4.336788775725324,0.9126034606480715,3.1953936706995734,-3.2900009155273295,94.81267314542015,46.00309501681461,1.1413951050257503,4,-1.5550003051757812,-4.779998779296875,-10.795000076293945,-9.069997787475586,-8.519996643066406,3,-0.1443509119530152,-1.5827708164915117,72.30000305175781,1.8245828899552023,71.30000305175781,24.634510021499153,71.70999908447266,-0.1443509119530152 6393,2017-04-21,72.97000122070312,73.61000061035156,71.9800033569336,73.61000061035156,62300.0,-0.009098291342999332,4.093746274706149,-0.44755192522127907,48.63860404509659,59.56711259117818,-1.10093021421865,-1.2914934514517,-7.18992213232373,-5.64778651586542,34.620334989676614,1.6599960327148438,1.5629889885651664,1.1665004730224666,-0.7211358153475231,3.0541367613924564,0.22268232883746464,2.1103186172074686,-2.4812026977538864,75.5043753572841,31.00232248986204,0.943818144184995,4,-0.8850021362304688,-3.520000457763672,-9.610000610351562,-8.399999618530273,-9.159999847412102,4,-0.11909006846694004,-1.0228621253405994,73.63999938964844,-1.5827708164915117,72.30000305175781,1.8245828899552023,71.30000305175781,-0.11909006846694004 6394,2017-04-24,73.58999633789062,74.4000015258789,73.33000183105469,73.66999816894531,107100.0,0.008496575398323936,-2.5667200732433053,0.12500298023508094,61.569719363341,58.59428370951456,-1.5027105538398189,-1.6827279228039913,-7.6063300158816105,-6.1932976511265,35.7826758261143,1.4300003051757812,1.4180676104314216,1.5864955902099638,-0.15567642487820876,3.3286676052981363,0.7154095826658704,2.457581597754057,-2.96794976806639,79.99988697201796,35.83671427669009,0.8710860075440872,4,-1.214996337890625,-3.8249969482421875,-9.98499584197998,-9.019994735717773,-8.819999694824233,0,-0.1159124772901351,4.093746274706149,72.97000122070312,-1.0228621253405994,73.63999938964844,-1.5827708164915117,72.30000305175781,-0.1159124772901351 6395,2017-04-25,74.22000122070312,74.69000244140625,73.47000122070312,74.05999755859375,76000.0,0.008561012558280456,1.2181717297822168,-2.0,63.26007911692249,57.43912630535116,-1.9786603592982885,-2.1114669192036786,-8.017038584351951,-6.757332279740524,36.56662650162069,1.220001220703125,1.293558603779914,2.020000457763672,0.20650871846316932,3.8334921970641744,1.1132545881134206,2.926746327413923,-3.371277353515609,87.19344746224287,41.613499362222015,0.9067458696502485,4,-1.7000007629394531,-4.310001373291016,-10.1875,-9.649999618530273,-8.849998474121094,1,-0.11196439533708502,-2.5667200732433053,73.58999633789062,4.093746274706149,72.97000122070312,-1.0228621253405994,73.63999938964844,-0.11196439533708502 6396,2017-04-26,73.45999908447266,74.29000091552734,73.01000213623047,74.22000122070312,112500.0,-0.01023985615374079,1.8444369092527444,-4.749904634751097,66.0810923663642,57.21920355118946,-1.1025924943999428,-1.2584696875219095,-7.076222127715468,-5.902376878908598,37.01683953377064,1.279998779296875,1.0874125810878468,1.1599983215332088,-0.701611997606804,3.0216086406732217,0.2291931619632095,2.090803481103208,-2.3039729313476442,54.61240691994763,3.6970184968279725,0.9308051595700033,4,-0.9399986267089844,-2.529998779296875,-9.267498016357422,-8.889997482299805,-8.159996032714844,2,-0.12918592406810192,1.2181717297822168,74.22000122070312,-2.5667200732433053,73.58999633789062,4.093746274706149,72.97000122070312,-0.12918592406810192 6397,2017-04-27,73.16999816894531,74.08000183105469,72.44000244140625,73.70999908447266,84700.0,-0.003947739166098696,1.5624862164949067,0.7105255232645686,62.56684655610827,57.345275705432016,-0.6558130598763086,-0.9610351511166755,-6.609562017440965,-5.52277554340786,36.9825750698649,1.6399993896484375,0.932497799335664,0.8339973449706974,-1.067251175539269,2.735245865480664,-0.11662691528428581,1.7846216052256807,-1.7312539127578077,43.91126251038133,-11.411364096450448,0.9506242602549865,4,-0.6499977111816406,-2.2399978637695312,-7.257498741149902,-8.599996566772461,-8.599998474121094,3,-0.12081449445276171,1.8444369092527444,73.45999908447266,1.2181717297822168,74.22000122070312,-2.5667200732433053,73.58999633789062,-0.12081449445276171 6398,2017-04-28,73.5,73.79000091552734,72.8499984741211,73.13999938964844,92500.0,0.004510070237978336,1.0,-0.6666666666666666,64.98054551715677,57.966277950198496,-0.7355192707001663,-1.2802816067367644,-6.718354138258363,-5.770247983933331,36.82128108790328,0.94000244140625,0.7485036020910627,1.1154991149902287,-0.8548204933999131,3.0858187233803704,0.13033931079516492,2.1006589191852925,-1.8011550889949888,47.11100260416667,-13.538083944288331,0.9851598041950702,4,-0.9799995422363281,-2.3499984741210938,-7.46250057220459,-9.289999008178711,-9.880001068115227,4,-0.11401356807371388,1.5624862164949067,73.16999816894531,1.8444369092527444,73.45999908447266,1.2181717297822168,74.22000122070312,-0.11401356807371388 6399,2017-05-01,73.02999877929688,73.75,72.6500015258789,73.75,34800.0,-0.006394574431335065,2.0555461365659307,-2.0,57.50667828463197,58.931069116155435,-0.06546997338952565,-0.8673516434839144,-5.993226783724623,-5.2398907774748125,36.39771378351475,1.0999984741210938,0.6580968259996922,0.6534980773925838,-1.3043101316868473,2.611306286472015,-0.32540602714712463,1.6324021819322923,-1.0918612658597624,26.222059461805557,-33.54953082465659,0.9789041045397125,5,-0.17499923706054688,-1.8799972534179688,-6.992499351501465,-9.319997787475586,-8.729995727539062,0,-0.126249453103094,1.0,73.5,1.5624862164949067,73.16999816894531,1.8444369092527444,73.45999908447266,-0.126249453103094 6400,2017-05-02,72.38999938964844,73.22000122070312,71.69999694824219,73.22000122070312,65900.0,-0.008763513629276853,2.662652817354536,1.1527783664646294,52.55290463626371,59.337089316609664,0.833004667568261,-0.19730084223093058,-5.121877431946899,-4.579209006604529,35.55208486631653,1.5200042724609375,0.6619338785965141,-0.012001419067388497,-1.9558160681840917,1.9318132300493147,-0.983908743625733,0.959905905490956,2.3000030517578125,26.64098009585333,-31.782093121387838,0.9719073245583499,5,0.8050003051757812,-0.8649978637695312,-6.352499961853027,-8.679998397827148,-8.579998016357415,1,-0.1052631967237132,2.0555461365659307,73.02999877929688,1.0,73.5,1.5624862164949067,73.16999816894531,-0.1052631967237132 6401,2017-05-03,71.62000274658203,72.56999969482422,70.9000015258789,72.29000091552734,71400.0,-0.010636782007992562,1.7154536093984543,0.8072249287618347,49.35672065846676,58.501465616039084,1.6722548847915135,0.5579871423504699,-4.13921540905514,-3.8062099718860622,34.74871773108871,1.6699981689453125,0.6561310540148781,-0.7544982910156222,-2.7274759551014682,1.218479373070224,-1.7409871230585452,0.23199054102730088,3.0101995849609438,22.64154564800664,-35.65341507874736,0.9864888320429214,5,1.1749992370605469,0.30500030517578125,-5.037501335144043,-7.585000991821289,-7.290000915527344,2,-0.08726612343362794,2.662652817354536,72.38999938964844,2.0555461365659307,73.02999877929688,1.0,73.5,-0.08726612343362794 6402,2017-05-04,65.91000366210939,71.5,65.30000305175781,71.0,255800.0,-0.0797263175858387,1.0361250169124612,7.597030221594641,30.272578704884495,56.460796133793295,6.895587155171057,6.177528769778704,1.7266411289016474,1.8431214282793036,34.69617652956727,6.319999694824219,0.6406122350860812,-6.205997467041001,-9.678221027869583,-2.73377390621242,-7.942109247455292,-4.469885686626711,8.570990637207018,7.184932436257863,-51.39974666387371,1.7361117804142936,5,4.084999084472642,4.084999084472642,1.4024953842162944,-1.585004806518569,-1.3300018310547017,3,-0.009255053504150457,1.7154536093984543,71.62000274658203,2.662652817354536,72.38999938964844,2.0555461365659307,73.02999877929688,-0.009255053504150457 6403,2017-05-05,64.5,66.22000122070311,64.48999786376953,66.22000122070311,112200.0,-0.021392862748693453,1.011630382711466,0.337917968211331,26.046507383786036,52.513772580509404,7.797791699024501,7.4339004187850435,3.265146680800626,3.189550160321403,34.74575518039374,1.7300033569335795,0.5013819684960623,-7.276501083374029,-12.13846060587207,-2.414541560875989,-9.70748084462305,-4.845521322125009,9.430134824462897,0.10801440521632953,-56.43389889058641,2.4309797612490187,5,5.090000152587891,5.090000152587891,3.274998664855957,0.27499961853027344,0.3300018310546875,4,0.0010852665864220512,1.0361250169124612,65.91000366210939,1.7154536093984543,71.62000274658203,2.662652817354536,72.38999938964844,0.0010852665864220512 6404,2017-05-08,63.93999862670898,64.29000091552734,61.099998474121094,63.97999954223633,162400.0,-0.008682191833969344,8.666620428168493,0.023256329731556283,25.78946034333778,48.35037049455555,7.649404446286063,7.824043359196629,3.9381864383223117,3.6894197932457544,35.13261541375164,3.4000015258789062,0.1371455544393001,-7.474002265930189,-13.469127508870677,-1.4788770229896997,-10.47156488740044,-4.476439644459937,9.234925240898455,23.43233918316391,-32.33744010823042,2.9975626214702453,5,3.7550010681152415,3.9550018310546946,4.02500247955323,1.0250034332275462,1.1700019836425852,0,-0.005004687233298388,1.011630382711466,64.5,1.0361250169124612,65.91000366210939,1.7154536093984543,71.62000274658203,-0.005004687233298388 6405,2017-05-09,63.790000915527344,65.69000244140625,63.34000015258789,64.19000244140625,127900.0,-0.0023459135815335763,-2.6153796495181756,9.999809269500417,20.348421459495356,43.26896261601457,6.888742845209123,7.73088640782467,4.207612989472722,3.764709886483814,34.87404396102066,2.3500022888183594,-0.13963612009023052,-7.2179998397827205,-14.105133326395816,-0.3308663531696254,-10.661566583089268,-3.774433096476173,8.177430412731454,23.452503532003544,-28.719689145834675,3.4435667433065467,5,3.799999237060547,4.104999542236328,4.95999813079834,1.4499988555908203,-0.24000167846679688,1,0.007995016913478814,8.666620428168493,63.93999862670898,1.011630382711466,64.5,1.0361250169124612,65.91000366210939,0.007995016913478814 6406,2017-05-10,64.22000122070311,64.33000183105469,62.86000061035156,63.959999084472656,96600.0,0.006740873162005334,5.1249622506556465,-0.6500028610119998,14.955370320752309,37.97879858986391,5.599007374540221,7.051238747546293,3.9464098021788487,3.2928799607697528,34.651056144746775,1.470001220703125,-0.6177991818500175,-6.3999994277954215,-13.903348201061888,1.1033493454710452,-10.151673814428648,-2.6483250411621952,6.660686822141912,30.000022007865475,-16.085336753793314,3.7516743866332316,5,3.224998474121108,3.674999237060561,4.634997367858901,1.1249980926513814,-2.4900016784667827,2,-0.006384301457781905,-2.6153796495181756,63.790000915527344,8.666620428168493,63.93999862670898,1.011630382711466,64.5,-0.006384301457781905 6407,2017-05-11,64.51999664306639,64.87000274658203,63.599998474121094,64.41999816894531,99500.0,0.004671370549064635,2.1749682907523438,0.38460635582026625,17.674044472307884,32.72252069599181,4.40634812794373,6.517550442593787,3.802512673057251,2.96067757777989,34.23347526104402,1.2700042724609375,-1.2158865704159325,-5.739503669738781,-13.697351651460735,2.2183443119831736,-9.718427660599758,-1.7605796788778036,5.382622442906239,66.79680340461539,23.42346058942178,3.9789239908609773,5,2.905002593994155,3.37500381469728,4.445002555847182,0.8250026702881001,-2.3999977111816193,3,-0.002944743054820398,5.1249622506556465,64.22000122070311,-2.6153796495181756,63.790000915527344,8.666620428168493,63.93999862670898,-0.002944743054820398 6408,2017-05-12,64.70999908447266,65.05999755859375,63.61000061035156,64.23000335693361,85600.0,0.002944861303347368,1.4576372006413905,4.800030518044333,14.873448092079016,27.985495119041484,3.171921356901194,6.113295906717113,3.78112703753456,2.7382880693082683,34.260462223575324,1.4499969482421875,-1.8371070138024521,-5.214500999450678,-13.524719050113475,3.0957170512121195,-9.369610024782077,-1.0593919741192792,4.3123579403148256,78.64918279115922,38.26025799568856,4.1551090253314005,5,2.450000762939453,3.1850013732910156,4.255000114440918,0.6350002288818359,-4.290000915527344,4,-0.00200892064993341,2.1749682907523438,64.51999664306639,5.1249622506556465,64.22000122070311,-2.6153796495181756,63.790000915527344,-0.00200892064993341 6409,2017-05-15,64.29000091552734,64.91999816894531,63.63000106811523,64.65000152587889,86400.0,-0.006490467854852633,1.8666796649825528,-0.7500079473567017,10.056315119151733,23.263651839362375,2.482873278887979,6.270390511341134,4.349962505024962,3.1268006002303963,34.465854516704184,1.2899971008300852,-2.481203053722723,-5.2634992599487305,-13.894416083746577,3.3674175638491164,-9.578957671847647,-0.9480408480498141,3.940120254193502,50.53001342556897,15.398060072184748,4.3154584118989225,5,2.5449981689453125,3.604999542236328,4.8624982833862305,1.0549983978271484,-4.479999542236321,0,0.008399454158304787,1.4576372006413905,64.70999908447266,2.1749682907523438,64.51999664306639,5.1249622506556465,64.22000122070311,0.008399454158304787 6410,2017-05-16,64.08000183105469,65.05000305175781,63.77999877929688,64.33999633789061,76200.0,-0.003266434616303382,-1.953496211919622,0.7222057389903676,10.521887954480505,18.94867042780835,1.5535029334678825,6.231229747485443,4.6994337061730675,3.2932348872022033,34.5501723298498,1.2700042724609304,-3.2548918146314634,-5.1124982833862305,-14.034888047521349,3.8098914807488953,-9.57369316545379,-0.6513034013186711,3.4371070691061902,55.454677865708604,21.845568743965188,4.461194882067563,5,2.2199974060058594,3.8149986267089844,5.387497901916504,1.2649974822998047,-3.660003662109375,1,0.016073638418619973,1.8666796649825528,64.29000091552734,1.4576372006413905,64.70999908447266,2.1749682907523438,64.51999664306639,0.016073638418619973 6411,2017-05-17,62.63000106811523,63.52999877929688,61.6500015258789,63.5,124800.0,-0.022627976303158492,3.043020103120239,3.3462204354717753,9.58589170177369,16.650149649684924,1.7815090561363505,7.29357886768009,6.268163006254873,4.67307334568536,34.40724753742391,2.4300003051757884,-4.036416960631186,-6.0789989471435675,-15.334180233426757,3.176182339139622,-10.70658959028517,-1.4514083040019656,4.245396789441678,28.739022944144203,-3.419586734696871,4.627590643141596,5,1.029998779296875,5.264999389648445,7.3449974060058665,2.714998245239265,-0.5400009155273366,2,0.014689416465836436,-1.953496211919622,64.08000183105469,1.8666796649825528,64.29000091552734,1.4576372006413905,64.70999908447266,0.014689416465836436 6412,2017-05-18,63.0099983215332,63.7400016784668,62.25,62.7400016784668,127900.0,0.006067335892341763,-1.384002685546875,-0.3103413500537102,9.931215927433897,14.85956171009024,1.0581625504104437,6.404750980108645,6.000217948669587,4.225369141670569,33.84043054997867,1.4900016784667969,-4.8005443038955775,-5.167501640319827,-14.451231918140508,4.1162286375008605,-9.809366779230174,-0.5256365014094868,3.287859597680125,39.882650378673596,9.218214851433618,4.641865138910343,5,0.38500213623046875,4.885002136230469,7.067500114440918,2.335000991821289,-0.8699989318847656,3,-0.02031421700354885,3.043020103120239,62.63000106811523,-1.953496211919622,64.08000183105469,1.8666796649825528,64.29000091552734,-0.02031421700354885 6413,2017-05-19,64.27999877929689,64.5,62.63000106811523,62.84000015258789,88100.0,0.02015553866995856,-1.0107550037223896,5.333394557630955,18.50250111365071,14.049899573458344,-0.2752750421454948,4.690838565312603,4.831935169838445,2.8930820703662192,33.13466722925685,1.8699989318847727,-5.524557782762585,-3.463001060485823,-12.614796598079948,5.688794477108303,-8.038898829282886,1.11289670831124,1.4980731954072155,77.35282567963336,44.22102299713963,4.575897768797064,5,-0.6099967956543111,3.6150016784667827,5.957499504089341,1.065000534057603,-2.090000152587912,4,-0.03360298519650573,-1.384002685546875,63.0099983215332,3.043020103120239,62.63000106811523,-1.953496211919622,64.08000183105469,-0.03360298519650573 6414,2017-05-22,65.05999755859375,65.26999664306639,63.6500015258789,64.12999725341797,108600.0,0.012134393187762216,1.3999954788722446,0.645834161176405,23.877382555919496,14.442006361949913,-0.9830753570522432,3.414068870511983,4.154176348636952,2.0452793052836142,31.88671678305952,1.619995117187493,-5.511966115815014,-2.256502342224124,-11.048975877821988,6.53597119337374,-6.652739110023049,2.139734425574808,0.2502670660520607,94.19891249367767,57.75736163179054,4.39623676779893,5,-1.599998474121108,2.835002899169922,5.240001678466797,0.2850017547607422,-2.2099990844726562,0,-0.07131877595706337,-1.0107550037223896,64.27999877929689,-1.384002685546875,63.0099983215332,3.043020103120239,62.63000106811523,-0.07131877595706337 6415,2017-05-23,65.91000366210939,66.34999847412111,64.23999786376953,65.01999664306639,72200.0,0.013064957507108899,1.3841860024051813,0.9569964806353211,29.766127436296543,16.08764604145483,-1.6770989784699424,2.0127737417079743,3.4129149273029498,1.1379507788081042,30.2259558122851,2.1100006103515767,-5.266424299887163,-0.9909963607787944,-9.174138916018734,7.192146194461145,-5.082567638398757,3.1005749168411754,-4.8100051879882955,90.63840217648915,50.28453670261878,4.091571277619968,5,-1.9100036621093892,1.9849967956542827,4.2324962615966655,-0.565004348754897,-3.3300018310547017,1,-0.09255047716413889,1.3999954788722446,65.05999755859375,-1.0107550037223896,64.27999877929689,-1.384002685546875,63.0099983215332,-0.09255047716413889 6416,2017-05-24,63.97000122070313,66.59999847412111,63.91999816894531,65.91000366210939,76000.0,-0.02943411217744374,-1.6274402740586487,-2.1797608332261182,40.61894730628614,18.637079689674636,0.2500019883648221,3.3785772714336915,5.453289252152324,3.008767829139593,29.01469467411781,2.6800003051757955,-5.004907415559927,-2.456498908996572,-10.12249267769078,5.209494859697628,-6.289495793343669,1.3764979753505244,-2.7650027465820415,39.54027181700675,-4.802314049244764,3.8329968843471,5,0.1549987792968679,3.9249992370605398,6.172498703002923,1.37499809265136,-0.8600006103515696,2,-0.05549480981733834,1.3841860024051813,65.91000366210939,1.3999954788722446,65.05999755859375,-1.0107550037223896,64.27999877929689,-0.05549480981733834 6417,2017-05-25,64.33000183105469,64.98000335693361,63.81000137329102,64.12000274658203,74800.0,0.005627647389117918,-1.8192756687196168,-0.10824681453515769,49.0850476200644,22.438368526117454,-0.1562108586944646,2.447852300856823,5.149299688305831,2.5788971444665805,28.33876119722982,1.1700019836425852,-4.63766792459532,-1.654498481750494,-8.675649980368519,5.366653016867531,-5.165074231059506,1.8560772675585184,-2.9092033569335953,42.82120588712904,-6.822769933827338,3.5105757493090106,5,-0.2050018310546875,3.5649986267089844,5.854997634887695,2.6349964141845703,-1.0600013732910156,3,-0.03482048211889621,-1.6274402740586487,63.97000122070313,1.3841860024051813,65.91000366210939,1.3999954788722446,65.05999755859375,-0.03482048211889621 6418,2017-05-26,65.12000274658203,65.44999694824219,63.56000137329102,64.23999786376953,70900.0,0.012280442919962331,1.4545504087193368,4.190517711171662,56.197500331582155,27.565166883054168,-0.9855809218780394,1.0517785486516544,4.414361302194067,1.7237090427717305,27.52146616522646,1.8899955749511648,-4.2087240312432925,-0.44549770355224894,-6.513742963427802,5.622747556323304,-3.4796203334900326,2.5886249263855277,-3.492036272460936,51.315883586370624,-1.575788930341993,3.0341226299377766,5,-0.9950027465820312,2.7749977111816406,5.352497100830078,1.8849964141845703,-2.470001220703132,4,-0.04576172038153059,-1.8192756687196168,64.33000183105469,-1.6274402740586487,63.97000122070313,1.3841860024051813,65.91000366210939,-0.04576172038153059 6419,2017-05-30,63.81000137329102,64.94999694824219,63.52999877929688,64.75,81300.0,-0.020116727856860694,1.1194120778544094,-1.068174330697731,50.093635065769604,31.962027673197404,0.2784546431065351,1.7240156741224482,5.749863834217443,2.949705465997745,26.87661419648219,1.5900039672851491,-3.879003071879609,-1.2944992065429588,-6.279206908070002,3.690208494984084,-3.7868530573064803,1.1978546442205626,-1.9831536191699257,9.120606574202682,-45.532956558856526,2.492353850763522,5,0.31499862670897727,4.084999084472649,6.957498550415032,3.194997787475579,-1.6100006103515696,1,-0.025387912736515528,1.4545504087193368,65.12000274658203,-1.8192756687196168,64.33000183105469,-1.6274402740586487,63.97000122070313,-0.025387912736515528 6420,2017-05-31,64.76999664306639,65.16000366210939,63.86000061035156,63.90999984741211,104400.0,0.015044589392176233,-1.7083530360769121,-0.9148915447517317,52.453146598045215,36.72505599500535,-0.6407540559261804,0.17273474879912953,4.868960126544934,1.9066026553901168,27.09402350870194,1.3500022888183665,-3.5022728318470087,0.046496200561506384,-3.5708568449069276,3.6638492460299403,-1.7621803221727106,1.8551727232957234,-2.752222860145295,40.390813909853065,-16.663254599084972,1.8086765227342183,5,-0.34499740600584516,3.12500381469728,6.300003051757827,2.5250034332275533,-2.279994964599595,2,-0.029643326670618753,1.1194120778544094,63.81000137329102,1.4545504087193368,65.12000274658203,-1.8192756687196168,64.33000183105469,-0.029643326670618753 6421,2017-06-01,65.37000274658203,65.59999847412111,64.30999755859375,65.15000152587889,50600.0,0.009263642652664439,2.7941612063547887,0.2558163260780094,53.692464736451434,41.58741697378507,-0.906550657895437,-0.9692051660312444,4.275086258170461,1.244336832892543,27.929897156361367,1.290000915527358,-2.997130414489874,0.9590023040771456,-0.6990244694318477,2.617029077586132,0.12998891732264894,1.7880156908316422,-3.168939976012936,88.8890936499096,31.7014347535615,0.8290133867544947,6,-0.7550029754638672,2.3249969482421875,5.844997406005859,2.069997787475586,-3.8300018310546875,3,-0.04268014071137882,-1.7083530360769121,64.76999664306639,1.1194120778544094,63.81000137329102,1.4545504087193368,65.12000274658203,-0.04268014071137882 6422,2017-06-02,65.30000305175781,66.34999847412111,65.20999908447266,65.65000152587889,61000.0,-0.0010708228833274935,-3.301832472037941,-1.5908933277845463,52.59000703993741,45.37491763226137,-0.5336743990198585,-0.9984388320356032,4.364071332758698,1.2761061095818889,27.233122761234434,1.1399993896484517,-2.4888619774031326,0.9195026397705135,-0.6420560055099003,2.48106128505092,0.13872331713031372,1.7002819624107204,-2.9229828530466335,62.76611574496135,7.950611941401029,0.7807793226402039,6,-0.23500442504881391,2.289997100830078,6.424997329711914,2.1399974822998047,-4.000003814697266,4,-0.03353755496259958,2.7941612063547887,65.37000274658203,-1.7083530360769121,64.76999664306639,1.1194120778544094,63.81000137329102,-0.03353755496259958 6423,2017-06-05,64.56999969482422,65.27999877929689,63.9900016784668,65.25,65300.0,-0.01117922393288373,2.4864887156804176,1.942866485013703,51.19657473147168,48.41038342954494,0.270206782464129,-0.27713103945890794,5.068539795818623,1.9595734939101135,26.436746330565192,1.3100013732910156,-1.7853553916478546,0.1859992980957088,-1.377000213059162,1.7489988092505726,-0.5955004574817195,0.9674990536731443,-2.024060365096645,36.879469080657515,-17.714808339526712,0.7814997555774321,6,0.49499893188477984,2.875,7.155000686645508,2.8700008392333984,-0.8299980163574219,0,-0.02013317706682216,-3.301832472037941,65.30000305175781,2.7941612063547887,65.37000274658203,-1.7083530360769121,64.76999664306639,-0.02013317706682216 6424,2017-06-06,63.61999893188477,64.45999908447266,63.25,64.08999633789061,61700.0,-0.014712726768304374,-1.0000063053093857,0.6911723457011434,48.15111581303714,50.453159915849454,1.1113310068992988,0.6826676757112224,5.950169521958905,2.856882049990581,24.698501147052777,1.3199996948242188,-1.0976909386150595,-0.7480014801025376,-2.336482129067896,0.8404791688628208,-1.5422418045852098,0.046238844380141586,-0.9118972363814564,11.935455290495668,-40.79229117738508,0.7942403244826792,6,1.3050003051757741,3.805000305175774,8.215002059936516,3.8200016021728445,0.02000045776366477,1,-0.015246737225576013,2.4864887156804176,64.56999969482422,-3.301832472037941,65.30000305175781,2.7941612063547887,65.37000274658203,-0.015246737225576013 6425,2017-06-07,64.30000305175781,64.54000091552734,63.40999984741211,63.70000076293945,50700.0,0.010688527684527216,1.0925984140720202,-1.2766076602791006,57.15509647051137,52.2905098229856,0.1999590822862558,0.04514530761325375,5.185719717559508,2.1413366081782783,23.715238060421374,1.1300010681152344,-0.5666077182962681,-0.09349746704101847,-1.6591196760782054,1.4721247419961756,-0.876308571559619,0.689313637477575,-1.4362254851097873,33.87108285772633,-20.98677804187215,0.7828111045185965,6,0.4999961853027344,2.859996795654297,7.702497482299805,3.1399974822998047,-0.42000198364258523,2,-0.03265944306609092,-1.0000063053093857,63.61999893188477,2.4864887156804176,64.56999969482422,-3.301832472037941,65.30000305175781,-0.03265944306609092 6426,2017-06-08,63.81000137329102,64.55000305175781,63.63999938964844,64.11000061035156,49200.0,-0.007620554513385724,-1.843747206046265,-0.4999968210977267,53.395592446006624,52.769459248090286,0.7430138409460838,0.5300308708574946,5.546122453445868,2.5893934253132542,22.534294181454705,0.910003662109375,-0.1764380684204241,-0.5629991531372056,-2.1487936931188827,1.0227953868444786,-1.3558964231280513,0.22989811685363293,-0.7967749703440745,18.06456932046687,-37.08941200591465,0.7928972699908408,6,0.9899978637695241,3.0249977111816335,8.54999923706054,3.6299991607665945,0.6000022888183665,3,-0.02068640756019069,1.0925984140720202,64.30000305175781,-1.0000063053093857,63.61999893188477,2.4864887156804176,64.56999969482422,-0.02068640756019069 6427,2017-06-09,64.33000183105469,65.06999969482422,63.95000076293945,63.95000076293945,73400.0,0.008149199914941896,-4.89471465140792,-1.2666734483679711,50.226667967050425,52.10603342980899,0.2492217082910031,-0.005199943744216284,4.8679779813828645,2.0314831577265124,21.485130751860098,1.259998321533196,0.0677709704095264,-0.03349895477295206,-1.617861463961944,1.5508635544160327,-0.825680209367448,0.7586822998215439,-1.1733045452607698,53.202092635186574,0.8207505618207662,0.7921812545944932,6,0.4699974060058594,1.9699974060058594,8.030000686645508,3.1099987030029297,0.5400009155273438,4,-0.04337013580155846,-1.843747206046265,63.81000137329102,1.0925984140720202,64.30000305175781,-1.0000063053093857,63.61999893188477,-0.04337013580155846 6428,2017-06-12,64.58000183105469,65.23999786376953,63.52999877929688,64.08000183105469,53000.0,0.0038862116101994193,-1.1374907017108953,1.3157857752346533,47.71431104174432,51.84166409380618,-0.0954728287799611,-0.2797829833628498,4.456899309216283,1.7143046108941604,20.582279605187576,1.7099990844726491,0.23537387099992202,0.2230009078979549,-1.3564352559751143,1.802437071771024,-0.5667171740385868,1.0127189898344895,-1.285572497727685,66.83433461256818,18.92708611364865,0.7897180819365361,6,0.21999740600585938,-0.7300033569335866,5.415000915527344,3.1499996185302734,1.5699996948242045,0,-0.050789756906090444,-4.89471465140792,64.33000183105469,-1.843747206046265,63.81000137329102,1.0925984140720202,64.30000305175781,-0.050789756906090444 6429,2017-06-13,64.83000183105469,65.40000152587889,64.25,64.54000091552734,50300.0,0.0038711674343709923,-1.6436733226346432,0.5800018310546875,44.54545454545445,50.96303164351832,-0.2073780033023951,-0.5135849565418908,4.024127419627661,1.424083906149292,19.587659179273427,1.150001525878892,0.2798117857515905,0.4460008621215792,-1.147016740333413,2.0390184645765643,-0.3505079391059098,1.2425096633490753,-1.4033497320959185,71.35682341417086,27.662817337031726,0.796508801227493,6,-0.030002593994140625,-0.9800033569335866,4.759998321533203,2.8999996185302734,2.4099960327148438,1,-0.016813205642480233,-1.1374907017108953,64.58000183105469,-4.89471465140792,64.33000183105469,-1.843747206046265,63.81000137329102,-0.016813205642480233 6430,2017-06-14,65.11000061035156,65.26999664306639,64.23000335693361,64.33000183105469,44000.0,0.0043189691715039835,-1.1224445309458968,2.689642471916024,56.91746100820806,51.32136456260238,-0.4850873563872682,-0.750964673565008,3.6030738444805195,1.1176983349202771,18.630870584517687,1.039993286132784,0.18710656228816447,0.6744997024536161,-0.9435377226203912,2.2925371275276163,-0.1345190100833804,1.4835184149906198,-1.5800018310546804,84.49195242855161,38.608910358640216,0.8090187125370002,6,-0.3100013732910156,-0.9850006103515625,2.684999465942383,2.6200008392333984,2.1100006103515483,2,-0.02257719562161109,-1.6436733226346432,64.83000183105469,-1.1374907017108953,64.58000183105469,-4.89471465140792,64.33000183105469,-0.02257719562161109 6431,2017-06-15,63.54999923706055,65.48999786376953,63.13999938964844,64.73000335693361,69200.0,-0.023959474100250566,-1.3499939918632662,-1.5128281622911877,45.868636405331976,50.57454560320178,0.8823894428619496,0.929131664832056,4.991635798706582,2.640536593742297,17.122626767044274,2.3499984741210938,0.2257692234968829,-0.9315015792846708,-2.3764694699148237,0.513466311345482,-1.6539855245997472,-0.20901763396959439,3.049999237060561,17.44681334592996,-27.63286009992222,0.7224839453150756,6,0.7649993896484375,0.5750007629394531,4.192501068115234,4.180002212524414,3.4099998474121094,3,0.005192790480196052,-1.1224445309458968,65.11000061035156,-1.6436733226346432,64.83000183105469,-1.1374907017108953,64.58000183105469,0.005192790480196052 6432,2017-06-16,61.72999954223633,63.36000061035156,60.15999984741211,63.1500015258789,181900.0,-0.0286388625755144,2.478261410401269,1.2033873100335681,33.81089253242028,48.64280313664051,2.3945404113057833,2.7914387794657785,6.650652025502296,4.4170431651290585,16.152215568087435,3.3899993896484375,0.1116008398967665,-2.6875013351440487,-4.478778315633988,-0.8962243546541018,-3.5831398253890256,-1.7918628448990788,4.800798950195329,29.455915180568372,-14.222104396406007,0.8956384902449723,6,1.0949993133544922,1.6499996185302805,5.940000534057617,6.000001907348633,6.590000152587891,4,0.04341493827550358,-1.3499939918632662,63.54999923706055,-1.1224445309458968,65.11000061035156,-1.6436733226346432,64.83000183105469,0.04341493827550358 6433,2017-06-19,62.11999893188477,62.77000045776367,60.81999969482422,61.95000076293945,90500.0,0.006317825895683082,1.6530600593742864,-0.11971685314779805,41.151829574695654,47.86510466571368,1.8108957640107022,2.351903844945433,6.094111930513812,3.9654179927858237,15.643619683896597,1.9500007629394531,-0.07312426346713607,-2.1895019531249957,-4.255136872440069,-0.1238670338099297,-3.2223194127825323,-1.1566844934674592,4.155967614746096,36.772979623210965,-10.810507126931064,1.0328174596575341,6,0.7049999237060476,1.260000228881836,5.540000915527337,5.610002517700188,5.759998321533196,0,0.044269218641047825,2.478261410401269,61.72999954223633,-1.3499939918632662,63.54999923706055,-1.1224445309458968,65.11000061035156,0.044269218641047825 6434,2017-06-20,60.41999816894531,61.86999893188477,60.0099983215332,61.86999893188477,66600.0,-0.027366400389084555,1.5655167333580478,-8.529508123148416,28.863014399440132,44.7215399911502,3.36288383136538,3.885685177016768,7.607607865067052,5.624098516316707,15.713910585227413,2.1100006103515696,-0.3006947700006677,-3.6575027465820256,-6.323310912733163,-0.9916945804308881,-4.990406829657601,-2.324598663506457,5.611329709716813,7.481749665343821,-39.31741651078601,1.3329040830755692,6,2.3299999237060547,2.885000228881843,7.107501983642578,7.310003280639648,7.0999984741210795,1,0.09483620540522764,1.6530600593742864,62.11999893188477,2.478261410401269,61.72999954223633,-1.3499939918632662,63.54999923706055,0.09483620540522764 6435,2017-06-21,59.81000137329102,60.540000915527344,59.45000076293945,60.41999816894531,50600.0,-0.010095941975182265,1.5646993353468897,0.42068722392786634,23.009720064368324,41.34533194874595,3.65316386558014,4.232242731256768,7.996954948188964,6.189447180289612,16.516013535409567,1.0900001525878906,-0.49380701029146223,-3.9624994277954,-7.099679429660576,-0.8253194259302177,-5.531089428727988,-2.3939094268628125,5.860046731943363,5.960277866724384,-34.04771598544352,1.5685900009325904,6,2.6599979400634695,3.214998245239258,7.554998397827141,7.920000076293938,8.810001373291009,2,0.12422665640995079,1.5655167333580478,60.41999816894531,1.6530600593742864,62.11999893188477,2.478261410401269,61.72999954223633,0.12422665640995079 6436,2017-06-22,60.41999816894531,60.47000122070313,59.15999984741211,60.0099983215332,117900.0,0.010198909574456128,4.137200344066604,-0.672134428136362,27.49076062361121,38.81912002169715,2.806900606441417,3.523293224929006,7.166590692338474,5.53869448407535,17.259672797962416,1.3100013732910227,-0.5724414753484552,-3.1750024795532212,-6.648788784191183,0.2987838250847332,-4.9118956318721985,-1.438109327234244,4.752446148905477,29.999954586945567,-6.8347862913693085,1.7368931523189775,6,1.9050006866455078,2.460000991821296,6.677501678466797,7.475002288818359,3.9000015258789062,3,0.11254556865003118,1.5646993353468897,59.81000137329102,1.5655167333580478,60.41999816894531,1.6530600593742864,62.11999893188477,0.11254556865003118 6437,2017-06-23,62.09000015258789,62.18000030517578,60.15999984741211,60.15999984741211,284100.0,0.02763988802139572,-1.0932643920796619,4.707319569404255,39.47368847142391,37.90349529166155,0.8780786995976513,1.7674917400728773,5.299142798077213,3.8488897683343737,17.501020573944736,2.020000457763672,-0.8089647310027104,-1.3930004119873018,-4.9111661424193045,2.125165318444708,-3.152083277203303,0.3660824532286995,2.481199718219031,81.16342963416953,42.50294044754848,1.7590828652160042,6,0.2349987030029297,0.789999008178718,3.6875,5.805000305175781,1.8199996948242188,4,0.07843451312476413,4.137200344066604,60.41999816894531,1.5646993353468897,59.81000137329102,1.5655167333580478,60.41999816894531,0.07843451312476413 6438,2017-06-26,62.13999938964844,62.59000015258789,61.540000915527344,62.1500015258789,67800.0,0.0008052703645944348,1.359550465479109,-0.005182453185959816,43.19853218317413,37.753837251408186,0.49792914978867486,1.5629230551945525,5.058523863858682,3.7683198350483167,17.949092345182997,1.0499992370605469,-0.9702471984154357,-1.1940010070800753,-4.6724438837231475,2.284441869562997,-2.9332224454016114,0.5452204312414608,1.8900804788190015,86.88044539645044,42.98714900589646,1.7392214383215356,6,0.1849994659423828,0.7399997711181712,3.5050010681152344,5.755001068115234,1.5900001525878906,0,0.09945285429476969,-1.0932643920796619,62.09000015258789,4.137200344066604,60.41999816894531,1.5646993353468897,59.81000137329102,0.09945285429476969 6439,2017-06-27,62.18999862670898,62.47000122070313,61.06999969482422,62.1500015258789,63300.0,0.0008046224260001011,3.666653951057423,-3.9988558352431154,39.70729165697479,35.841596212382264,0.03806652947989164,1.46019962857509,4.804884531165335,3.7297239033352767,18.482211264406168,1.4000015258789134,-1.1388430498630058,-1.0630016326904368,-4.570103470960895,2.4441002055800283,-2.816552551825673,0.6905492864447922,1.3530732396529288,88.33814897114378,41.39350809724938,1.753550919135231,6,0.13500022888184304,0.6900005340576314,3.5925025939941477,5.705001831054695,1.0800018310546946,1,0.09149378923229756,1.359550465479109,62.13999938964844,-1.0932643920796619,62.09000015258789,4.137200344066604,60.41999816894531,0.09149378923229756 6440,2017-06-28,62.849998474121094,63.40999984741211,61.86000061035156,62.29999923706055,63300.0,0.010612636468666281,-1.1678364211116001,13.75097758702909,45.393457680816525,35.78879857632499,-1.090953424653847,0.6840549892871053,3.9579326461320363,3.0814085598969854,18.943715066236255,1.5499992370605469,-1.2961813135144595,-0.30700187683105185,-3.743667594352573,3.129663840690469,-2.0253347355918123,1.4113309819297086,-3.6899986267089844,86.82349709903492,34.7292742200882,1.7183328587607596,6,-1.5649986267089844,0.030000686645514918,2.8275012969970703,5.045001983642578,0.13000106811523438,2,0.07430387084047752,3.666653951057423,62.18999862670898,1.359550465479109,62.13999938964844,-1.0932643920796619,62.09000015258789,0.07430387084047752 6441,2017-06-29,62.58000183105469,62.86000061035156,61.66999816894531,62.86000061035156,71500.0,-0.00429588941322856,7.500054495912806,-0.5090893958204732,41.39625551668753,36.63161668568802,-1.0873692650481246,0.7739979374192387,4.001747399869288,3.393412904869507,19.76206776260101,1.19000244140625,-1.4627963942658155,-0.43749847412109233,-3.718930475065676,2.843933526823484,-2.0782144745933806,1.203217526351196,-3.3350019836425773,74.4615994966947,21.577752476141484,1.640716000472289,6,-1.2950019836425781,0.29999732971192117,3.3674983978271484,5.314998626708984,0.75,3,0.09651647073826153,-1.1678364211116001,62.849998474121094,3.666653951057423,62.18999862670898,1.359550465479109,62.13999938964844,0.09651647073826153 6442,2017-06-30,63.11000061035156,63.41999816894531,61.97000122070313,62.599998474121094,75400.0,0.008469139721786867,1.566372517908853,-1.8214441416893732,42.9664941472628,36.83324608263993,-1.5656764448351623,0.07538219799714341,3.203863286563376,2.908610925637575,20.97238969470712,1.4499969482421804,-1.8027710391882792,0.2020004272460909,-2.89998409453635,3.303984949028539,-1.3489918336451296,1.7529926881373115,-3.781700762939451,86.8086059626192,34.21510942587696,1.5509922608912237,6,-1.8200016021728516,-0.35500144958495383,2.8999996185302734,4.784999847412109,0.20999908447265625,4,0.019172858069568477,7.500054495912806,62.58000183105469,-1.1678364211116001,62.849998474121094,3.666653951057423,62.18999862670898,0.019172858069568477 6443,2017-07-03,63.27000045776367,64.04000091552734,62.90999984741211,63.56999969482422,28300.0,0.002535253460065112,-1.2156873744796868,-0.5882313342408785,42.47102796993456,38.34524759047264,-1.7270067301004701,-0.19710988456660772,2.7939134501799003,2.804937025994988,21.41213782191725,1.1300010681152344,-1.9263459618540963,0.4270002365112333,-2.581418295213794,3.435418768236268,-1.0772090293512804,1.931209502373747,-3.7780326774902306,74.0740693170025,22.868622997974832,1.5042092658625166,7,-1.6700000762939453,-0.5150012969970632,2.739999771118164,4.625,-0.3400001525878906,0,0.010115368816469017,1.566372517908853,63.11000061035156,7.500054495912806,62.58000183105469,-1.1678364211116001,62.849998474121094,0.010115368816469017 6444,2017-07-05,62.6500015258789,63.36000061035156,62.22000122070313,63.09000015258789,76700.0,-0.009799256004410117,1.3265304533652897,1.4666658189540311,38.5046657002757,40.06690821668457,-0.8464267448821872,0.3652181954075573,3.131617170352932,3.465614473053769,21.632878177975662,1.1399993896484304,-1.7697795162946193,-0.1444988250732493,-3.131373324096039,2.8423756739495403,-1.6379360745846512,1.3489384244381455,-2.8851517574902203,41.35030469255477,-5.411448937054843,1.4934372495113966,7,-1.0500011444091726,0.10499763488770952,3.359998703002937,5.244998931884773,0.3099975585937571,2,0.017238595212345054,-1.2156873744796868,63.27000045776367,1.566372517908853,63.11000061035156,7.500054495912806,62.58000183105469,0.017238595212345054 6445,2017-07-06,62.20000076293945,62.95000076293945,62.02999877929688,62.459999084472656,71100.0,-0.0071827733755690515,-2.0666615804230974,0.5909071205014513,42.961417812071645,41.78587012651351,-0.024308217715869773,0.6849427856099339,3.2679633099571674,3.956165680482755,21.958464463475686,0.920001983642571,-1.7548616730718294,-0.4894994735717759,-3.400210453590134,2.421211506446582,-1.9448549635809513,0.9658560164374066,-2.1786419257224523,22.362952733219377,-26.945874836756143,1.4553554900091796,7,-0.10000038146972656,0.5549983978271555,3.809999465942383,5.694999694824219,1.8100013732910156,3,0.01720256722989877,1.3265304533652897,62.6500015258789,-1.2156873744796868,63.27000045776367,1.566372517908853,63.11000061035156,0.01720256722989877 6446,2017-07-07,62.4900016784668,63.22000122070313,62.08000183105469,62.08000183105469,55300.0,0.004662394083122523,-4.560974702034851,-1.5769326701586044,54.71465934142909,43.479311334291864,0.01139866311168447,0.30670528994366464,2.6857116171005373,3.6918880880793097,22.237957290086527,1.1399993896484446,-1.4294705830914438,-0.13349857330322124,-2.996705805581769,2.7297086589753192,-1.5651021894424844,1.298105042836049,-2.2275243165511753,25.12079876455364,-25.596368628434206,1.4316036161392702,7,0.06499862670898438,0.2649974822998118,3.6699981689453125,5.404998779296875,1.8800010681152344,4,0.007841220204965582,-2.0666615804230974,62.20000076293945,1.3265304533652897,62.6500015258789,-1.2156873744796868,63.27000045776367,0.007841220204965582 6447,2017-07-10,61.540000915527344,62.47999954223633,61.36999893188477,62.47999954223633,52600.0,-0.015202444189832853,1.3617068766105809,-2.2926804305957442,46.6357389700041,43.86122319949519,0.9780275065989059,1.0930081789101678,3.335745959543601,4.660113723232442,23.05980987007016,1.1200027465820241,-0.9780660232501432,-0.9439992904663086,-3.727896871659496,1.8398982907268788,-2.3359480810629023,0.4479495001302851,-1.0508721403950219,6.367110761867094,-44.20898485467377,1.391948790596592,7,1.0149993896484375,1.214998245239265,4.614998817443848,6.354999542236328,2.2900009155273438,0,0.029086787274904102,-4.560974702034851,62.4900016784668,-2.0666615804230974,62.20000076293945,1.3265304533652897,62.6500015258789,0.029086787274904102 6448,2017-07-11,61.29999923706055,62.61000061035156,61.04999923706055,61.83000183105469,68600.0,-0.003899929718822026,-2.0291212515138386,0.5638333705334496,56.14526553465227,45.68766474145936,1.2140107276550012,1.132758063223136,3.256169146267041,4.935491882848012,23.742728914352117,1.5600013732910156,-0.590887876912916,-1.020000839233397,-3.667089484621158,1.627087806154364,-2.343545161927281,0.3035434834604871,-0.597818133504525,10.82250438855063,-43.3373751428157,1.3235443226938814,7,1.2450008392333984,1.0249996185302734,5.027500152587891,6.595001220703125,2.1199989318847656,1,0.03295269955798674,1.3617068766105809,61.540000915527344,-4.560974702034851,62.4900016784668,-2.0666615804230974,62.20000076293945,0.03295269955798674 6449,2017-07-12,63.7400016784668,64.84999847412111,62.27000045776367,62.27000045776367,119600.0,0.03980428175814854,-2.510198467894308,-2.7735736340931503,71.85762646848904,48.62812794008964,-1.0985231864276557,-1.4683758141633731,0.5335041007305676,2.562658116634509,24.042570434850447,3.549999237060561,-0.39882072075423736,1.474501609802246,-0.9938459147023764,3.9428491343068686,0.24032784754993486,2.7086753720545573,-2.8375513861924944,70.78955214441216,10.097650243477688,1.2341737622523095,7,-0.7900028228759695,-1.4150028228759766,2.5149974822998047,4.154998779296875,-0.7600021362304688,2,-0.01270789695577712,-2.0291212515138386,61.29999923706055,1.3617068766105809,61.540000915527344,-4.560974702034851,62.4900016784668,-0.01270789695577712 6450,2017-07-13,63.63999938964844,64.09999847412111,62.5,64.08000183105469,88800.0,-0.0015689094161436268,5.666719649044392,-0.29932114015238015,68.98584873831638,51.69363829804839,-0.9774654259567512,-1.5643542320780597,0.3644861093388272,2.7192314605543686,24.3460497539926,1.599998474121108,-0.2626907726901919,1.4479993820190415,-0.7347334538395529,3.630732217877629,0.3566329640897479,2.5393657999483352,-2.5900001525878906,68.15791243661803,3.43564725993528,1.091366417929294,7,-0.6900005340576101,-1.3150005340576172,2.5349998474121094,4.255001068115234,-0.34999847412109375,3,-0.010685108606182547,-2.510198467894308,63.7400016784668,-2.0291212515138386,61.29999923706055,1.3617068766105809,61.540000915527344,-0.010685108606182547 6451,2017-07-14,63.88000106811523,64.54000091552734,63.38999938964844,63.58000183105469,62900.0,0.0037712394841069585,-2.382336936704458,-0.6818126647246336,62.69503645875039,53.88569855488035,-1.1327950859542,-1.8744704553026423,-0.12247053324716006,2.5305855266585766,24.108250036789205,1.1500015258789062,-0.07319721505288612,1.6715009689330955,-0.5589237306834676,3.9019256685496586,0.556288619124814,2.786713318741377,-2.5260018920898375,74.47374734853344,11.342445105974654,1.1152123498082809,7,-0.9300022125243999,-1.555002212524407,2.099998474121101,4.014999389648445,-0.24000167846678977,4,0.0020350824349020247,5.666719649044392,63.63999938964844,-2.510198467894308,63.7400016784668,-2.0291212515138386,61.29999923706055,0.0020350824349020247 6452,2017-07-17,64.41000366210939,65.0,63.6500015258789,64.06999969482422,83800.0,0.008296846980779149,-1.288132415219976,1.1333494398739345,65.07305670975808,56.397035081527406,-1.6304598276979192,-2.311933310247582,-0.7142825913405773,2.0580967314849516,22.593527361688707,1.3499984741211009,0.01885303530257687,2.0675033569336065,-0.3555789414967023,4.4905856553639225,0.8559622077184486,3.2790445061487645,-2.7763245422363454,85.06338673586595,23.906103036102927,1.2115411492151578,7,-1.3850040435791158,-2.085004806518569,1.4074954986572124,3.4849967956542827,-0.9000053405761861,0,-0.0006210357592463245,-2.382336936704458,63.88000106811523,5.666719649044392,63.63999938964844,-2.510198467894308,63.7400016784668,-0.0006210357592463245 6453,2017-07-18,64.87000274658203,65.08999633789061,64.16000366210939,64.40000152587889,81500.0,0.007141733555640961,1.0439659942653066,1.38234040166048,66.87658695364956,59.54947077634672,-2.0558223696819624,-2.6934395930263406,-1.1865647008064713,1.6518446860030451,21.016655334695862,0.9299926757812216,0.2015820563679256,2.3900022506713867,-0.27949180151964015,5.059496302862414,1.0552552245758733,3.7247492767669,-2.8996915386962883,92.19879742169422,33.05538910747248,1.3347470260955137,7,-1.8000049591064524,-2.545003890991211,0.6799964904785156,3.0249977111816406,-2.5300025939941406,1,-0.01603207756272429,-1.288132415219976,64.41000366210939,-2.382336936704458,63.88000106811523,5.666719649044392,63.63999938964844,-0.01603207756272429 6454,2017-07-19,66.15000152587889,66.34999847412111,64.55999755859375,65.19000244140625,69400.0,0.0197317515816553,1.6323678733513631,2.042545938575325,69.27570707777427,62.47328069475812,-3.1146767180292727,-3.7124918864947603,-2.446172776728254,0.42783354342448376,19.30734983663128,1.790000915527358,0.3718234856501823,3.383500862121565,0.4300695339315723,6.336932190311558,1.9067851980265687,4.860216526216561,-3.805328102392565,94.80527201279288,37.54541701357263,1.4767156640949965,7,-2.4500026702880646,-3.3950023651122834,-1.8250026702880717,1.7449989318847798,-2.0100021362304545,2,-0.041269891065165876,1.0439659942653066,64.87000274658203,-1.288132415219976,64.41000366210939,-2.382336936704458,63.88000106811523,-0.041269891065165876 6455,2017-07-20,67.23999786376953,67.37999725341797,65.79000091552734,66.20999908447266,52700.0,0.01647764645121308,1.4274798490425382,1.0729164183137592,74.84005120964069,64.70943534678165,-3.8158423084744797,-4.445219750855571,-3.497856532055536,-0.5963943930288451,17.49005003833533,1.589996337890625,0.5770870473798837,4.101997375488281,0.8593817759371234,7.344612975039439,2.4806895757127023,5.72330517526386,-4.3345789331943365,96.49124148863143,39.69679898120923,1.6213077997755787,7,-3.0249996185302734,-3.969999313354492,-2.914999008178711,0.6550025939941406,-3.6199989318847585,3,-0.06335512279706046,1.6323678733513631,66.15000152587889,1.0439659942653066,64.87000274658203,-1.288132415219976,64.41000366210939,-0.06335512279706046 6456,2017-07-21,67.22000122070311,67.93000030517578,66.97000122070311,67.75,84600.0,-0.0002973920836067956,1.1573027928746868,-0.5145625314805625,73.16797822827783,67.65746193103428,-3.4132785554760474,-4.099865642354857,-3.4528520626190726,-0.48932065307080563,15.563837566806694,0.9599990844726705,0.9060853817429759,3.74200057983397,0.2807160009215579,7.203285158746382,2.011358290377757,5.472642869290176,-3.598649758473073,83.41123161279712,29.157033613853258,1.730642289456207,7,-2.7300014495849467,-3.6750011444091655,-2.7575016021728374,0.6749992370605611,-4.999999999999979,4,-0.058464746114365806,1.4274798490425382,67.23999786376953,1.6323678733513631,66.15000152587889,1.0439659942653066,64.87000274658203,-0.058464746114365806 6457,2017-07-24,66.95999908447266,67.44999694824219,65.83999633789061,67.27999877929689,75200.0,-0.003867928168831636,3.8788190551054105,0.6037743997236243,70.56854267163895,69.26004827958835,-2.5743139111048805,-3.6430917064989856,-3.1800189691078984,-0.1526092053573791,14.646685382601238,1.6100006103515767,1.2228312168157558,3.2384984970092745,-0.4867851099404703,6.963782103959012,1.375856693534402,5.101140300484147,-2.5630908305123796,74.27050173938198,21.59296639908125,1.8626418034748693,7,-1.8599987030029297,-3.414999008178711,-2.739999771118164,0.9350013732910156,-5.069999694824219,0,-0.0495818360247573,1.1573027928746868,67.22000122070311,1.4274798490425382,67.23999786376953,1.6323678733513631,66.15000152587889,-0.0495818360247573 6458,2017-07-25,68.31999969482422,68.73999786376953,67.12999725341797,67.30000305175781,60200.0,0.020310642606728102,-1.3676336117671477,-3.187492549412156,79.19667481201537,70.07549809553572,-3.166833556649408,-4.76043312834598,-4.517246033435242,-1.4237006676422368,14.205690239113439,1.779998779296875,1.4504609533734794,4.289499092102048,0.11805019359411517,8.46094799060998,2.2037746428480887,6.375223541356014,-3.2871348716451507,89.9521976487595,34.361254215445534,2.0857244492539646,7,-2.700000762939453,-4.370000839233398,-5.217500686645508,-0.8949985504150391,-6.029998779296875,1,-0.0704040016799855,3.8788190551054105,66.95999908447266,1.1573027928746868,67.22000122070311,1.4274798490425382,67.23999786376953,-0.0704040016799855 6459,2017-07-26,67.87999725341797,68.70999908447266,67.55999755859375,68.29000091552734,39300.0,-0.006440316794081968,-1.1904727304433755,-0.4019656975309104,79.27830709387568,71.21910457948675,-2.3219975474385564,-4.081557088275247,-4.045573503798977,-0.9055463175685787,13.52439802107738,1.1500015258789062,1.8591808316656468,3.5649967193603516,-0.84711712675184,7.97711056547255,1.3589397963042558,5.771053642416447,-2.105705822120811,70.84740677904733,10.596743672464456,2.206056923056098,7,-1.8149986267089844,-3.9299983978271484,-4.777498245239258,-0.45499610900878906,-5.819995880126946,2,-0.08161457461684152,-1.3676336117671477,68.31999969482422,3.8788190551054105,66.95999908447266,1.1573027928746868,67.22000122070311,-0.08161457461684152 6460,2017-07-27,67.51999664306639,68.68000030517578,66.90000152587889,68.68000030517578,89800.0,-0.005303485929847307,2.0689537239220472,2.829251953851914,75.74202047596594,72.66876947028848,-1.5128300253649059,-3.5349942759865485,-3.6506631412331814,-0.4736435480458141,13.326530978802847,1.7799987792968892,2.233156765824745,2.9714962005615035,-1.605388069119556,7.548380470242563,0.6830540657209667,5.259938335402033,-1.1525639252747624,57.931014524780764,-6.483953553253329,2.2884421348405306,7,-1.3249969482421733,-3.5699977874755717,-4.492498397827134,-0.16999626159666548,-4.3799972534179545,3,-0.05005920351693394,-1.1904727304433755,67.87999725341797,-1.3676336117671477,68.31999969482422,3.8788190551054105,66.95999908447266,-0.05005920351693394 6461,2017-07-28,68.62000274658203,68.62000274658203,66.97000122070311,67.51999664306639,106000.0,0.016291560399960492,1.9999861284505738,-0.9482781300149963,85.68544479617536,74.95903481322374,-2.0894905598674427,-4.384071089861948,-4.655512551849249,-1.4979741931633015,13.022053943340206,1.6500015258789205,2.297273543673562,3.7695022583007756,-1.0510774046290834,8.590081921230627,1.3592124268358532,6.179792089765705,-1.778056999594824,95.86223951550743,23.10887139485189,2.410289831464927,7,-2.170001983642578,-4.670003890991211,-5.872503280639648,-1.5500011444091797,-5.230003356933594,4,-0.07286510659526768,2.0689537239220472,67.51999664306639,-1.1904727304433755,67.87999725341797,-1.3676336117671477,68.31999969482422,-0.07286510659526768 6462,2017-07-31,64.31999969482422,65.86000061035156,63.5,65.77999877929689,106700.0,-0.06266398833643294,1.913576060695969,-1.3272645304480468,60.80113469387084,74.28398456213722,2.454522014254877,0.01183685329553441,-0.32060761494193457,2.8467621079920065,12.850732794545323,5.120002746582031,2.3275914602571675,-0.5910007476806669,-5.349579278008605,4.167577782647264,-2.970290012844629,1.788288517483302,4.4199981689453125,15.648855517554166,-62.25581408749842,2.379289265163966,7,1.7999992370605469,0.12999916076660156,-1.7175006866455078,2.605001449584961,-0.09999847412110796,0,-0.03264923016301058,1.9999861284505738,68.62000274658203,2.0689537239220472,67.51999664306639,-1.1904727304433755,67.87999725341797,-0.03264923016301058 6463,2017-08-01,63.90999984741211,64.81999969482422,63.2599983215332,64.81999969482422,74600.0,-0.006374375767372764,2.4285750216934745,0.6232879575679923,50.711288683225305,72.22127140718733,3.0329743396671773,0.4977628076419336,0.07930731028315563,3.2859931035134338,13.147145333423449,1.5600013732910156,2.4329895634018825,-1.0330005645751896,-5.753570824945342,3.68756969579497,-3.393285694760266,1.3272845656098866,4.725198059082032,11.926631832769296,-64.11538892553929,2.3602851301850785,8,2.089998245239258,0.9849987030029297,-1.3075008392333984,3.0150012969970703,-0.22999954223632812,1,-0.03160695450769069,1.913576060695969,64.31999969482422,1.9999861284505738,68.62000274658203,2.0689537239220472,67.51999664306639,-0.03160695450769069 6464,2017-08-02,63.72999954223633,64.05000305175781,63.040000915527344,63.93000030517578,44100.0,-0.002816465429596904,3.5908535263773897,0.2197810950278976,50.374065154212886,69.5028285121398,3.166598884738349,0.8040462720320534,0.22177760564615312,3.4892054358789437,13.108112593628924,1.0100021362304688,2.476990353098941,-1.267000770568842,-5.901043667315946,3.367042126178262,-3.584022218942394,1.05002067780471,4.690190380859377,12.234019528005563,-62.1282483137275,2.3170214483735525,8,2.1599998474121094,1.164999008178711,-1.1275005340576172,3.1950016021728516,0.020000457763671875,2,-0.02259530263694165,2.4285750216934745,63.90999984741211,1.913576060695969,64.31999969482422,1.9999861284505738,68.62000274658203,-0.02259530263694165 6465,2017-08-03,63.27000045776367,64.40000152587889,62.9000015258789,63.56000137329102,51400.0,-0.007217936415765958,-1.9126248111166537,1.449999046329357,47.51020314106651,66.65196461356076,3.3572862417852036,1.4211819263570646,0.6107252335536799,3.967262942344263,12.881853101279583,1.499999999999993,2.456406647163888,-1.7804998397827205,-6.301916862709476,2.7409171831440418,-4.041208351246098,0.48020867168065706,4.827378124877939,6.468511414745652,-65.07561648959968,2.26070851146338,8,2.549999237060547,1.6249980926513672,-0.6675014495849609,3.655000686645508,0.29000091552735086,3,-0.019124372936908607,3.5908535263773897,63.72999954223633,2.4285750216934745,63.90999984741211,1.913576060695969,64.31999969482422,-0.019124372936908607 6466,2017-08-04,62.97999954223633,63.40999984741211,62.20000076293945,63.40999984741211,51600.0,-0.004583545336323103,4.627898724295169,1.4827549919759706,44.0466136082031,63.70508360651233,3.333104599229401,1.8443344448748746,0.8873815750606155,4.279727160237002,12.977109284780017,1.2099990844726562,2.289984355284247,-2.095000648498541,-6.56299376460224,2.372992467605151,-4.328997206550383,0.13899590955330865,4.70158887586426,21.311442945780225,-46.518171512913185,2.233996558051847,8,2.489999771118164,1.914999008178711,-0.8975000381469727,3.9450016021728516,0.5699996948242188,4,0.0025404866398071047,-1.9126248111166537,63.27000045776367,3.5908535263773897,63.72999954223633,2.4285750216934745,63.90999984741211,0.0025404866398071047 6467,2017-08-07,63.33000183105469,63.81000137329102,62.63999938964844,63.52000045776367,40400.0,0.0055573561664388205,2.038964384620301,0.44185695782544665,43.529412896103125,59.7420545047443,2.6977323959541195,1.7236845874369635,0.5162209619168507,3.9293830532798353,12.573000790582721,1.1700019836425852,1.9465041128313487,-1.834498405456543,-6.070004117934332,2.4010073070212385,-3.9522512616954373,0.28325445078235134,3.8034278215297945,43.12982934318749,-20.724261173270484,2.117752856238892,8,2.124998092651367,1.5649967193603516,-1.247502326965332,3.594999313354492,0.34999847412109375,0,0.0009473797072325763,4.627898724295169,62.97999954223633,-1.9126248111166537,63.27000045776367,3.5908535263773897,63.72999954223633,0.0009473797072325763 6468,2017-08-08,63.31999969482422,63.56000137329102,62.52000045776367,63.34000015258789,54900.0,-0.0001579367746925575,3.5217146126861674,0.10526632802618106,36.68862417704206,55.00986751398501,2.1499920787114633,1.9950675774392295,0.47904432212914116,3.9333932615431024,11.991535674368016,1.0400009155273509,1.6108578542139043,-1.9455005645751982,-5.878531007887773,1.9875298787373765,-3.9120157862314784,0.021014657081089183,3.3200870687957575,50.90902470362446,-8.656931612843984,1.9665152216562864,8,2.1200008392333984,1.5749988555908203,-1.2975006103515625,3.605001449584961,-0.220001220703125,1,0.014213542801903456,2.038964384620301,63.33000183105469,4.627898724295169,62.97999954223633,-1.9126248111166537,63.27000045776367,0.014213542801903456 6469,2017-08-09,62.93000030517578,63.56000137329102,62.5,63.56000137329102,34300.0,-0.006159181799243019,2.3650780195093652,31.499332443258034,28.298132914139927,49.7383244515599,1.9712960698183508,2.446716713334922,0.8585921055300503,4.307407779575755,12.938873079745006,1.0600013732910227,1.2833678216288007,-2.294999885559079,-6.30999989808123,1.7200001269630718,-4.302499891820162,-0.2874998792980037,3.26607785837615,33.18178586724533,-20.816413286596607,2.0075000062610755,8,2.480001449584961,1.9649982452392578,-0.7525005340576172,3.9950008392333984,1.1500015258789062,2,0.011918004073778965,3.5217146126861674,63.31999969482422,2.038964384620301,63.33000183105469,4.627898724295169,62.97999954223633,0.011918004073778965 6470,2017-08-10,62.959999084472656,63.209999084472656,61.79999923706055,62.790000915527344,61600.0,0.0004767007651580446,3.2089662711517,-0.2698379059164007,28.571455983691337,43.39232569461723,1.370568128550815,2.4908701720948443,0.787326567179754,4.282193630594463,14.079213024728798,1.4099998474121094,0.693356596922797,-2.231001091003421,-6.313465560279909,1.851463378273067,-4.272233325641665,-0.18976885636517693,2.8364713390180327,57.711373858913085,7.126645964497165,2.0412322346382457,8,0.8700008392333984,1.9349994659423828,-0.7824993133544922,3.9650020599365234,1.6500015258789062,3,0.012547664025017058,2.3650780195093652,62.93000030517578,3.5217146126861674,63.31999969482422,2.038964384620301,63.33000183105469,0.012547664025017058 6471,2017-08-11,64.01000213623047,64.44000244140625,62.93999862670898,62.97000122070313,62700.0,0.016677304114141256,-1.7272645304480287,6.117718337671621,36.25353294392444,40.66481438906763,-0.4493910891951458,1.5295254041560042,-0.3119358970330097,3.202732511590469,14.693100980434037,1.5000038146972727,0.11311244690583067,-1.1874980926513672,-5.26157905131042,2.8865828660076858,-3.2245385719808866,0.8495423866781593,1.3068917448886026,83.71212942211741,34.63126840469468,2.0370404793295247,8,-0.7000026702880859,0.8849964141845703,-1.5825023651123047,2.914999008178711,0.9899978637695312,4,-0.007030163223268215,3.2089662711517,62.959999084472656,2.3650780195093652,62.93000030517578,3.5217146126861674,63.31999969482422,-0.007030163223268215 6472,2017-08-14,64.37000274658203,65.04000091552734,63.90999984741211,64.31999969482422,44900.0,0.005624130578614661,-1.597695403962011,0.04807981513406481,29.702007240461953,38.330449784316144,-0.895750594744662,1.2294066922682418,-0.7157716590312262,2.821774450909132,14.916297048956432,1.1300010681152344,-0.4360250651546522,-0.8254974365234347,-4.901245107319198,3.250250234272329,-2.8633712719213094,1.2123763988744471,-2.5700035095214844,79.32105488098505,33.94738658738187,2.037873835397881,8,-0.9500026702880859,0.5249958038330078,-1.7150030136108398,2.5549983978271484,0.45999908447265625,0,-0.012738907480705719,-1.7272645304480287,64.01000213623047,3.2089662711517,62.959999084472656,2.3650780195093652,62.93000030517578,-0.012738907480705719 6473,2017-08-15,63.83000183105469,64.55999755859375,63.63999938964844,64.55999755859375,33400.0,-0.00838901495240374,1.5205576806504881,-14.599023497101006,29.399855639377904,35.999982060445596,-0.4115719490141956,1.7786929531158222,-0.2032507482136907,3.3194221169304967,15.15560655834341,0.9199981689453125,-1.262109891869926,-1.3134983062744112,-5.433033862212767,2.8060372496639374,-3.373266084243582,0.7462694716947667,-1.9652025604248067,62.65436859140022,19.65600089502577,2.059767777969175,8,-0.4100017547607422,1.0649967193603516,-1.175002098083496,2.894998550415039,-0.01000213623046875,1,-0.002350016004635691,-1.597695403962011,64.37000274658203,-1.7272645304480287,64.01000213623047,3.2089662711517,62.959999084472656,-0.002350016004635691 6474,2017-08-16,63.41999816894531,64.44999694824219,63.25,63.93000030517578,44400.0,-0.006423369110885702,-1.8235272998177918,0.6986371522334399,29.251062167083504,33.97118861889192,-0.056061910542979376,2.0803453646010723,0.20456810228216682,3.6687703677541634,14.749415405712474,1.1999969482421875,-1.5665744315683696,-1.5870018005371094,-5.746834559257067,2.5728309581828412,-3.666918179897081,0.4929145788228695,-1.491694865417486,49.999941131245535,8.523197394899789,2.0799163793599758,8,1.9073486328125e-06,1.8500003814697266,-0.9849987030029297,3.200002670288086,-0.029998779296875,2,-0.005045722233730898,1.5205576806504881,63.83000183105469,-1.597695403962011,64.37000274658203,-1.7272645304480287,64.01000213623047,-0.005045722233730898 6475,2017-08-17,62.97999954223633,64.51000213623047,62.95000076293945,63.43000030517578,54800.0,-0.006937853033941566,-5.117672578220251,0.8823507412449325,19.414341338807958,31.23426947784802,0.37825117325633784,2.302902897299134,0.6153021296469063,4.0337621497154,13.85358218405999,1.5600013732910156,-1.688131147681915,-1.8140005111694393,-5.928418359833117,2.3004173374942383,-3.871209435501271,0.2432084131623995,-0.989462286468509,1.9048034252314388,-31.34204571942527,2.057208924331838,8,0.4400005340576172,2.289999008178711,-0.3425006866455078,3.4950008392333984,1.1099967956542827,3,0.017465898647405664,-1.8235272998177918,63.41999816894531,1.5205576806504881,63.83000183105469,-1.597695403962011,64.37000274658203,0.017465898647405664 6476,2017-08-18,63.290000915527344,63.72000122070313,62.59000015258789,62.63000106811523,52300.0,0.004922219363992175,-2.0540500136607283,-1.466663840969795,40.15299602630459,30.859112047870408,0.13057977292064038,1.7743515577174378,0.29483166285918827,3.6311135554684597,12.723538475465656,1.1300010681152415,-1.791768999703038,-1.3074991226196317,-5.307876716159043,2.69287847091978,-3.3076879193893376,0.6926896741500741,-1.2384743865643344,28.57145081455439,-6.61633537425427,2.0001887967697045,8,0.12999916076660156,1.9799976348876953,-0.6525020599365234,3.164999008178711,1.279998779296875,4,0.02085637029119347,-5.117672578220251,62.97999954223633,-1.8235272998177918,63.41999816894531,1.5205576806504881,63.83000183105469,0.02085637029119347 6477,2017-08-21,63.63999938964844,64.63999938964844,62.95000076293945,63.02000045776367,63800.0,0.005530075352475183,-3.447374629195549,0.9393925382192194,47.388781859488056,32.04801845703108,-0.19089593090751578,1.2257172329314017,-0.07854847566811429,3.1737550684328397,12.15980171268313,1.6899986267089844,-1.8123613785162576,-0.7915006637573185,-4.652196948954469,3.069195621439839,-2.7218488063558937,1.1388474788412566,-1.5287033729541406,51.219494040696325,12.548621617653701,1.9303481425985771,8,-0.2199993133544922,1.6299991607666016,-1.0025005340576172,2.5500011444091797,2.4800033569335938,0,0.021370217212365095,-2.0540500136607283,63.290000915527344,-5.117672578220251,62.97999954223633,-1.8235272998177918,63.41999816894531,0.021370217212365095 6478,2017-08-22,63.5099983215332,63.9900016784668,62.81999969482422,63.72000122070313,66500.0,-0.0020427572181337394,2.1199894206267262,-0.3387149370266344,47.851554933019415,34.220620903573234,-0.034765200970817034,1.029680903036379,0.01801874472751308,3.193272832574536,10.966123159628548,1.1700019836425781,-1.7607442155093338,-0.6810016632080078,-4.095230878866673,2.733227552450664,-2.3881162710373474,1.0261129446213246,-1.3401282068622464,44.87797616278529,2.7447512585831078,1.7071146078293349,8,-0.08999824523925781,1.760000228881836,-0.8349990844726562,2.355001449584961,3.3800010681152344,1,0.020784184292348407,-3.447374629195549,63.63999938964844,-2.0540500136607283,63.290000915527344,-5.117672578220251,62.97999954223633,0.020784184292348407 6479,2017-08-23,62.34000015258789,63.6500015258789,61.849998474121094,63.38999938964844,70400.0,-0.018422267357368516,1.2929923924901774,4.999927340102644,42.024024047603156,35.715350688452325,1.1652820209406727,1.8586497923602394,1.1322387712203437,4.234324190317892,9.929717986475278,1.8000030517578054,-1.7549168251285892,-1.5739999771118178,-4.605535510814661,1.4575355565910257,-3.089767743963236,-0.0582322102603996,2.700000762939453,17.562778411281656,-27.880454024083278,1.5157677668514213,8,1.1049995422363281,2.9299983978271484,0.3574981689453125,2.989999771118164,4.969997406005859,2,0.023740768986425742,2.1199894206267262,63.5099983215332,-3.447374629195549,63.63999938964844,-2.0540500136607283,63.290000915527344,0.023740768986425742 6480,2017-08-24,64.13999938964844,66.48000335693361,61.93999862670898,62.45000076293945,277300.0,0.028873904919068716,-2.3505534120389444,-1.609523671121994,57.90189793980581,38.12072457688359,-0.5025836558022121,-0.21877025228117475,-0.7127990629153089,2.335453003976042,9.330302458409276,4.540004730224631,-1.622147147605098,0.3949991226196303,-2.123569070324365,2.9135673155636255,-0.8642849738523637,1.6542832190916243,-2.2900009155273438,49.46001080967054,0.9244363297001712,1.259284096471996,8,0.02500152587890625,1.1299991607666016,-0.9125003814697195,-1.2600002288818288,3.7600021362304545,3,-0.011693171299297589,1.2929923924901774,62.34000015258789,2.1199894206267262,63.5099983215332,-3.447374629195549,63.63999938964844,-0.011693171299297589 6481,2017-08-25,63.61999893188477,64.48999786376953,61.86000061035156,64.23000335693361,97400.0,-0.008107272571124868,3.6548894237749336,-0.3609496572412761,51.930738156034764,40.59058356750279,-0.0488612788022067,-0.09756608568960701,-0.19451705009731768,2.747923479859473,8.679930977408947,2.6299972534179688,-1.3701163594013082,0.12499885559082458,-0.9142424190349558,1.164240130216605,-0.39462178172205853,0.6446194929037148,2.8600044250488352,38.22891125524009,-10.536449326220108,0.5196206373128894,8,0.545001983642571,1.6499996185302663,0.12249946594237571,-0.35000038146973367,4.350002288818338,4,0.0073875733086548045,-2.3505534120389444,64.13999938964844,1.2929923924901774,62.34000015258789,2.1199894206267262,63.5099983215332,0.0073875733086548045 6482,2017-08-28,62.22000122070313,64.11000061035156,61.459999084472656,63.58000183105469,117300.0,-0.022005622990980522,1.1900855627786149,2.2294930241574518,43.820234350957264,42.192847868789386,1.1332607158751244,1.1984853473709265,1.246131696367982,4.048562758788073,8.641358081334843,2.6500015258789062,-1.145016494498229,-1.1699989318847557,-2.2802008631922845,-0.05979700057722681,-1.72509989753852,-0.6148979662309912,4.260002136230476,15.139471900447225,-31.976880113455273,0.5551009656537652,8,1.75,2.8799972534179616,1.7974987030029226,1.3249988555908132,5.779998779296868,0,0.037769180778144174,3.6548894237749336,63.61999893188477,-2.3505534120389444,64.13999938964844,1.2929923924901774,62.34000015258789,0.037769180778144174 6483,2017-08-29,61.88999938964844,62.97000122070313,61.41999816894531,62.22999954223633,105300.0,-0.005303790173261658,-1.421874860301908,0.25000000000000133,44.11764452043148,43.844690352494716,1.29535364814938,1.4433982558734826,1.6012152793317753,4.2729254199994955,8.470875753296673,1.5500030517578196,-1.0851034143229086,-1.399000740051271,-2.6664214173622867,-0.13158006274025524,-2.0327110787067824,-0.7652904013957595,4.389203796386738,9.28855215047681,-37.95498899152094,0.6337103386555094,8,2.0600013732910227,3.1899986267089844,2.4325008392333984,1.6550006866455078,5.489997863769531,1,0.06834712229195938,1.1900855627786149,62.22000122070313,3.6548894237749336,63.61999893188477,-2.3505534120389444,64.13999938964844,0.06834712229195938 6484,2017-08-30,62.290000915527344,62.56000137329102,61.52000045776367,61.58000183105469,73500.0,0.006463104375887374,-1.5060207739682128,-2.0882316642170338,46.362661886356065,46.83894819111117,0.8026081969854317,0.9802417490210047,1.2862651798949543,3.7701349344281994,8.178729640833069,1.0400009155273509,-0.9860685864302638,-0.9269992828369169,-2.251268791014482,0.39727022534064815,-1.5891340369256994,-0.2648645287481344,3.697649969482441,17.193712540992827,-27.539088376570994,0.6621347540887833,8,1.6599998474121165,2.7749977111816406,2.494997978210449,1.6599979400634766,4.839996337890625,2,0.07384810413406862,-1.421874860301908,61.88999938964844,1.1900855627786149,62.22000122070313,3.6548894237749336,63.61999893188477,0.07384810413406862 6485,2017-08-31,62.06000137329102,62.91999816894531,61.81999969482422,62.6500015258789,64500.0,-0.0036923990826108755,-1.056065170502148,-0.8309872019427917,38.37902253762298,46.6418400257021,0.9927838273806628,1.175196201831696,1.6200621385355376,3.883468180462806,8.179099320186241,1.0999984741210938,-0.8497385171035248,-1.0964988708496008,-2.517592488520272,0.32459474682106304,-1.8070456796849328,-0.3859520620142689,3.6535903487548964,20.847011985854785,-18.17214767152553,0.7105468088353323,8,1.8899993896484375,2.989997863769524,2.9474973678588796,1.8899974822997976,4.5600013732910085,3,0.08459548935108763,-1.5060207739682128,62.290000915527344,-1.421874860301908,61.88999938964844,1.1900855627786149,62.22000122070313,0.08459548935108763 6486,2017-09-01,63.13999938964844,63.2400016784668,61.68999862670898,62.20000076293945,53400.0,0.01740248134803002,1.719295956097655,-1.5932175993276174,43.24915875671862,46.181881903172176,-0.12374237338885052,0.11362519557410167,0.6388862591950115,2.69078188886283,7.877876509826945,1.5500030517578196,-0.6517228015342909,-0.02450084686279297,-1.4432102949727437,1.3942086012471577,-0.7338555709177683,0.6848538771921824,2.3159767192114487,63.94050779388741,28.779201888450373,0.7093547240549739,9,0.8100013732910227,1.8800010681152344,1.932499885559082,0.8099994659423828,3.8600006103515625,4,0.07538806116952279,-1.056065170502148,62.06000137329102,-1.5060207739682128,62.290000915527344,-1.421874860301908,61.88999938964844,0.07538806116952279 6487,2017-09-05,63.38999938964844,64.19000244140625,62.72999954223633,63.1500015258789,66500.0,0.003959455217241947,-1.7037044886195059,0.25531724935576916,47.505655007763465,46.14344857814373,-0.46146187376366754,-0.138763973039282,0.43881352426011233,2.3323951049779055,8.030985752452432,1.4600028991699219,-0.30920823746259174,0.2224992752075181,-1.1979363489407717,1.642934899355808,-0.48771853686663036,0.9327170872816666,1.8238180428165691,71.11906794832953,37.80641182756247,0.7102178120741462,9,0.5600013732910227,0.5600013732910227,1.8100004196166992,0.5599994659423828,3.6399993896484517,1,0.07225117329473552,1.719295956097655,63.13999938964844,-1.056065170502148,62.06000137329102,-1.5060207739682128,62.290000915527344,0.07225117329473552 6488,2017-09-06,64.22000122070311,64.43000030517578,63.34000015258789,63.88999938964844,61100.0,0.013093576889830594,1.9066670735677083,1.375019868391673,54.32902184368814,47.51067055548651,-1.3188494978536696,-0.9464055160178546,-0.3321988273457137,1.4028420288762504,8.173253544829498,1.0900001525878906,-0.24581283617088445,1.007501029968246,-0.4883022071973784,2.5033042671338777,0.2595994113854303,1.7554026485510619,0.7661870559507094,92.78353623765909,59.03783254785171,0.7479016185828147,9,-0.27000045776365056,-0.27000045776365056,1.0649976730346822,-0.2700023651122905,3.1500015258789205,2,0.05886014804494111,-1.7037044886195059,63.38999938964844,1.719295956097655,63.13999938964844,-1.056065170502148,62.06000137329102,0.05886014804494111 6489,2017-09-07,63.68000030517578,64.26000213623047,62.599998474121094,64.20999908447266,74100.0,-0.00840860954940692,4.269812051927921,-1.6060479955611733,53.747327363509214,47.04905160256466,-0.6356227400626651,-0.3661059857302078,0.2601210736323196,1.834350884949643,8.094156511554836,1.660003662109375,-0.2686205048187489,0.4300001144409151,-1.073567919982068,1.9335681488638983,-0.32178390277057645,1.1817841316524067,1.0922165650155335,72.6277539939439,33.41459164233322,0.7517840172114931,9,-0.7250022888183594,0.270000457763679,1.7674980163574219,0.26999855041503906,3.349998474121108,3,0.05810296687359573,1.9066670735677083,64.22000122070311,-1.7037044886195059,63.38999938964844,1.719295956097655,63.13999938964844,0.05810296687359573 6490,2017-09-08,63.75,64.19000244140625,63.25,63.290000915527344,61100.0,0.0010992414335546652,-2.48148462114469,-0.8679247999078713,52.52746792090582,47.11535490977256,-0.8568707451297755,-0.3940914744317823,0.22305544796518006,1.6617112102964882,7.604481518481015,0.94000244140625,-0.2861140983322201,0.46049976348876953,-1.0524686716683505,1.9734681986458824,-0.29598445408979046,1.2169839810673295,0.8210837481165498,75.18248581671372,33.19296908273846,0.7564842175785581,9,-0.8250007629394531,0.20000076293946023,1.6424989700317383,0.1999988555908203,4.120002746582031,4,0.05301956475949754,4.269812051927921,63.68000030517578,1.9066670735677083,64.22000122070311,-1.7037044886195059,63.38999938964844,0.05301956475949754 6491,2017-09-11,63.56000137329102,64.90000152587889,63.43000030517578,64.27999877929689,84400.0,-0.002980370615042749,-2.0000038925499326,-1.5652148673975574,49.55258373240452,47.75228261882226,-0.7557533157652969,-0.25247907677274384,0.4531635028269747,1.730955854361433,8.129627479391882,1.4700012207031108,-0.17249935546131923,0.2930011749267649,-1.1878962699485314,1.7738986198020612,-0.4474475475108832,1.033449897364413,-2.1400032043457102,41.73920110393932,0.8793252422465443,0.7404487224376464,9,-0.40000152587892046,0.3899993896484375,1.7974977493286062,0.3899974822997976,3.9200019836425852,0,0.048143507035493416,-2.48148462114469,63.75,4.269812051927921,63.68000030517578,1.9066670735677083,64.22000122070311,0.048143507035493416 6492,2017-09-12,63.54999923706055,64.15000152587889,63.2599983215332,63.88000106811523,80400.0,-0.00015736526139664697,1.0459779186726992,0.4583375277493591,50.226762567524894,48.43107351294375,-0.6003880413529572,-0.32365325902514286,0.48689975220446513,1.5975240069176095,9.02401226442445,0.8900032043456889,-0.32423543346132533,0.32399921417236044,-1.0712465063015202,1.719244934646234,-0.3736236460645799,1.0216220744093008,-2.0604010009765616,41.304326192672065,0.9133574046256143,0.6976228602369383,9,-0.3399982452392649,0.40000152587891336,1.6324996948242188,0.39999961853027344,4.000003814697266,1,0.05428797489154835,-2.0000038925499326,63.56000137329102,-2.48148462114469,63.75,4.269812051927921,63.68000030517578,0.05428797489154835 6493,2017-09-13,63.68000030517578,64.30000305175781,63.33000183105469,63.61999893188477,46000.0,0.0020456501915961933,-2.0312747733517713,-0.18182133444303966,58.611823302104845,49.792091448026945,-0.5026324609540822,-0.4906227422301441,0.3774747045476943,1.3340866952730153,9.827494116812568,0.970001220703125,-0.3890892364445975,0.4615003585815458,-0.9216347907717477,1.8446355079348464,-0.23006721609510095,1.1530679332581926,-2.1221940032958955,46.95653904586285,3.526025065013293,0.6915675746766488,9,-0.38500022888185015,0.270000457763679,1.4949989318847656,0.26999855041503906,3.4000015258789062,2,0.05260675970582285,1.0459779186726992,63.54999923706055,-2.0000038925499326,63.56000137329102,-2.48148462114469,63.75,0.05260675970582285 6494,2017-09-14,63.099998474121094,63.959999084472656,62.88000106811523,63.68999862670898,44500.0,-0.009108068911355627,-1.0970937790501576,-9.833110814420271,42.07317002255084,50.2025522796856,0.22836568755609932,0.06764448211774265,0.9917245937259622,1.7660253751035384,10.278743798733379,1.079998016357429,-0.2747315433515638,-0.10250148773193501,-1.4832236154738752,1.278220640009998,-0.7928625516029015,0.5878595761390315,-1.4753482677612269,10.89095822529787,-30.464195444607192,0.6903610638709674,9,0.19500160217283735,0.8500022888183665,2.0675010681152344,0.8500003814697266,4.010002136230469,3,0.06767043384655813,-2.0312747733517713,63.68000030517578,1.0459779186726992,63.54999923706055,-2.0000038925499326,63.56000137329102,0.06767043384655813 6495,2017-09-15,64.08000183105469,64.29000091552734,62.75,63.27000045776367,143200.0,0.015530956903834436,1.5040674612404903,-1.3728833284841597,53.27637015127807,51.31668687908109,-0.4860843789035201,-0.8703472296911485,0.07257022940368074,0.6320949906433384,10.643589156511734,1.5400009155273438,-0.10179400005731054,0.8225017547607436,-0.6076526287807837,2.252656138302264,0.10742456298998349,1.5375789465315037,-2.3898445983044425,61.86050637852456,19.279184675126608,0.7150771917707609,9,-0.3300018310546946,-0.13000106811522727,1.0724983215332031,-0.1300029754638672,3.1399993896484233,4,0.046036155804423995,-1.0970937790501576,63.099998474121094,-2.0312747733517713,63.68000030517578,1.0459779186726992,63.54999923706055,0.046036155804423995 6496,2017-09-18,64.61000061035156,64.91000366210939,63.56000137329102,63.93999862670898,66800.0,0.008270892074788039,1.1259743185401754,0.8271615403815721,69.43086042074503,53.75282081385682,-0.8779619399966023,-1.366442717822494,-0.39851537738204,-0.03817652958056783,10.944572539174791,1.3500022888183665,0.048085710934230974,1.2865005493164077,-0.26652392563104854,2.839525024263864,0.509988311842676,2.0630127867901393,-2.855646491738746,86.11099337374023,38.40368847422264,0.7765122374737289,9,-0.854999542236321,-0.6599998474121023,-0.24750137329101562,-0.6600017547607422,3.0999984741210938,0,0.050456618254669516,1.5040674612404903,64.08000183105469,-1.0970937790501576,63.099998474121094,-2.0312747733517713,63.68000030517578,0.050456618254669516 6497,2017-09-19,65.0,65.54000091552734,64.44000244140625,64.59999847412111,41700.0,0.006036207800096394,-2.0555785145860486,0.5970154352442547,75.0402354912663,56.05406677469884,-1.1349140254789702,-1.7384620173141911,-0.693229055902691,-0.5629744215538324,12.081391976022676,1.0999984741210938,0.32439621262521,1.6084999084472642,-0.1128492552711009,3.3298490721656293,0.7478253265880852,2.4691744903064503,-3.119419899647319,80.64513482694406,26.9182380738129,0.8606745818591834,9,-0.9300003051757812,-1.0499992370605398,-0.8975009918212891,-1.0500011444091797,3.8600006103515625,1,0.0381538977989786,1.1259743185401754,64.61000061035156,1.5040674612404903,64.08000183105469,-1.0970937790501576,63.099998474121094,0.0381538977989786 6498,2017-09-20,64.83000183105469,65.55999755859375,64.55999755859375,65.0,57200.0,-0.002615356445312522,-1.8168747716576046,-0.42499380114060525,71.23745392703103,57.99741417064571,-0.9714455094002332,-1.5436455374683575,-0.4202188292824047,-0.5354009753268514,13.195128158373723,1.0,0.4904055080604053,1.3725015640258817,-0.4652647542096702,3.2102678822614408,0.4536184049080987,2.2913847231436577,-2.729856481791529,74.02148178718043,15.025931650022287,0.9188831591177794,9,-0.6750030517578125,-0.8800010681152273,-0.6725025177001953,-0.8800029754638672,4.139999389648423,2,0.0419559022656113,-2.0555785145860486,65.0,1.1259743185401754,64.61000061035156,1.5040674612404903,64.08000183105469,0.0419559022656113 6499,2017-09-21,63.81999969482422,64.83999633789061,63.52999877929688,64.83999633789061,50500.0,-0.01557923966842556,1.5686311175604106,6.000044879274667,63.01772760489705,59.16299857997806,0.0676143398159823,-0.4396200423276895,0.6045223308468053,0.33236198051102406,13.379947039675255,1.3099975585937287,0.574608889536151,0.28849945068359517,-1.477593968745765,2.0545928701129554,-0.5945472590310885,1.1715461603982718,-1.4430661688146103,38.078314038098135,-24.679362352607235,0.8830467097146788,9,0.33499908447265625,0.13000106811524148,0.33749961853027344,0.12999916076660156,4.5,3,0.05108119949575696,-1.8168747716576046,64.83000183105469,-2.0555785145860486,65.0,1.1259743185401754,64.61000061035156,0.05108119949575696 6500,2017-09-22,63.38999938964844,64.62999725341797,63.38999938964844,64.01000213623047,32800.0,-0.006737704594671934,-2.9999753891589247,0.607847830477296,52.045823754980646,59.440025249153194,0.49302513936078896,-0.07240082406683257,1.047792771447149,0.6263975996810416,13.54630978528839,1.2399978637695312,0.5098503557875631,-0.10400085449218466,-1.8473964898126667,1.6393947808282974,-0.9756986721524186,0.7676969631680564,-0.7584207410320971,0.0,-60.02178195425261,0.8716978176602397,9,0.7649993896484375,0.5600013732910227,0.9549999237060547,0.5599994659423828,4.0100021362304545,4,0.0586843548906959,1.5686311175604106,63.81999969482422,-1.8168747716576046,64.83000183105469,-2.0555785145860486,65.0,0.0586843548906959 6501,2017-09-25,64.08999633789061,64.08999633789061,63.43000030517578,63.5,51200.0,0.011042703186340264,1.2372885739409358,-0.9516027810250186,55.335338373846945,60.00764478318897,-0.13844481849752555,-0.7751222891041323,0.361736430597972,-0.19457927589225932,13.774848745015838,0.6999969482421733,0.5064213129660189,0.57249622344969,-1.1906096137369815,2.3356020606363614,-0.30905669514365286,1.4540491420430257,-1.2241441764760808,32.257951101516085,-25.271190317414266,0.8815529185933373,9,0.06500244140626421,-0.13999557495115056,0.2550029754638814,-0.13999748229979048,-5.239997863769517,0,0.04883765114154026,-2.9999753891589247,63.38999938964844,1.5686311175604106,63.81999969482422,-1.8168747716576046,64.83000183105469,0.04883765114154026 6502,2017-09-26,64.56999969482422,65.06999969482422,64.08000183105469,64.08000183105469,58700.0,0.007489520742097966,-3.040825223822499,0.8305100087932751,52.818020094403025,59.3638888712221,-0.5124331584815138,-1.1278691525496214,-0.11554739467975139,-0.7028271715830456,14.532584114674139,0.9899978637695312,0.5267497066397695,0.9349996566772489,-0.7764910916942256,2.6464904050487306,0.07925428249150457,1.7907450308629862,-1.4886159016353488,54.377940132055436,1.2542004072043227,0.8557453741857393,9,-0.41500091552734375,-0.6199989318847585,-0.22500038146972656,-0.6200008392333984,-5.299999237060547,1,0.04862938523290916,1.2372885739409358,64.08999633789061,-2.9999753891589247,63.38999938964844,1.5686311175604106,63.81999969482422,0.04862938523290916 6503,2017-09-27,66.12000274658203,66.27999877929689,63.81999969482422,64.41999816894531,73600.0,0.024005003238091405,1.4356467055690694,3.4694122226547295,66.89750311991133,62.122148104262166,-1.8773463529760903,-2.471434161631194,-1.6595930872371696,-2.249834575931537,15.616342442922859,2.4599990844726705,0.6401235703767938,2.2735025405883817,0.42963546346054216,4.117369617716214,1.351569002024462,3.1954360791523015,-2.840329852160771,94.46380392715861,41.99756096970937,0.9219335385639176,9,-1.6050033569335938,-2.170001983642571,-1.775003433227539,-2.170003890991211,-7.530002593994141,2,0.041439772382816153,-3.040825223822499,64.56999969482422,1.2372885739409358,64.08999633789061,-2.9999753891589247,63.38999938964844,0.041439772382816153 6504,2017-09-28,66.88999938964844,67.27999877929689,64.90000152587889,66.05999755859375,47500.0,0.0116454417888876,1.9565172064105676,0.4882350565246855,69.82321395715789,63.96068630491547,-2.2944838254614552,-3.0347330370524475,-2.4558266146491974,-3.0033860410565723,16.94023607899133,2.379997253417997,0.7799091310027038,2.8134992599487276,0.664743660090025,4.962254859807423,1.7391214600193763,3.887877059878079,-3.3102939067396164,89.97430717633874,38.71339738639844,1.0743777999293485,9,-1.5550003051757812,-2.5400009155273438,-2.5450000762939453,-2.940000534057617,-8.869998931884766,3,0.031095856630797947,1.4356467055690694,66.12000274658203,-3.040825223822499,64.56999969482422,1.2372885739409358,64.08999633789061,0.031095856630797947 6505,2017-09-29,67.30999755859375,67.76999664306639,66.91000366210939,67.13999938964844,61300.0,0.006278938148866375,-1.7301814130356132,0.20481661917455649,73.00609649071478,64.35793475713433,-2.467620569415118,-3.205600919306633,-2.9328614161803017,-3.4019347727403897,18.18459180144732,0.8799972534179545,0.8553527230882167,2.9709976196289034,0.5893758425322062,5.3526193967255935,1.780186731080562,4.161808508177252,-3.4899978637695312,89.40093381055208,35.409820707220504,1.1908108885483457,9,-1.7299995422363281,-2.7150001525878906,-2.952498435974121,-3.3599987030029297,-10.609996795654297,4,0.015005232103169508,1.9565172064105676,66.88999938964844,1.4356467055690694,66.12000274658203,-3.040825223822499,64.56999969482422,0.015005232103169508 6506,2017-10-02,67.90000152587889,68.36000061035156,66.98000335693361,67.30000305175781,43800.0,0.008765473015676983,-1.2258058561856935,3.5294408042365197,74.914081989269,64.34391770135686,-2.8405765601088575,-3.6055726764030993,-3.5735774400089753,-3.9737065783770475,19.384538351732047,1.3799972534179545,1.1586278988101952,3.323001480102519,0.5300468159400538,6.1159561442649775,1.9265241480212865,4.719478812183752,-3.5270022583007687,89.86786361871825,32.856218091310836,1.3964773320812307,10,-2.025001525878892,-3.0100021362304545,-3.1825017929077006,-3.9500026702880717,-12.29000091552733,0,-0.007363770084886312,-1.7301814130356132,67.30999755859375,1.9565172064105676,66.88999938964844,1.4356467055690694,66.12000274658203,-0.007363770084886312 6507,2017-10-03,67.97000122070311,68.20999908447266,66.63999938964844,68.20999908447266,34300.0,0.0010309233173955157,12.083447245446164,-0.39999745686205523,74.74047316294066,64.73314206090237,-2.7323082329665027,-3.493996173938868,-3.686139433203607,-4.029672041761145,19.947940191304863,1.5699996948242188,1.3228768945470861,3.1640010833740035,0.04842069753053124,6.279581469217483,1.6062108904522603,4.72179127629574,-2.9590817382812418,91.40970680612403,31.757750519526795,1.5577901929217384,10,-2.095001220703111,-3.0800018310546733,-3.2525014877319194,-4.0200023651122905,-10.940002441406229,1,-0.13417688072372935,-1.2258058561856935,67.90000152587889,-1.7301814130356132,67.30999755859375,1.9565172064105676,66.88999938964844,-0.13417688072372935 6508,2017-10-04,68.0,68.27999877929689,67.02999877929689,67.56999969482422,37100.0,0.000441353225807406,1.5252579742757115,-1.7916838859394304,80.17241298312044,66.63921821403831,-2.5315769458505883,-3.4006395499286555,-3.8030730571966274,-4.0483534671298855,20.415751764478326,1.25,1.34479308792082,3.004999923706052,-0.40555077336017575,6.4155506207722794,1.2997245751729452,4.710275272239166,-2.4532275371093846,89.59535532922173,22.793320967431626,1.7052753485331125,10,-2.125,-3.1100006103515625,-3.4650001525878906,-4.05000114440918,-10.259998321533203,2,-0.12838234620935773,12.083447245446164,67.97000122070311,-1.2258058561856935,67.90000152587889,-1.7301814130356132,67.30999755859375,-0.12838234620935773 6509,2017-10-05,67.37999725341797,68.31999969482422,67.26000213623047,68.19000244140625,31800.0,-0.009117687449735734,-1.0190517711171663,-1.8837316584162807,71.26285124946048,68.77444349120273,-1.5125425861128292,-2.6237507511994096,-3.264817285578971,-3.413817583105754,21.538832742897565,1.05999755859375,1.286712814325739,2.1999973297119197,-1.3101624968480223,5.710157156271869,0.4449174164319487,3.955077242991891,-1.3831082869336058,43.02310108053441,-23.3958991327711,1.7550799132799741,10,-1.4849967956542969,-2.4399967193603516,-2.8649978637695312,-3.4299983978271484,-10.179996490478516,3,-0.13045410298505455,1.5252579742757115,68.0,12.083447245446164,67.97000122070311,-1.2258058561856935,67.90000152587889,-0.13045410298505455 6510,2017-10-06,67.12999725341797,67.88999938964844,66.77999877929689,67.40000152587889,30400.0,-0.0037102999434646122,-1.2886581720937926,0.33333647298173796,66.84488978691763,70.05328253709948,-0.7557030245436778,-2.221440834929467,-3.0895490566512365,-3.1472375535725803,22.53238394949465,1.1100006103515483,1.277725505915555,1.7809974670410185,-1.7645609188065379,5.326555852888575,0.008218274117240298,3.5537766599647966,-0.7550104239148538,28.48822767516545,-33.97588345639397,1.7727791929237768,10,-1.0399971008300781,-2.1049976348876953,-2.62249755859375,-3.1799983978271484,-9.799995422363281,4,-0.135706795298438,-1.0190517711171663,67.37999725341797,1.5252579742757115,68.0,12.083447245446164,67.97000122070311,-0.135706795298438 6511,2017-10-09,66.62000274658203,67.66999816894531,66.5,67.22000122070311,35500.0,-0.007597117945807308,-1.7856967693299788,2.2221814071772332,60.65791494628805,70.9243819650867,0.16864933326407083,-1.549909104876562,-2.697215218818698,-2.6003079088171575,23.02231421030481,1.1699981689453125,1.395193414603142,1.1180028915405273,-2.3660639412526336,4.602069724333688,-0.6240305248560531,2.860036307937108,1.7399978637695312,6.59355861010853,-51.35782183045737,1.742033416396581,10,-0.5300025939941406,-1.5950031280517578,-2.1200027465820312,-2.670003890991211,-8.35000228881836,0,-0.14890425659959206,-1.2886581720937926,67.12999725341797,-1.0190517711171663,67.37999725341797,1.5252579742757115,68.0,-0.14890425659959206 6512,2017-10-10,67.0,67.15000152587889,66.55000305175781,67.01000213623047,43000.0,0.0057039513322065805,3.1379074478443525,0.01667026944546916,63.892438202861854,70.5904858631923,0.1895278290834881,-1.7477992005643443,-3.0542602889571526,-2.946852858669189,23.690140807521686,0.5999984741210795,1.6742972177457176,1.3255001068115178,-2.09264037909098,4.743640592714016,-0.38357013613973834,3.0345703497627667,1.322800598144525,27.472532079094197,-27.2710100408845,1.7090702429512492,10,-0.3699989318847656,-1.5200004577636719,-2.5149993896484375,-3.0500011444091797,-9.770000457763672,1,-0.16999999089027518,-1.7856967693299788,66.62000274658203,-1.2886581720937926,67.12999725341797,-1.0190517711171663,67.37999725341797,-0.16999999089027518 6513,2017-10-11,67.02999877929689,67.98000335693361,66.83000183105469,67.44000244140625,25700.0,0.0004477429745803896,-1.8395184989827795,40.99160945842726,73.49928118308222,70.9989377771839,0.33769948684920337,-1.5957723829401544,-3.0472675295080407,-2.9631635647557744,24.476141744435502,1.1500015258789205,1.9042492677185265,1.1879989624023608,-2.1459010754485064,4.521899000253221,-0.4789510565230728,2.8549489813277944,1.2563458068847382,29.12081693222911,-26.58523518482597,1.6669500189254307,10,0.40000152587889204,-1.549999237060561,-3.079998016357429,-3.079999923706069,-7.229999542236342,2,-0.14918693394171212,3.1379074478443525,67.0,-1.7856967693299788,66.62000274658203,-1.2886581720937926,67.12999725341797,-0.14918693394171212 6514,2017-10-12,67.37000274658203,67.66999816894531,66.91999816894531,67.01999664306639,44800.0,0.005072414940728853,-1.727257594673325,-0.8536657982881178,79.52525681297223,71.7232889241014,0.08151676510561856,-1.6859138508369256,-3.339763561210134,-3.2998177448372417,25.72149223651471,0.75,2.156023048911038,1.3145027160644531,-1.8210422197467722,4.450047651875671,-0.2532697518411595,2.8822751839700658,0.8806149478759693,58.78383603024888,-3.804715905803903,1.5677724679056104,10,0.05999755859375,-1.8900032043457031,-3.420001983642571,-2.920003890991211,-7.760002136230469,3,-0.14294197232467543,-1.8395184989827795,67.02999877929689,3.1379074478443525,67.0,-1.7856967693299788,66.62000274658203,-0.14294197232467543 6515,2017-10-13,67.02999877929689,67.97000122070311,66.62000274658203,67.36000061035156,38200.0,-0.005046815398896398,-1.3478358941697601,-0.9428459325136538,73.04075385056943,71.51514135313477,0.4220043081030411,-1.1737506302447827,-2.940393609240104,-2.9719792629998807,26.866573583336915,1.3499984741210795,2.1721884491878996,0.8269989013672046,-2.1926640385856615,3.8466618413200777,-0.6828325686092285,2.3368303713436376,1.1856065612719533,35.810647105219005,-29.34986753285,1.5098314699764357,10,0.38000106811522016,-1.474998474121108,-3.5774993896484517,-2.13500022888185,-7.569999694824233,4,-0.1466507264713477,-1.727257594673325,67.37000274658203,-1.8395184989827795,67.02999877929689,3.1379074478443525,67.0,-0.1466507264713477 6516,2017-10-16,67.87000274658203,68.48000335693361,67.0,67.25,33000.0,0.012531761637814443,-1.6428566562898326,-1.8787857770380427,74.48071485330982,71.48627931873135,-0.4723780933724697,-1.8519514323394333,-3.700697647715188,-3.7884113325492024,27.761068889757563,1.480003356933608,2.1127476727921675,1.5040027618408232,-1.5055295147437846,4.513535038425431,-0.0007633764514878294,3.008768900133134,-1.3700027465820312,68.39375575663371,1.7920983639667014,1.5047661382923057,10,-0.3800010681152344,-2.2550010681152344,-4.432502746582031,-2.975004196166992,-8.870002746582031,0,-0.15529689832019555,-1.3478358941697601,67.02999877929689,-1.727257594673325,67.37000274658203,-1.8395184989827795,67.02999877929689,-0.15529689832019555 6517,2017-10-17,67.48000335693361,68.43000030517578,67.26000213623047,67.56999969482422,50600.0,-0.005746270426783884,-3.415097598894455,-0.14515474066323925,62.186381398503336,69.48783136488501,-0.17790278164376616,-1.3350803537755525,-3.245170262529257,-3.382616749314181,28.309787248050316,1.1699981689453125,1.9735504781345128,0.9900032043457117,-1.9867356757215333,3.9667420844129637,-0.49836623568791083,2.478372644379334,-0.9404032897949293,46.2365767820377,-16.145034245862732,1.4883694400336245,10,0.009998321533188914,-1.865001678466811,-3.9250030517578267,-2.585004806518569,-8.85000228881838,1,-0.13648492058386363,-1.6428566562898326,67.87000274658203,-1.3478358941697601,67.02999877929689,-1.727257594673325,67.37000274658203,-0.13648492058386363 6518,2017-10-18,67.55000305175781,68.09999847412111,67.20999908447266,67.48000335693361,35900.0,0.0010373398242726761,-1.9179913701457536,-0.7778060359443528,56.76232583735657,67.87666187465123,-0.35587097047068994,-1.2552115119969756,-3.2471550658510324,-3.448867911925362,28.851423429667157,0.8899993896484517,1.74639764542043,0.9240028381347685,-1.981082343956075,3.829088020225605,-0.5285397529106461,2.376545429180183,-0.9715949188232287,49.999999999999616,-8.524029257245246,1.4525425910454195,10,-0.060001373291015625,-1.9350013732910156,-3.9700021743774414,-2.6550045013427734,-8.260002136230469,2,-0.1527757667399977,-3.415097598894455,67.48000335693361,-1.6428566562898326,67.87000274658203,-1.3478358941697601,67.02999877929689,-0.1527757667399977 6519,2017-10-19,67.08000183105469,67.61000061035156,66.91999816894531,67.54000091552734,35500.0,-0.006957826787113541,1.3000139872588787,-6.571444141690708,47.66738988464619,65.74582855217662,0.07498635926812369,-0.5570150652152961,-2.7006253196173304,-2.9568961505857487,30.292966696396306,0.69000244140625,1.4928022078705112,0.29100151062012003,-2.300028256538596,2.882031277778836,-1.004513372959238,1.586516394199478,-0.4635617936401246,24.731125458378607,-28.652574330608445,1.295514883579359,10,0.4099998474121094,-1.4650001525878906,-3.4575014114379883,-2.1850032806396484,-8.19000244140625,3,-0.10852716749068225,-1.9179913701457536,67.55000305175781,-3.415097598894455,67.48000335693361,-1.6428566562898326,67.87000274658203,-0.10852716749068225 6520,2017-10-20,67.11000061035156,67.52999877929689,67.01000213623047,67.52999877929689,29900.0,0.0004472089814848701,1.4761852861034424,0.9130413149122097,40.961093604057446,63.55729284748434,0.046771255001161194,-0.30992102789701903,-2.6531362308122652,-2.979855285785419,31.941474988622186,0.5199966430664205,1.1834349182356334,0.13500022888183594,-1.9039226478752767,2.1739231056389485,-0.8844612094967204,1.1544616672603922,-0.4562893065466227,12.179603174991207,-35.07763747737087,1.0194614383785572,10,0.4050025939941406,-1.4949989318847656,-3.4875001907348633,-2.2150020599365234,-8.369998931884766,4,-0.111756816149442,1.3000139872588787,67.08000183105469,-1.9179913701457536,67.55000305175781,-3.415097598894455,67.48000335693361,-0.111756816149442 6521,2017-10-23,67.22000122070311,67.72000122070311,66.83999633789061,67.08000183105469,58800.0,0.0016391090649845452,-1.8386779218860214,-0.33333333333328824,41.49660570076179,61.06886701391767,0.034454069663567566,-0.18277747700408042,-2.7166230399146656,-3.091685522688792,33.72749466685312,0.8800048828125,1.00904770008205,0.08850059509275354,-1.4328327130641867,1.6098339032496938,-0.6721660589857095,0.8491672491712166,-0.529764075835601,23.899618531225045,-17.03846299666141,0.7606666540784692,10,0.3300018310547017,-1.2849998474120952,-3.3700008392333842,-2.3250026702880717,-6.050003051757798,0,-0.11544186247114274,1.4761852861034424,67.11000061035156,1.3000139872588787,67.08000183105469,-1.9179913701457536,67.55000305175781,-0.11544186247114274 6522,2017-10-24,67.70999908447266,68.29000091552734,67.12000274658203,67.12000274658203,40300.0,0.007289465261399508,-2.9661201055190607,4.214277929155741,47.022579548534324,58.12701127674568,-0.3846937259906582,-0.4484660141641541,-3.1650599418991874,-3.5795645785287746,35.04112848817615,1.1699981689453125,0.9080863659326752,0.42149848937988565,-0.5270799544034332,1.3700769331632046,-0.05279073251176669,0.895787711271538,-0.9839666153638262,60.0000000000004,24.175059000579218,0.4742892218916587,10,-0.15999603271484375,-1.7749977111816406,-3.8574981689453054,-2.815000534057617,-7.290000915527344,1,-0.1286368217729018,-1.8386779218860214,67.22000122070311,1.4761852861034424,67.11000061035156,1.3000139872588787,67.08000183105469,-0.1286368217729018 6523,2017-10-25,68.86000061035156,69.25,67.23000335693361,67.54000091552734,74000.0,0.016984220077217893,-1.082476335049312,2.2373015051983653,63.703730914156765,56.36906395465507,-1.3944521286492915,-1.4573898831388874,-4.24187198387979,-4.709082510982398,35.88839579506572,2.019996643066392,0.9321136967795098,1.4345001220703182,0.40822420601985243,2.460776038120784,0.9213621640450924,1.947638080095544,-2.0988887234862403,83.81747730179443,46.88292037875561,0.5131379580252297,10,-0.9249992370605469,-2.5400009155273438,-4.850000381469727,-3.9650020599365234,-7.24000167846679,2,-0.14856229235493912,-2.9661201055190607,67.70999908447266,-1.8386779218860214,67.22000122070311,1.4761852861034424,67.11000061035156,-0.14856229235493912 6524,2017-10-26,68.97000122070311,70.34999847412111,68.55000305175781,68.97000122070311,26100.0,0.0015974529389564118,-3.2857220708448653,0.0,67.49052490503158,55.75237184959531,-1.4009499650633614,-1.4794229424723682,-4.262678219310899,-4.782583122771413,36.449116257509054,1.7999954223632955,0.9036223887047754,1.440500640869132,0.23653339001933205,2.644467891718932,0.838517015444225,2.0424842662940392,-2.109333809312403,60.68386286225967,21.74397742462834,0.6019836254249025,10,-0.3750038146972514,-2.100002288818345,-4.917501449584947,-4.075002670288072,-6.499999999999979,3,-0.14035087913366695,-1.082476335049312,68.86000061035156,-2.9661201055190607,67.70999908447266,-1.8386779218860214,67.22000122070311,-0.14035087913366695 6525,2017-10-27,68.31999969482422,69.25,67.87000274658203,68.87999725341797,63200.0,-0.009424409371820874,1.1230677136518892,-100.0,65.74068579663484,54.78125750996475,-0.6132031933621391,-0.790399087760008,-3.5150117572290753,-4.110348497212655,36.47868515455368,1.3799972534179688,0.7961446929856351,0.7399990081787138,-0.5090851598185253,1.9890831761759529,0.11545692418009423,1.3645410921773333,-1.2499724196696889,42.16531214203278,-0.8303856692824638,0.6245420839986219,10,0.2749977111816406,-1.4500007629394531,-4.267499923706055,-3.4250011444091797,-6.900001525878906,4,-0.13802693716771453,-3.2857220708448653,68.97000122070311,-1.082476335049312,68.86000061035156,-2.9661201055190607,67.70999908447266,-0.13802693716771453 6526,2017-10-30,67.40000152587889,68.30999755859375,66.47000122070311,68.12000274658203,100800.0,-0.013466015413565957,2.3454757313876162,1.2857220708447121,53.367010502601495,53.80132741042011,0.2605094495077225,0.09509529366077629,-2.5160192715802765,-3.165417328565141,35.67413283869637,1.849998474121108,0.5904008857416585,-0.15499916076662146,-1.3971113380710847,1.0871130165378418,-0.7760552494188602,0.46605692788561726,2.949996948242216,23.969096997594992,-20.123094324278153,0.6210560886522339,10,1.0099983215332173,-0.5100021362304545,-3.347501754760728,-2.32000350952147,-6.600002288818345,0,-0.1284866417115288,1.1230677136518892,68.31999969482422,-3.2857220708448653,68.97000122070311,-1.082476335049312,68.86000061035156,-0.1284866417115288 6527,2017-10-31,58.849998474121094,63.43999862670898,58.36999893188477,63.43999862670898,410300.0,-0.12685464181295214,1.2091501203831991,6.374989403636536,21.71510307322869,49.90719154773923,8.334020174920951,8.355193486037308,6.00397178290703,5.3517510723459765,35.499220315461386,9.03000259399412,0.24957934735660103,-8.249002075195307,-12.321363816228413,-4.176640334162194,-10.285182945711867,-6.212821204678747,11.422400054931657,4.006674128359093,-40.245173976323144,2.036180870516556,10,5.51000022888185,5.51000022888185,5.20250129699707,6.229999542236328,2.0300025939941335,1,0.03942225581950387,2.3454757313876162,67.40000152587889,1.1230677136518892,68.31999969482422,-3.2857220708448653,68.97000122070311,0.03942225581950387 6528,2017-11-01,59.27000045776367,61.18999862670898,58.6500015258789,59.0,211800.0,0.00713682233700097,-4.237121429610705,-0.05882362718690612,22.145820483227652,47.07146161424828,7.393487792057854,7.639298497770923,5.56241044354617,4.897031597861115,35.28021943382218,2.539997100830078,-0.20275029848436077,-7.392500114440921,-12.73242749488,-2.052572734001842,-10.062463804660453,-4.722536424221381,10.526302087402357,7.51253389205801,-33.459386394511164,2.6699636902195376,11,5.089998245239272,5.089998245239272,4.782499313354492,5.80999755859375,2.470001220703125,2,0.01940269448793308,1.2091501203831991,58.849998474121094,2.3454757313876162,67.40000152587889,1.1230677136518892,68.31999969482422,0.01940269448793308 6529,2017-11-02,58.59000015258789,59.38999938964844,58.45000076293945,59.02999877929688,100300.0,-0.011472925593451921,-1.6111167036658314,-1.629621780471635,21.639806137608275,44.92465189575392,7.534908591693068,8.039182738857292,6.250223531491443,5.534015997588682,35.052571573790814,0.9399986267089844,-0.562933062544289,-7.633000564575198,-14.060452791591757,-1.2055483375586462,-10.84672667808347,-4.419274451066926,10.749250248046891,2.022069844715827,-37.96676940821945,3.213726113508276,11,5.769998550415053,5.769998550415053,5.642499923706055,6.489997863769531,3.4000015258789062,3,0.05171528881047549,-4.237121429610705,59.27000045776367,1.2091501203831991,58.849998474121094,2.3454757313876162,67.40000152587889,0.05171528881047549 6530,2017-11-03,58.02000045776367,59.540000915527344,57.2599983215332,58.70000076293945,97500.0,-0.00972861739784514,-1.0727253180930716,1.5454600625958845,16.290214560337205,42.12394176904008,7.464907172389161,8.318167277475439,6.763545412104321,6.052777778427071,35.494333026437694,2.2800025939941406,-0.9406975593771705,-7.747500419616699,-15.12527135067917,-0.3697294885542348,-11.436385885147928,-4.0586149540854635,10.880479884121115,6.877847861577227,-28.298603988713023,3.6888854655312326,11,5.784997940063484,5.784997940063484,6.822498321533203,7.05999755859375,3.6499977111816406,4,0.07669770299603651,-1.6111167036658314,58.59000015258789,-4.237121429610705,59.27000045776367,1.2091501203831991,58.849998474121094,0.07669770299603651 6531,2017-11-06,56.70000076293945,58.38999938964844,56.47999954223633,58.22000122070313,67100.0,-0.022750770155286815,1.0537668149478965,2.2352937876561043,15.31531752681012,38.600912655515174,7.974295971859192,9.335516866172483,8.027123940915374,7.33825242194699,36.35302144258354,1.9099998474121094,-1.3054192204675132,-8.571500015258792,-16.97102532138196,-0.1719747091356325,-12.771262668320375,-4.371737362197209,11.50205065772424,3.160937494861671,-29.351747606826677,4.199762653061581,11,6.714998245239265,6.714998245239265,8.387496948242188,8.379997253417969,5.779998779296875,0,0.08324510304223787,-1.0727253180930716,58.02000045776367,-1.6111167036658314,58.59000015258789,-4.237121429610705,59.27000045776367,0.08324510304223787 6532,2017-11-07,55.61000061035156,57.0,55.099998474121094,56.75,86400.0,-0.01922398832312433,1.3170758938955518,0.749999372582872,13.949279285048505,33.07264025228093,8.00971802740073,10.043384503081938,9.092006764016844,8.416098926180197,37.394225977850546,1.9000015258789062,-1.7143212220902484,-9.09200019836426,-18.48396083810617,0.29996044137764954,-13.787980518235216,-4.3960198784933056,11.65428666003794,8.374419104304103,-21.02048798630679,4.695980319870955,11,7.114997863769538,7.114997863769538,9.772499084472656,9.46999740600586,6.239997863769531,1,0.09332851231335693,1.0537668149478965,56.70000076293945,-1.0727253180930716,58.02000045776367,-1.6111167036658314,58.59000015258789,0.09332851231335693 6533,2017-11-08,57.02999877929688,57.09000015258789,55.38000106811523,55.38000106811523,95400.0,0.025534942516814096,-1.0727290382094388,-1.4473671882319996,21.30210786507257,27.940593914507705,5.291632731277026,8.259255188771341,7.673512476441282,6.985853764464544,37.952705911583266,1.7099990844726634,-2.1549957418965207,-7.172002029418941,-17.092023598963316,2.7480195401254335,-12.132012814191135,-2.211991244646754,9.017859611465774,43.46845143996167,12.926613428139838,4.960010784772187,11,5.145000457763665,5.694999694824219,8.352500915527337,8.04999923706054,5.49000167846679,2,0.06750837052824865,1.3170758938955518,55.61000061035156,1.0537668149478965,56.70000076293945,-1.0727253180930716,58.02000045776367,0.06750837052824865 6534,2017-11-09,57.7400016784668,58.099998474121094,55.95000076293945,56.84000015258789,72700.0,0.012449639038527582,1.6543261623087937,0.5454562268661363,24.24410195367375,23.329862376400914,3.1526685833533463,7.157789054443583,6.960399543507066,6.296772640261679,38.28362986278244,2.1499977111816406,-2.705046502498334,-5.980499076843259,-16.18387089485151,4.222872741164991,-11.082184985847391,-0.8788131678391338,7.2130707206317055,59.45949893463468,25.49635127438883,5.101685909004126,11,3.964996337890625,4.984996795654304,7.642498016357422,7.339996337890625,6.209999084472656,3,0.06927606310568812,-1.0727290382094388,57.02999877929688,1.3170758938955518,55.61000061035156,1.0537668149478965,56.70000076293945,0.06927606310568812 6535,2017-11-10,57.20000076293945,58.7599983215332,57.04999923706055,57.72999954223633,74400.0,-0.009352284375300446,-3.120470631491865,-0.5888865341414826,23.093456157527697,19.96613411583716,2.178509530215649,7.297751155809294,7.498366152388641,6.864507563323826,38.29008624165877,1.7099990844726562,-3.542735112032915,-6.0290000915527315,-16.504530306478415,4.446530123372945,-11.266765199015566,-0.7912349840898969,6.767764243661311,57.37711410843956,21.22637591877983,5.237765107462838,11,2.069997787475586,5.524997711181648,8.217499732971191,7.879997253417969,6.219997406005859,4,0.08374127363003181,1.6543261623087937,57.7400016784668,-1.0727290382094388,57.02999877929688,1.3170758938955518,55.61000061035156,0.08374127363003181 6536,2017-11-13,57.33000183105469,57.90999984741211,56.54999923706055,57.18999862670898,88200.0,0.0022727459157563246,1.0923098592375884,-0.264157597742859,21.577240684288583,19.950816072621592,0.5250781936315718,6.680126393263478,7.3329825675625955,6.753538104178233,38.060672194903255,1.3600006103515625,-4.504972877691429,-5.371998977661136,-15.924665819936948,5.180667864614676,-10.648332398799042,-0.09566555652322961,5.750986522298106,60.929056008304784,26.646902584738882,5.276333421137907,11,0.8149967193603516,5.394996643066413,8.227498054504395,7.734996795654297,6.629997253417969,0,0.0757020094065255,-3.120470631491865,57.20000076293945,1.6543261623087937,57.7400016784668,-1.0727290382094388,57.02999877929688,0.0757020094065255 6537,2017-11-14,58.27000045776367,58.58000183105469,56.61999893188477,57.31999969482422,52200.0,0.01639627763276641,1.4968133985474936,6.7855644260370935,20.664830681397618,19.786261650196032,-0.565291684174241,5.285763327807814,6.35973529919076,5.811565175209779,37.656208253778,1.9600028991699148,-5.48985245866659,-3.9715002059936495,-14.44981168245478,6.506811270467473,-9.210655944224214,1.2676555322369154,4.012888907665953,85.50301000173809,55.11202389465491,5.239155738230562,11,-0.9500007629394531,4.454998016357429,7.28749942779541,6.779998779296875,5.45000076293946,1,0.07224985500942682,1.0923098592375884,57.33000183105469,-3.120470631491865,57.20000076293945,1.6543261623087937,57.7400016784668,0.07224985500942682 6538,2017-11-15,57.22999954223633,58.349998474121094,57.0099983215332,58.040000915527344,124900.0,-0.01784796477359174,-1.1439937011910974,-0.8526323397728048,19.072715378067926,19.50102934358044,0.17310767696208984,5.8109016647710305,7.32695962304571,6.842725845128783,37.299734138738636,1.3400001525878906,-6.453573996363332,-4.4955009460449205,-14.889184517836568,5.898182625746728,-9.692342731940741,0.7013408398509,4.334600734062441,45.55159755859163,18.207897837092474,5.196841785895824,11,0.09000015258789062,5.494998931884773,8.825000762939453,7.790000915527344,6.010002136230469,2,0.08072687347262963,1.4968133985474936,58.27000045776367,1.0923098592375884,57.33000183105469,-3.120470631491865,57.20000076293945,0.08072687347262963 6539,2017-11-16,59.79999923706055,60.2400016784668,57.2599983215332,58.040000915527344,84500.0,0.04490651258746792,1.2575755605358487,-2.1728337501236243,29.617228993663048,20.981808725061093,-2.4665920956967113,2.8116951730028745,4.729954968783261,4.27794223437283,36.902388078045156,3.0100021362304688,-6.23267307070121,-1.5615011215209975,-11.671663543614585,8.54866130057259,-6.616582332567788,3.4935800895258,1.118140859020457,88.07582248540284,60.02072823835214,5.0550812110467955,11,-2.1299991607666016,2.924999237060554,6.655000686645508,5.090000152587891,3.6199989318847656,3,0.04548497082617731,-1.1439937011910974,57.22999954223633,1.4968133985474936,58.27000045776367,1.0923098592375884,57.33000183105469,0.04548497082617731 6540,2017-11-17,59.61000061035156,60.31999969482422,59.540000915527344,59.540000915527344,111100.0,-0.0031772346008867025,-21.285776566757495,0.03977259180749632,30.689145572361426,22.690011841233456,-2.2655835663125785,2.5412968188700162,4.8879274070093714,4.461566751399985,36.46671026859587,0.779998779296875,-6.049292591607056,-1.376499748229982,-11.139297785233182,8.386298288773226,-6.257898766731586,3.504899270271622,0.7263253235334517,81.16713532459832,50.42253686352804,4.881399018501603,11,-1.9000015258789062,3.1149978637695384,6.844999313354492,5.279998779296875,3.8600006103515696,4,0.07280657789213696,1.2575755605358487,59.79999923706055,-1.1439937011910974,57.22999954223633,1.4968133985474936,58.27000045776367,0.07280657789213696 6541,2017-11-20,59.459999084472656,60.2599983215332,57.13000106811523,59.54999923706055,121300.0,-0.002516381887989083,3.1456963346023836,-1.2857220708446866,52.59133555192849,26.983573648664564,-1.8806775681832377,2.192543139373427,5.009624563676795,4.608568281375739,36.22553014588179,3.129997253417976,-5.793259312339046,-1.1385011672973633,-10.465269239135282,8.188266904540555,-5.8018852032163295,3.524882868621596,-4.3600006103515625,76.75674505352427,40.868978529361726,4.663384035918959,11,-1.6099987030029297,3.2649993896484446,7.022500991821289,5.430000305175781,4.440002441406243,0,0.06659938017904832,-21.285776566757495,59.61000061035156,1.2575755605358487,59.79999923706055,-1.1439937011910974,57.22999954223633,0.06659938017904832 6542,2017-11-21,59.0,60.15999984741211,58.83000183105469,59.47000122070313,74500.0,-0.007736278028177446,-2.283955617511868,5.222226931717113,48.85689912630199,30.0452171221345,-0.9937393408288457,2.072828625350482,5.435712922687074,5.0543994718270255,35.5756463020191,1.3299980163574219,-5.4066515348573105,-1.1630002975463896,-9.885438945776002,7.559438350683223,-5.524219621661203,3.1982190265684167,-3.796801528930665,60.12087168677546,19.791053785135347,4.361219324114808,11,-0.8649997711181641,3.724998474121101,7.552501678466797,5.950000762939453,4.25,1,0.08406778109275681,3.1456963346023836,59.459999084472656,-21.285776566757495,59.61000061035156,1.2575755605358487,59.79999923706055,0.08406778109275681 6543,2017-11-22,58.63000106811523,59.40999984741211,58.0,59.0099983215332,55800.0,-0.006271168337030009,1.3898296317848253,0.8085026946302217,50.173917024031894,32.92630768550762,-0.4167364738498307,1.725597931516937,5.762611579318538,5.405380407334071,34.42689234018521,1.4099998474121094,-4.8489945247463595,-1.0214992523193445,-8.738385364604646,6.695386859965964,-4.879942308461999,2.83694380382331,-3.3256666000366124,47.0219638165643,1.77019750832293,3.8584430561426535,11,-0.19500160217284446,4.094997406005874,7.92250061035157,6.319999694824226,5.039997100830085,2,0.08681562442194801,-2.283955617511868,59.0,3.1456963346023836,59.459999084472656,-21.285776566757495,59.61000061035156,0.08681562442194801 6544,2017-11-24,59.290000915527344,59.52999877929688,57.18000030517578,58.56000137329102,30600.0,0.011257032839643744,2.8843101833898896,-1.9210653121046697,55.47886298983394,36.524686222430546,-0.9317281075073467,0.3195994341907067,5.084990131501627,4.739906971157112,32.781844812980296,2.349998474121101,-4.0812884624678745,0.12250061035156534,-6.226559428300632,6.471560649003756,-3.0520294089745335,3.297030629677664,-3.886553170379635,67.7116231125313,16.87853617688115,3.174530019326096,11,-0.8550014495849609,3.434997558593757,7.262500762939453,5.659999847412109,4.05999755859375,4,0.06662170183750149,1.3898296317848253,58.63000106811523,-2.283955617511868,59.0,3.1456963346023836,59.459999084472656,0.06662170183750149 6545,2017-11-27,58.88999938964844,59.63999938964844,58.56000137329102,59.29999923706055,85500.0,-0.006746525884673282,-1.0186956537239924,-0.5616439787840046,60.26240965121803,40.82303832986715,-0.29814275671003543,-0.024342062905276407,5.430765414172399,5.1392385790647666,31.959162557864097,1.0799980163574148,-3.5049944653074334,0.19399909973144247,-4.4702590050089555,4.85825720447184,-2.1381299526387565,2.5261281521016414,-3.389420632973021,56.23002766572019,-0.6071060128613013,2.3321290523701976,11,-0.4200000762939453,3.8349990844726634,7.662502288818359,6.060001373291016,4.380001068115234,0,0.07692305699179802,2.8843101833898896,59.290000915527344,1.3898296317848253,58.63000106811523,-2.283955617511868,59.0,0.07692305699179802 6546,2017-11-28,58.7400016784668,59.33000183105469,58.38000106811523,58.9000015258789,183100.0,-0.002547082912824905,-1.1590900224113005,0.3902436755086867,66.08428168227763,45.869643996631595,0.08146377608539979,-0.586463355695912,5.506589809140991,5.283056854014745,32.740163280081724,0.9500007629394602,-2.9982916968283604,0.477001380920413,-1.7628393634175978,2.716842125258424,-0.6429189912485924,1.5969217530894184,-3.1442345304942236,52.34904741362205,-10.17966296657935,1.1199203721690072,11,-0.07500267028808594,3.984996795654304,7.825000762939453,6.209999084472656,4.609996795654297,1,0.08052433447529639,-1.0186956537239924,58.88999938964844,2.8843101833898896,59.290000915527344,1.3898296317848253,58.63000106811523,0.08052433447529639 6547,2017-11-29,61.16999816894531,61.790000915527344,59.06000137329102,59.06000137329102,101300.0,0.04136868268713911,-1.5876812209942561,-13.18749254941284,69.2737440088995,51.44753606672399,-2.1164778143023355,-2.986878389119134,3.016554711322442,2.8761173069625414,32.10567148367542,3.049999237060547,-2.318110468011241,2.7909978866577134,0.20898883633314824,5.373006936982279,1.4999933614954344,4.0820024118199925,-5.480946397501526,86.55091834066482,20.71847645957908,1.291004525162282,11,-1.7099971771240234,1.5550003051757884,5.572504043579102,3.7800025939941406,1.6400032043457102,2,0.04462977666590073,-1.1590900224113005,58.7400016784668,-1.0186956537239924,58.88999938964844,2.8843101833898896,59.290000915527344,0.04462977666590073 6548,2017-11-30,60.41999816894531,61.790000915527344,60.22999954223633,60.75,71600.0,-0.012260912578885064,-3.394375732046722,-0.15639920957906342,62.430416244531386,55.093445761264924,-0.9682073086501859,-2.2622950561057706,3.702043559989505,3.6488792581142206,31.43689096217701,1.5600013732910156,-1.6004273241546159,1.9834980010986314,-0.7299316531118478,4.696927655309111,0.6267831739933953,3.3402128282038674,-4.486908431738186,70.28194001741024,3.492860117363705,1.3567148271052385,11,-0.9599971771240234,2.3050003051757884,6.322504043579102,4.530002593994141,2.7100028991699148,3,0.04683882682587126,-1.5876812209942561,61.16999816894531,-1.1590900224113005,58.7400016784668,-1.0186956537239924,58.88999938964844,0.04683882682587126 6549,2017-12-01,61.61999893188477,61.97999954223633,57.959999084472656,60.209999084472656,108400.0,0.019860986416848858,2.7746464243051614,-4.272703102603249,69.31818257602887,59.385560983894635,-2.1041670650145576,-3.3978673422254744,2.482706048411238,2.4398895941807197,30.99504342122854,4.020000457763672,-0.8691406090737672,3.031998825073252,-0.0330807162607627,6.097078366407267,1.4994590544062447,4.5645385957402596,-5.45263274754484,91.0447619562754,22.11233488518546,1.5325397706670063,12,-2.0649986267089915,1.1049995422363281,5.5075016021728445,3.7150001525878835,0.43000030517577414,4,0.03326840753967919,-3.394375732046722,60.41999816894531,-1.5876812209942561,61.16999816894531,-1.1590900224113005,58.7400016784668,0.03326840753967919 6550,2017-12-04,62.47000122070313,64.5,61.06999969482422,62.18000030517578,86900.0,0.013794260038173078,-1.7330656461726917,0.2056744304331751,71.13487280678363,61.44595401221187,-2.80029542285056,-4.1080131230340555,1.6367077458566186,1.5873466205310436,29.661552598560203,3.4300003051757812,0.08265600334192413,3.659501075744636,0.15365427414760546,7.165347877341667,1.9065776749461207,5.412424476543151,-5.953877034889416,68.96026765872124,-0.943862023513347,1.752923400798515,12,-1.6300010681152415,-0.29500198364258523,5.26249694824218,3.414997100830071,0.8499984741210866,0,0.014086717403910098,2.7746464243051614,61.61999893188477,-3.394375732046722,60.41999816894531,-1.5876812209942561,61.16999816894531,0.014086717403910098 6551,2017-12-05,61.41999816894531,63.790000915527344,61.22000122070313,62.7599983215332,67700.0,-0.01680811639571156,-1.9540327407378335,-4.620675593906913,62.836176013296374,62.9992069996557,-1.6126117264758193,-2.8314383120508992,2.656029763814942,2.6248453349071497,28.01696174278981,2.5699996948242116,0.6611097290858297,2.3734981536865263,-1.1694242811738533,5.916420588546906,0.60203693625634,4.1449593711167125,-4.265163917996695,52.90517737173228,-14.40509860737184,1.7714612174301898,12,-0.5799980163574219,0.2849998474121094,6.3125,4.465000152587891,0.970001220703125,1,0.03012052009069821,-1.7330656461726917,62.47000122070313,2.7746464243051614,61.61999893188477,-3.394375732046722,60.41999816894531,0.03012052009069821 6552,2017-12-06,60.79999923706055,62.36000061035156,60.599998474121094,61.40999984741211,71800.0,-0.010094414691764753,-2.4851453736506954,0.45522428424615613,65.06329179122108,64.65358197378782,-0.793920817618023,-1.9001007535788546,3.222036333341279,3.220145089123065,25.986914491462986,1.7600021362304688,1.220119657712381,1.4939992904663058,-1.7355305474347915,4.723529128367403,-0.12076562848424288,3.1087642094168544,-3.0575517261878176,43.42507270671982,-25.53716087969326,1.6147649189505504,12,0.04000091552734375,-1.0,6.850000381469727,5.084999084472656,1.4099998474121094,2,0.04194077745162539,-1.9540327407378335,61.41999816894531,-1.7330656461726917,62.47000122070313,2.7746464243051614,61.61999893188477,0.04194077745162539 6553,2017-12-07,60.88000106811523,62.13000106811523,60.6500015258789,60.79999923706055,72000.0,0.0013158196062263983,-6.789527576444787,-0.13115041148659315,55.76924017430226,64.68584610539541,-0.5824464221540993,-1.7675019803488894,3.0378896865590903,3.1083136624204215,23.91410971555886,1.4799995422363281,1.2898443345614794,1.3815010070800682,-1.7337592747485004,4.496761288908637,-0.17612913383421613,2.9391311479943525,-2.596949358112319,44.64834212346774,-20.9916436017251,1.5576301409142836,12,0.34999847412110086,-1.0800018310546804,3.4799976348877166,3.4799976348877166,2.6199989318847727,3,0.031701712735130005,-2.4851453736506954,60.79999923706055,-1.9540327407378335,61.41999816894531,-1.7330656461726917,62.47000122070313,0.031701712735130005 6554,2017-12-08,61.7400016784668,62.72000122070313,60.86000061035156,60.86000061035156,197100.0,0.014126159580538866,-3.227268983514475,10.99976158687872,60.61814814180931,64.72537260435,-1.182745012708537,-2.4374362323306187,2.0567672111895945,2.2007232468005924,22.353920983235327,1.8600006103515696,1.4828461638427797,2.041501617431642,-1.1117768569672677,5.194780091830552,0.46486238023219073,3.6181408546310934,-2.9595941052641237,29.230839956884157,-33.02217563412934,1.576639237199453,12,-0.5100021362304688,-1.94000244140625,2.619997024536147,2.619997024536147,1.2099990844726562,4,0.02251375691382962,-6.789527576444787,60.88000106811523,-2.4851453736506954,60.79999923706055,-1.9540327407378335,61.41999816894531,0.02251375691382962 6555,2017-12-11,61.9900016784668,62.290000915527344,61.1500015258789,61.88999938964844,77800.0,0.004049238633033525,2.257137563283054,0.11363882663522436,62.48767190142488,64.32574929536636,-1.0580286770278846,-2.4350268634263657,1.6725132297077678,1.8866999045999506,21.167123451893964,1.1399993896484446,1.7124541066091155,2.052001571655275,-1.0290546342185252,5.133057777529075,0.5114734687183713,3.5925296745921784,-2.7520267111203367,43.573734812972354,-16.14882115819031,1.540528102936901,12,-0.7600021362304688,-2.19000244140625,2.369997024536147,2.369997024536147,3.6499977111816406,0,0.000967858637993757,-3.227268983514475,61.7400016784668,-6.789527576444787,60.88000106811523,-2.4851453736506954,60.79999923706055,0.000967858637993757 6556,2017-12-12,61.66999816894531,62.5,61.52000045776367,62.0,43300.0,-0.0051621793975953345,-2.111123221313957,-3.299942780850658,63.36334685087173,63.66903850002995,-0.3114494167948578,-1.8690371964068078,1.83275576139512,2.140488578882767,19.69567672393289,0.9799995422363281,1.8294707280646136,1.514998245239255,-1.3994916443358036,4.429488134814314,0.05775330045172922,2.9722431900267807,-2.0110611989865674,50.47161832923657,-8.820488013060768,1.4572449447875289,12,-0.4399986267089844,-1.8699989318847656,2.135000228881843,2.135000228881843,4.700004577636719,1,0.02675533606079772,2.257137563283054,61.9900016784668,-3.227268983514475,61.7400016784668,-6.789527576444787,60.88000106811523,0.02675533606079772 6557,2017-12-13,62.47999954223633,62.97999954223633,61.04999923706055,61.959999084472656,69200.0,0.013134447824564743,1.5394733209690332,-1.5757502196328663,68.45635448349111,64.33858719324769,-1.0237427437358875,-2.474324212851222,0.8668551270805196,1.272461755515664,18.51266604878229,1.9300003051757812,1.9586794943802985,2.114499664306642,-0.8346800388817144,5.0636793674949985,0.6399098127124674,3.5890895159008167,-2.433777529874284,78.54075426288696,16.96553088036066,1.474589851594177,12,-1.25,-2.6800003051757812,0.9349994659423899,0.9349994659423899,2.1899986267089844,2,-0.0014404634002446182,-2.111123221313957,61.66999816894531,2.257137563283054,61.9900016784668,-3.227268983514475,61.7400016784668,-0.0014404634002446182 6558,2017-12-14,61.849998474121094,62.77000045776367,61.47000122070313,62.29999923706055,43900.0,-0.010083243801712216,-1.1487674696478305,-0.865385320764406,62.307669735538994,63.55964132208214,-0.18949124948919405,-1.5604636057943253,1.3294548633955756,1.8184695302401792,17.265724006747185,1.2999992370605398,2.0484999024637176,1.2534986495971694,-1.3670293646334457,3.8740266638277845,-0.05676535751813816,2.563762656712477,-1.4474742227480135,46.69803596973432,-13.518477421385697,1.3102640071153084,12,0.7000007629394531,-1.9099979400634766,0.8750000000000071,0.8750000000000071,2.0300025939941335,3,0.005820543560760116,1.5394733209690332,62.47999954223633,-2.111123221313957,61.66999816894531,2.257137563283054,61.9900016784668,0.005820543560760116 6559,2017-12-15,62.52000045776367,63.5099983215332,61.59000015258789,62.0,210900.0,0.010832691999546507,-1.8656685825554484,-1.155554613656593,67.01029895830612,63.10135533891798,-0.8028282892225107,-2.125201913078257,0.5163731763405366,1.0745431499727118,17.222888468378557,1.9199981689453125,1.920921429943391,1.7875005722045927,-0.9391540106209817,4.514155155030167,0.4241732807918055,3.15082786361738,-1.7896781465004352,59.75616942224372,-0.9247606573852494,1.3633272914127887,12,-0.3250007629394531,-2.2950000762939453,-0.07000160217285156,0.20499801635742898,1.9099998474121094,4,0.015674976568472276,-1.1487674696478305,61.849998474121094,1.5394733209690332,62.47999954223633,-2.111123221313957,61.66999816894531,0.015674976568472276 6560,2017-12-18,63.95000076293945,64.73000335693361,63.0099983215332,63.0099983215332,49200.0,0.02287268545594201,-2.659575676904127,1.8076954113633863,71.7991370812456,64.09723990202346,-2.235946555015765,-3.3870447994628847,-1.034980617023983,-0.41606848160412824,17.457985976029,2.210002899169936,1.982354651839728,3.0005008697509794,-0.024486019253600944,6.02548775875556,1.4880074252486892,4.51299431425327,-2.9181042365772782,78.80430106635151,16.36432274616213,1.5124934445022893,12,-1.2849998474121023,-3.3099994659423757,-1.7350025177001953,-1.2250022888183523,-0.11999893188476562,0,-0.015637216388893704,-1.8656685825554484,62.52000045776367,-1.1487674696478305,61.849998474121094,1.5394733209690332,62.47999954223633,-0.015637216388893704 6561,2017-12-19,63.41999816894531,64.87000274658203,62.97999954223633,64.22000122070311,49700.0,-0.008287765248961354,-1.2500034059791019,-0.8510648659177824,61.194009455877115,63.66731964254079,-1.556043749008424,-2.682701127740337,-0.6185510710363644,0.032061547553439596,16.70897594339908,1.8900032043457031,1.8415957193737427,2.272498321533206,-0.858526780737563,5.403523423803975,0.7069857703978215,3.8380108726685904,-2.0182909595259915,62.04179985639975,2.542154578424899,1.5655125511353833,12,-0.6599960327148438,-2.7099971771240234,-2.422499656677246,-0.6949996948242116,0.18000030517578125,1,0.03500475062754238,-2.659575676904127,63.95000076293945,-1.8656685825554484,62.52000045776367,-1.1487674696478305,61.849998474121094,0.03500475062754238 6562,2017-12-20,63.959999084472656,64.68000030517578,63.0,64.68000030517578,32500.0,0.008514678825578548,3.6666596024244478,0.8999980926586592,67.98777438435789,65.0249345547692,-1.7887676792168676,-2.9851067117187284,-1.2804421284459266,-0.518844252044552,15.919488477892113,1.6800003051757812,1.6011753544459282,2.5644992828369126,-0.6353059160172592,5.7643044816910844,0.9645966834098232,4.164401882264002,-2.1420964105938083,73.2351984202672,14.475698582924686,1.5999025994270863,12,-1.0949974060058594,-3.214998245239258,-3.52500057220459,-1.2350006103515554,-0.6299972534179688,2,0.037679857670517736,-1.2500034059791019,63.41999816894531,-2.659575676904127,63.95000076293945,-1.8656685825554484,62.52000045776367,0.037679857670517736 6563,2017-12-21,63.72000122070313,64.48999786376953,63.59000015258789,64.33000183105469,50900.0,-0.0037523118699948066,-1.0689537239220226,0.8472216335353608,61.82431547144717,65.15895314695118,-1.233238531275937,-2.4709117524455664,-1.1686034116627084,-0.2847110282124916,14.769089554791831,0.8999977111816406,1.5556327813783781,2.0700014114379925,-1.0111465888984483,5.151149411774426,0.5294274112697721,3.610575411606213,-1.5358465380999036,64.93900559759882,9.839404882092971,1.5405740001682175,12,-0.760000228881843,-2.780000686645515,-3.697502136230476,-0.9950027465820312,-1.1000022888183594,3,0.014908928594519866,3.6666596024244478,63.959999084472656,-1.2500034059791019,63.41999816894531,-2.659575676904127,63.95000076293945,0.014908928594519866 6564,2017-12-22,63.2400016784668,64.19999694824219,63.0,63.709999084472656,47200.0,-0.0075329493572008355,-1.526307335857724,0.7704867798984506,54.5240847766926,64.27411013309204,-0.5789730653429004,-1.7705944016113122,-0.8359440380848469,0.18944725282449326,13.107298182690618,1.1999969482421875,1.527773372648788,1.3925018310546875,-1.5551960258517283,4.34019968796111,-0.08134709739852042,2.8663507595078954,-0.7335452281861095,13.756703461276851,-37.95420990070466,1.4738489284532115,12,-0.2800006866455078,-2.239999771118164,-3.2175025939941406,-0.515003204345696,-1.0500030517578196,4,0.010120167183144568,-1.0689537239220226,63.72000122070313,3.6666596024244478,63.959999084472656,-1.2500034059791019,63.41999816894531,0.010120167183144568 6565,2017-12-26,63.41999816894531,64.16999816894531,63.290000915527344,63.33000183105469,36300.0,0.002846244239424145,-9.353020375190736,-0.191482626798802,63.08899321044427,64.24362639526676,-0.5976410383487405,-1.679945553853571,-1.153265936304777,0.01194174411436677,11.432946769125385,0.9299964904785156,1.667322415221122,1.3459983825683608,-1.3283349895837517,4.020331754720473,0.008831696492300978,2.6831650686444206,-0.6299161631084615,23.28031114959441,-27.111337392161893,1.3371666860760565,12,-0.45999717712402344,-2.4199962615966797,-3.222498893737793,-0.6949996948242116,-2.75,1,0.01592560967188783,-1.526307335857724,63.2400016784668,-1.0689537239220226,63.72000122070313,3.6666596024244478,63.959999084472656,0.01592560967188783 6566,2017-12-27,63.47000122070313,64.08999633789061,63.34000015258789,63.59000015258789,34200.0,0.0007884429706954688,-2.94733724840629,-1.3333757205831696,68.88258682469312,64.2909855442892,-0.40841104393840055,-1.4307764275459292,-1.3699246900177755,-0.030623783881701172,9.599573356037741,0.7499961853027202,1.692857831307471,1.1595014572143612,-1.0735946714018993,3.3925975858306145,0.042953392906234455,2.276049521522488,-0.4700012207031321,27.976258055140953,-22.334256322351955,1.1165480643081271,12,-0.299999237060554,-2.4699993133544993,-3.252502441406257,-0.7450027465820312,-4.900001525878913,2,0.005671980517216735,-9.353020375190736,63.41999816894531,-1.526307335857724,63.2400016784668,-1.0689537239220226,63.72000122070313,0.005671980517216735 6567,2017-12-28,63.9000015258789,64.16999816894531,63.0,63.20000076293945,29200.0,0.0067748589397460535,-1.1272649717886385,-5.833391613949487,70.35038103223928,65.18462013281146,-0.6881697006460215,-1.7347042841765088,-1.9524473660347255,-0.45619916588687204,9.184996153474644,1.1699981689453125,1.6942705304105345,1.4530015945434513,-0.8199532672277954,3.725956456314698,0.31652416365782443,2.5894790254290783,0.9700012207031321,60.402873572046204,8.988814123527277,1.136477430885625,12,-0.6700000762939382,-2.874999999999993,-3.612502098083489,-1.1750030517577983,-6.510002136230462,3,-0.0046948833269794266,-2.94733724840629,63.47000122070313,-9.353020375190736,63.41999816894531,-1.526307335857724,63.2400016784668,-0.0046948833269794266 6568,2017-12-29,63.25,64.97000122070311,63.09000015258789,63.90999984741211,65100.0,-0.010172167611226968,-2.8367386658673674,-0.9428558972430764,60.47154033652884,64.45809139705842,0.20261341454505555,-0.9083889379200585,-1.4679226110385883,0.19465218429012054,8.942400616007378,1.8800010681152202,1.7048367345321438,0.6614999771118164,-1.4248297397121803,2.747829693935813,-0.38166488130018195,1.7046648355238148,-0.25,12.69034746642303,-39.814189333834214,1.0431648584119977,12,0.7250003814697195,-2.174999237060554,-2.820000648498535,-0.5250015258788991,-3.5400009155273438,4,0.0012648510838686455,-1.1272649717886385,63.9000015258789,-2.94733724840629,63.47000122070313,-9.353020375190736,63.41999816894531,0.0012648510838686455 6569,2018-01-02,63.66999816894531,64.83999633789061,63.20000076293945,63.56999969482422,59000.0,0.0066402872560524795,-2.9047683923705385,-0.15151287460624802,61.38207662983784,63.300640235790894,-0.04146284363345387,-1.2299941801654057,-2.0367770457273835,-0.2158180856536518,7.7375388849192674,1.6399955749511577,1.5979624372558803,0.9789981842041016,-1.1084169661794476,3.0664133345876436,-0.06470939098767303,2.022705759395876,-0.6699981689453125,34.01003826313286,-18.813530088802914,1.043707575191772,1,0.30500221252440696,-2.5949974060058665,-3.089999198913574,-0.9449996948242116,-4.509998321533203,1,-0.016491271670440732,-2.8367386658673674,63.25,-1.1272649717886385,63.9000015258789,-2.94733724840629,63.47000122070313,-0.016491271670440732 6570,2018-01-03,63.349998474121094,64.41999816894531,62.43999862670898,63.43999862670898,70200.0,-0.005025910225018637,-1.0732981156192811,-0.9000152590218257,61.38210835800654,63.32154011380527,0.20615549428209334,-0.8861187761655458,-1.8733882330753886,0.11146645969957802,7.6129584628447375,1.9799995422363352,1.6169298451118337,0.6149986267089815,-1.4898280742328183,2.7198253276507813,-0.43741472376191837,1.6674119771798814,1.620002746582017,35.968336537374576,-16.444175774705336,1.0524133504709006,1,0.3550014495849467,-1.8849983215332102,-2.7699995040893555,-0.6249999999999929,-3.05999755859375,2,-0.018310968829557073,-2.9047683923705385,63.66999816894531,-2.8367386658673674,63.25,-1.1272649717886385,63.9000015258789,-0.018310968829557073 6571,2018-01-04,63.27000045776367,64.75,62.22000122070313,64.75,56100.0,-0.0012627942902019296,2.4189183267907723,16.444411477982054,55.93985514479211,61.982882420520184,0.29350381888362165,-0.6961066505719486,-1.9577058509559038,0.18159254437851047,7.5668748437821645,2.529998779296868,1.5245549237570657,0.4425004959106431,-1.5799927106363896,2.464993702457676,-0.5687461073628768,1.453747099184163,1.649400711059556,38.18179043856538,-10.47434662586339,1.0112466032735177,1,0.3250007629394531,-1.8050003051757884,-2.672501564025879,-0.545001983642571,-3.8500022888183594,3,-0.04109376118234753,-1.0732981156192811,63.349998474121094,-2.9047683923705385,63.66999816894531,-2.8367386658673674,63.25,-0.04109376118234753 6572,2018-01-05,63.349998474121094,63.61000061035156,62.88000106811523,63.47000122070313,43000.0,0.0012643909558816002,2.649983787598502,0.0810829619586978,62.295085042755915,62.0351901506656,0.13173044560255676,-0.6063582280030744,-2.2202742625086813,0.08633937581927853,7.250682777284507,0.7299995422363352,1.2229313267549387,0.39499855041503906,-1.3977878642478743,2.1877849650779524,-0.5013946569164176,1.2913917577464957,1.4614266967773233,41.090809215198924,-7.490266900285498,0.8963932073314578,1,0.24500274658203125,-1.8849983215332102,-2.6549997329711914,-0.6249999999999929,-3.8699989318847656,4,-0.07545381048824396,2.4189183267907723,63.27000045776367,-1.0732981156192811,63.349998474121094,-2.9047683923705385,63.66999816894531,-0.07545381048824396 6573,2018-01-08,62.81000137329102,63.7599983215332,62.54999923706055,63.06000137329102,57200.0,-0.008524027053460226,-2.1428373263578675,2.0832856507087585,52.42882099529847,61.80238306384405,0.5912449421442076,0.09027154442369323,-1.9099602348718818,0.616408669259819,6.817784822823075,1.2099990844726562,1.1209650432549978,-0.24149856567382244,-1.7490971532413724,1.2661000218937275,-0.995297859457601,0.5123007281099561,1.9399986267089773,22.519131761636487,-23.63017145956512,0.753799293783776,1,0.7849998474121023,-1.3450012207031392,-1.7175016403198313,-0.08500289916992188,-3.319999694824226,0,-0.08629202141599313,2.649983787598502,63.349998474121094,2.4189183267907723,63.27000045776367,-1.0732981156192811,63.349998474121094,-0.08629202141599313 6574,2018-01-09,63.13000106811523,63.65999984741211,62.349998474121094,62.79999923706055,55100.0,0.005094725168407255,-1.1300777203679466,-1.3200073242187216,41.563776963904616,59.41069236978407,0.2838506655877566,-0.1267521932834299,-2.4642063368884592,0.2947877500487692,6.627396295478004,1.3100013732910156,0.8973404995776093,0.009001159667960223,-1.3663903792800554,1.3843926986159758,-0.678694609806044,0.6966969291419645,1.5187989807128943,35.96839076993549,-5.800344229052406,0.6876957694740073,1,0.46500015258789773,-1.6650009155273438,-2.037501335144036,-0.4050025939941264,-3.19000244140625,1,-0.054173957322644406,-2.1428373263578675,62.81000137329102,2.649983787598502,63.349998474121094,2.4189183267907723,63.27000045776367,-0.054173957322644406 6575,2018-01-10,62.04999923706055,63.099998474121094,61.88999938964844,62.7400016784668,81300.0,-0.0171075845522225,-1.3960327232348564,-2.090904887409302,37.338254135356266,55.90576651541332,1.284120266090632,1.0097451279726073,-1.614875584231605,1.3738972632761204,6.543431481791876,1.2400016784667898,0.7423321792958362,-1.074000549316409,-2.4392296152888946,0.2912285166560764,-1.7566150823026518,-0.39138601633016634,2.501648858642568,5.594399065265988,-32.22153805240181,0.6826145329862415,1,1.3800010681152273,0.7350006103515554,-0.9099998474121094,0.674999237060554,-2.729999542236328,2,-0.04657533320197582,-1.1300777203679466,63.13000106811523,-2.1428373263578675,62.81000137329102,2.649983787598502,63.349998474121094,-0.04657533320197582 6576,2018-01-11,63.31999969482422,63.959999084472656,62.34000015258789,62.34000015258789,88100.0,0.020467372657196448,-2.3061218134612167,-1.4202841662980983,44.78827159189888,53.06553213315327,-0.010499699090118497,-0.13734503092848627,-3.0758867136740164,0.10543058137284333,6.579623782680792,1.9099998474121094,0.7303538198343489,0.11349983215332315,-1.0689560796615751,1.2959557439682143,-0.477728123754126,0.7047277880607723,1.07194947851562,69.08215053129342,34.26986023220261,0.5912279559074473,1,0.1100006103515554,-0.5349998474121165,-1.8125,-0.5950012207031179,-5.1399993896484375,3,-0.047852160358499596,-1.3960327232348564,62.04999923706055,-1.1300777203679466,63.13000106811523,-2.1428373263578675,62.81000137329102,-0.047852160358499596 6577,2018-01-12,62.38999938964844,63.90999984741211,62.13000106811523,63.209999084472656,108200.0,-0.01468730748038527,-1.6567218565669732,-0.8367347733173479,40.263521521501296,50.820196709261324,0.763021312756095,0.8280199906235879,-2.076007667466598,1.0259838495102258,6.8345048539530024,1.779998779296882,0.6024088651375692,-0.8120004653930692,-2.0067190824797905,0.38271815169364487,-1.4093597739364299,-0.21464115684970864,1.8518327966699104,24.15459293304192,-6.564033337544775,0.5973593085433575,1,0.9749984741210866,0.39500045776366477,-1.1175003051757812,0.33499908447266336,-3.549999237060547,4,-0.04760380268886333,-2.3061218134612167,63.31999969482422,-1.3960327232348564,62.04999923706055,-1.1300777203679466,63.13000106811523,-0.04760380268886333 6578,2018-01-16,62.209999084472656,63.59000015258789,62.04999923706055,62.61999893188477,72600.0,-0.0028850826564624787,-3.21918323622397,0.5000000000000087,42.11329718033479,48.6792212148721,0.8716462779110117,1.0923804035060485,-1.840319483078055,1.1974702628569815,7.078149760524035,1.5400009155273438,0.4151301722496541,-1.0100008010864272,-2.127290990917473,0.10728938874461846,-1.5686458960019536,-0.4513557061709008,1.8907231340455013,15.458924734353289,-16.686276917357034,0.5586450949155229,1,1.1100006103515625,0.6000022888183452,-1.8899993896484375,0.5149993896484446,-4.259998321533203,1,-0.0438836132842465,-1.6567218565669732,62.38999938964844,-2.3061218134612167,63.31999969482422,-1.3960327232348564,62.04999923706055,-0.0438836132842465 6579,2018-01-17,63.5,64.69000244140625,62.27999877929688,62.599998474121094,79600.0,0.020736231064329314,-2.1298730251522358,-2.1951264898258813,50.52357223459392,47.47271720115959,-0.49730136264856384,-0.1269455415490981,-3.0365726364279695,-0.07494815205008365,7.536213940216541,2.4800033569335938,0.19263064622934678,0.2310001373291044,-0.8421147002421492,1.3041149749003509,-0.3055572814565224,0.7675575561147312,-1.6100006103515625,57.499959128288125,23.23235134228821,0.5365574187856237,1,-0.18000030517578125,-0.5849990844726634,-2.9850006103515625,-0.7750015258788991,-5.409999847412109,2,-0.06314957986666458,-3.21918323622397,62.209999084472656,-1.6567218565669732,62.38999938964844,-2.3061218134612167,63.31999969482422,-0.06314957986666458 6580,2018-01-18,62.95000076293945,63.54999923706055,62.56000137329102,63.04999923706055,56600.0,-0.00866140530804016,-1.2500021674484132,-0.11110922731318612,46.80589225770678,46.457832435927884,-0.011184951010676514,0.362901077078817,-2.3789081954162583,0.46087301239906253,7.354468673111815,0.9899978637695241,0.08957095531916082,-0.2689990997314453,-1.3009090926329065,0.762910893170023,-0.7849540961821759,0.2469558967192853,-1.004001312255859,34.09092551090149,-0.9323229098176995,0.5159549964507334,1,0.3400001525878906,0.05999946594237571,-2.4350013732910156,-0.22500228881835227,-4.270000457763672,3,-0.04781576012311273,-2.1298730251522358,63.5,-3.21918323622397,62.209999084472656,-1.6567218565669732,62.38999938964844,-0.04781576012311273 6581,2018-01-19,65.63999938964844,65.88999938964844,62.77999877929688,62.77999877929688,89100.0,0.04273230491035451,-1.1748251375158114,-28.600442511634935,58.365379254490406,46.02119845945394,-2.6034226715964834,-2.2685634673849933,-4.885209729822769,-2.2195024900848495,7.610180921582252,3.1100006103515554,0.005841513423973765,2.309999465942383,0.8138711483108096,3.806127783573956,1.5619353071265891,3.0580636247581694,-3.6391198791503925,93.48958359203404,59.1288867430018,0.7480641588157875,1,-1.75,-2.1700000762939453,-5.125,-2.9150009155273366,-7.099998474121094,4,-0.09628275066408509,-1.2500021674484132,62.95000076293945,-2.1298730251522358,63.5,-3.21918323622397,62.209999084472656,-0.09628275066408509 6582,2018-01-22,66.37000274658203,67.36000061035156,65.01999664306639,65.01999664306639,195200.0,0.011121318764800492,-2.4666568709450845,0.47203000538859835,64.8855153556188,47.40527561060064,-3.1960908545941535,-2.960546729860546,-5.384106516643733,-2.913186121362159,8.120856438998594,2.3400039672851705,-0.034702314711410054,2.9195026397705064,0.9096997132521523,4.929305566288868,1.9146011765113258,3.924404103029687,-4.213558440917971,81.35597725550203,42.42603461605823,1.0049014632591797,1,-1.7450027465820312,-2.1650028228759766,-5.855003356933594,-3.6450042724609304,-8.630001068115234,0,-0.12339915778936783,-1.1748251375158114,65.63999938964844,-1.2500021674484132,62.95000076293945,-2.1298730251522358,63.5,-0.12339915778936783 6583,2018-01-23,64.66999816894531,66.83000183105469,64.66999816894531,66.70999908447266,91900.0,-0.0256140501323735,-1.117649698751248,-1.5111049573885955,54.25169990794127,48.81504482660471,-1.3460510277505549,-1.249799452280854,-3.513762442709229,-1.1811093484115176,8.543014534055558,2.160003662109375,-0.051526120649945995,1.1719982147216825,-0.9082918475140218,3.252288276957387,0.13185318360383746,2.2121432458395347,-2.201340485000003,47.04721512181488,7.185329523253934,1.0401450311178504,1,-0.0449981689453125,-0.25499725341796875,-4.154998779296875,-1.9449996948242116,-7.219997406005859,1,-0.09014996414762544,-2.4666568709450845,66.37000274658203,-1.1748251375158114,65.63999938964844,-1.2500021674484132,62.95000076293945,-0.09014996414762544 6584,2018-01-24,63.88000106811523,64.98000335693361,63.65999984741211,64.98000335693361,46900.0,-0.012215820677252576,1.4000013871597194,0.5392165662504265,52.16681362972979,50.46266254820176,-0.4900079324680604,-0.4315211144125968,-2.5819826669456063,-0.36969512746109245,9.105496658566182,1.3200035095214986,-0.13717010669797247,0.35000114440916974,-1.733266218941374,2.4332685077597134,-0.691632537266095,1.3916348260844416,-1.1178628085855422,27.499998013177933,-12.323393543378042,1.0416336816752703,1,0.8249988555908274,0.5949993133544993,-2.6350011825561452,-1.1550025939941264,-5.920001983642571,2,-0.09283031005044307,-1.117649698751248,64.66999816894531,-2.4666568709450845,66.37000274658203,-1.1748251375158114,65.63999938964844,-0.09283031005044307 6585,2018-01-25,64.43000030517578,65.44000244140625,63.459999084472656,64.22000122070311,141100.0,0.008609881463121694,-1.2890167802253534,-0.19090786138113483,54.566928258765024,51.54917995563133,-0.7452740788632255,-0.950717638077478,-2.9634764313592825,-0.8911891579385838,9.781079968751275,1.9800033569335938,-0.09128194068760109,0.8495002746582045,-1.2711703687216698,2.9701709180380718,-0.21083504703173617,1.9098355963481382,-1.3919903045967814,36.02621978644357,-3.839388152845281,1.060335321689935,1,0.27499961853027344,0.19499969482421875,-3.2200002670288086,-1.7050018310546804,-6.229999542236328,3,-0.0984013677255654,1.4000013871597194,63.88000106811523,-1.117649698751248,64.66999816894531,-2.4666568709450845,66.37000274658203,-0.0984013677255654 6586,2018-01-26,63.83000183105469,64.44000244140625,62.86999893188477,64.44000244140625,38400.0,-0.009312408370001135,4.147547339720316,-2.90477747502251,51.815443693688486,52.832726863652134,-0.07300068907713353,-0.33978702501342894,-2.2026612656410123,-0.28312953755091996,10.317556459654057,1.5700035095214773,-0.007714021499552359,0.2315017700195341,-1.891330004735508,2.354333544774576,-0.8299141173579869,1.292917657397055,3.529998779296875,21.380902901972387,-17.57254327058772,1.06141588737752,1,0.8749980926513672,0.7949981689453125,-2.1775007247924734,-1.1050033569335866,-3.4500007629394602,4,-0.08068308598063234,-1.2890167802253534,64.43000030517578,1.4000013871597194,63.88000106811523,-1.117649698751248,64.66999816894531,-0.08068308598063234 6587,2018-01-29,63.599998474121094,64.30000305175781,62.81999969482422,63.56999969482422,39300.0,-0.003603373810678656,1.0699232796611073,-0.049178277509568,53.05963068669532,54.04898614213664,0.3874339151523216,-0.14062125700706218,-1.8415017859657326,-0.0503124414823759,11.136877111675854,1.4800033569335938,0.19813532265644085,0.016498565673828125,-2.101597354521644,2.1345944858693073,-1.042549394423915,1.0755465257715642,3.6702021026611362,19.451330767372085,-20.689459047203073,1.0590479600977392,1,1.220001220703125,1.0250015258789062,-1.8649969100952148,-0.8749999999999929,-4.269996643066406,0,-0.07955971194956346,4.147547339720316,63.83000183105469,-1.2890167802253534,64.43000030517578,1.4000013871597194,63.88000106811523,-0.07955971194956346 6588,2018-01-30,63.33000183105469,63.93999862670898,62.40999984741211,63.27999877929688,63100.0,-0.0042452303387439105,1.4094532653294323,1.6668362156660907,50.777607675429316,54.077212302229455,0.9309051146357632,0.1430083419534256,-1.407254782150389,0.2077037263702124,11.320409947399318,1.529998779296868,0.2691326106430765,-0.2574981689453111,-2.3732430608209683,1.858246722930346,-1.3153706148831361,0.8003742769925211,3.762190710449218,30.363075776441306,-9.879785110579597,1.0578724459378297,1,1.5549983978271484,1.2949981689453125,-1.5250005722045898,-0.6050033569335866,-4.470001220703125,1,-0.08826780342593898,1.0699232796611073,63.599998474121094,4.147547339720316,63.83000183105469,-1.2890167802253534,64.43000030517578,-0.08826780342593898 6589,2018-01-31,62.61999893188477,63.4000015258789,62.18999862670898,63.31999969482422,69400.0,-0.011211161829175142,1.813945751735503,-13.999160817823025,52.28182323513065,54.68564907749878,1.679578098994618,0.8119433777616436,-0.6207167787105519,0.9100981648823847,11.448106706985703,1.2100028991699219,0.44496113020728245,-0.9150011062622028,-3.0737978263990087,1.2437956138746102,-1.9943994663306128,0.16439725380620018,4.1912620479736304,13.230763091145745,-30.098004455704434,1.079398360068405,1,2.1550006866455007,2.0050010681152273,-0.6699981689453196,0.10499954223632812,-3.8899993896484446,2,-0.08256145412217286,1.4094532653294323,63.33000183105469,1.0699232796611073,63.599998474121094,4.147547339720316,63.83000183105469,-0.08256145412217286 6590,2018-02-01,62.18999862670898,62.959999084472656,61.61000061035156,62.58000183105469,81900.0,-0.006866820704413135,1.3478281060819663,0.5571468275377404,45.15021223132181,53.2172971860356,2.2243488795164765,1.2127625151069878,-0.11147486158862563,1.328794640469944,12.03992842946617,1.3499984741210938,0.6200916067872129,-1.287001419067387,-3.527510703767369,0.9535078656326021,-2.407256061417378,-0.16674677671739602,4.251561364897476,20.494616292925176,-18.767835598293356,1.120254642349993,2,2.2950019836425852,2.2950019836425852,-0.20999717712401633,0.5349998474121236,-2.80999755859375,3,-0.06801736027727856,1.813945751735503,62.61999893188477,1.4094532653294323,63.33000183105469,1.0699232796611073,63.599998474121094,-0.06801736027727856 6591,2018-02-02,60.66999816894531,62.31999969482422,60.599998474121094,62.0,43000.0,-0.024441236393770605,-1.340135771969524,3.410233085869046,42.9738543758672,50.78266818828543,3.313684393854757,2.6646057784923727,1.47657419773644,2.8315715177545258,12.259144895971568,1.720001220703125,0.5983523343198272,-2.677001762390134,-5.245755255815581,-0.10824826896469375,-3.9613785091028575,-1.3926250156774103,5.288405884535649,1.8918813032639334,-37.65893022079035,1.284376746712721,2,3.045001983642578,3.3100013732910156,1.3100032806396484,2.0550003051757884,-1.3499984741210938,4,-0.04071200726144342,1.3478281060819663,62.18999862670898,1.813945751735503,62.61999893188477,1.4094532653294323,63.33000183105469,-0.04071200726144342 6592,2018-02-05,58.56999969482422,61.95000076293945,58.36999893188477,60.540000915527344,41400.0,-0.0346134586698571,-2.0210950904742253,1.4812018861214047,37.14689813467819,48.882134657922855,4.683406787655734,4.625277951594562,3.636451536617983,4.902119871122075,12.966297963311977,3.5800018310546804,0.5990163237802761,-4.53800029754639,-7.878978779315105,-1.1970218157776813,-6.20848953843074,-2.867511056662039,6.745395689133559,3.590678166917894,-37.396231495827834,1.6704892408843541,2,3.335000991821289,4.295000076293945,3.5150022506713867,4.154998779296882,0.3800010681152344,0,0.030903216368822317,-1.340135771969524,60.66999816894531,1.3478281060819663,62.18999862670898,1.813945751735503,62.61999893188477,0.030903216368822317 6593,2018-02-06,57.38999938964844,59.91999816894531,54.31999969482422,56.79999923706055,224600.0,-0.020146838165000958,-1.0180177455617194,-0.29949227766331543,28.25623030883567,46.22540317782351,5.2770820340879325,5.669061427934892,4.875781568762861,6.0434336815038705,14.571066327376661,5.599998474121094,0.2047935452475258,-5.447000503540039,-9.656214917428784,-1.2377860896512871,-7.551607710484419,-3.3423932965956666,6.953040491019124,33.81056250808735,-4.877395703624998,2.1046072069443746,2,2.490001678466797,3.450000762939453,4.737502098083496,5.334999084472663,1.0100021362304616,1,0.03380384147130999,-2.0210950904742253,58.56999969482422,-1.340135771969524,60.66999816894531,1.3478281060819663,62.18999862670898,0.03380384147130999 6594,2018-02-07,59.709999084472656,60.47000122070313,57.040000915527344,57.27000045776367,139700.0,0.04042515629025578,-1.365519318826077,4.135589823166198,39.759794691206125,44.58016611476141,2.574050840775733,3.246137842904396,2.6220164274976128,3.7071063994916216,16.301069246482903,3.4300003051757884,-0.3219417671318183,-2.95600070953369,-7.387123226356991,1.4751218072896108,-5.171561967945337,-0.7404394511220431,3.0293543664599696,62.38425660198753,22.15995593298399,2.215561258411649,2,-0.3299980163574219,1.1300010681152344,2.8150014877319265,3.0149993896484446,-0.8400001525878835,2,-0.014235446108759597,-1.0180177455617194,57.38999938964844,-2.0210950904742253,58.56999969482422,-1.340135771969524,60.66999816894531,-0.014235446108759597 6595,2018-02-08,59.15999984741211,60.959999084472656,58.599998474121094,59.6500015258789,86300.0,-0.00921117476961364,-1.9316697192058818,-0.20082047305399228,26.315798279538612,41.74687217985587,2.567931103113864,3.7613718442603385,3.2461200095727563,4.221766210393305,17.672331077479907,2.3600006103515625,-0.6474824784058981,-3.3614999771118192,-8.057758201462704,1.3347582472390727,-5.709629089287262,-1.0133708649363768,2.2322570025431716,60.50000190734863,25.897505555064093,2.3481291121754455,2,0.15000152587890625,1.6800003051757812,3.3650007247924734,3.5649986267089915,-1.1699981689453125,3,-0.007268429788452546,-1.365519318826077,59.709999084472656,-1.0180177455617194,57.38999938964844,-2.0210950904742253,58.56999969482422,-0.007268429788452546 6596,2018-02-09,60.290000915527344,60.79999923706055,58.59000015258789,59.88999938964844,71600.0,0.019100761849725867,2.1126787805847775,-0.8163268483702075,28.409087214588638,39.00792290517735,0.9867394242161254,2.52203807750638,2.209717483053126,3.0541752750383324,19.112323716159537,2.2099990844726562,-0.8887067617040287,-2.0799989700317383,-6.862498579173121,2.702500639109644,-4.471248774602429,0.31125083453895286,-5.970001220703125,78.24377961952025,47.5082064940857,2.3912498045706925,2,-1.1600017547607422,0.5499992370605469,2.2949991226196147,2.434997558593757,-2.6300010681152344,4,-0.015093710956931683,-1.9316697192058818,59.15999984741211,-1.365519318826077,59.709999084472656,-1.0180177455617194,57.38999938964844,-0.015093710956931683 6597,2018-02-12,59.41999816894531,60.7599983215332,58.959999084472656,60.45000076293945,56200.0,-0.014430299110477662,1.181820283582676,-2.5749966621526252,30.18867924528304,36.720264190716655,1.3426481086762365,3.328796375318916,3.0868010273410746,3.874920332838954,20.814261722424238,1.7999992370605469,-1.263943576944584,-2.801501655578612,-7.762496923182425,2.1594936120252015,-5.281999289380522,-0.3210040217767087,-4.9703984832763695,76.80721299570962,46.146547629241105,2.4804976338019054,2,-0.55999755859375,1.4200019836425781,3.1100025177001953,3.3050003051757884,-0.8299980163574219,0,-0.0016829094110163423,2.1126787805847775,60.290000915527344,-1.9316697192058818,59.15999984741211,-1.365519318826077,59.709999084472656,-0.0016829094110163423 6598,2018-02-13,59.47999954223633,59.959999084472656,58.29999923706055,59.209999084472656,64500.0,0.001009784165937111,1.6991877483043198,-0.2621357065875582,32.428114918630015,34.51429659999437,0.7588980558194081,3.2188139270249536,3.058902104489931,3.7682244880859628,22.773104278183087,1.6599998474121094,-1.5879961448919886,-2.6050003051757784,-7.7153107987887495,2.5053101884371927,-5.160155551982257,-0.04984505836929287,-4.903391865539554,62.244892001198906,29.896227105093175,2.555155246806485,2,-0.8400001525878906,1.3600006103515625,3.0500011444091797,3.2449989318847727,-1.5699996948242188,1,-0.008910537716472655,1.181820283582676,59.41999816894531,2.1126787805847775,60.290000915527344,-1.9316697192058818,59.15999984741211,-0.008910537716472655 6599,2018-02-14,59.4900016784668,60.36999893188477,58.709999084472656,59.0099983215332,61200.0,0.00016815965547145595,-2.074068579663473,1.7777871967674028,29.382321913766873,32.7623087869327,0.2885594401150371,3.0493300936074235,3.0430949974672785,3.727238845150133,23.834646867231612,1.6599998474121165,-1.9498768130990811,-2.394498252868651,-7.585083537957175,2.796087032219873,-4.989790895412909,0.20079438967560748,-4.788926170562746,44.73693645373675,12.322494446769618,2.595292642544261,2,-1.1700019836425781,1.3499984741210938,3.039999008178711,3.234996795654304,-2.2800025939941406,2,-0.018322409175228427,1.6991877483043198,59.47999954223633,1.181820283582676,59.41999816894531,2.1126787805847775,60.290000915527344,-0.018322409175228427 6600,2018-02-15,59.93999862670898,60.52000045776367,59.0099983215332,59.72999954223633,74500.0,0.007564245008334858,1.2043782612811789,0.4374950329809913,33.558743246489584,31.71618532811297,-0.5745882960852882,2.489929113990172,2.565000089643789,3.255426428647816,24.91234834685315,1.5100021362304688,-2.280190772735203,-1.79400119781495,-7.028866535991149,3.440864140361249,-4.411433866903046,0.8234314712731461,-5.116944644221796,65.59997558593722,30.476658552328992,2.6174326690880987,2,-1.8049983978271413,0.9000015258789134,2.5900020599365305,2.7849998474121236,-2.469997406005845,3,-0.017851179835486675,-2.074068579663473,59.4900016784668,1.6991877483043198,59.47999954223633,1.181820283582676,59.41999816894531,-0.017851179835486675 6601,2018-02-16,59.31999969482422,60.2400016784668,59.0099983215332,59.52999877929688,76600.0,-0.010343659427587859,-1.9638569721481753,-1.0000000000000677,32.487731784978436,31.19850017814633,-0.18575976265660898,2.753337863189792,3.1829672166674996,3.8386061984093516,24.5578857494399,1.2300033569335938,-2.629619578133486,-2.0980001449584975,-7.0978225835592355,2.9018222936422404,-4.597911364258863,0.4019110743418679,-4.3774068072455705,41.463448673694394,4.177717414446597,2.4999112193003676,2,-1.6800003051757812,1.5200004577636719,3.7875003814697195,3.404998779296882,-1.7999992370605469,4,-0.022420735387722268,1.2043782612811789,59.93999862670898,-2.074068579663473,59.4900016784668,1.6991877483043198,59.47999954223633,-0.022420735387722268 6602,2018-02-20,58.18000030517578,59.5,57.81999969482422,58.83000183105469,73800.0,-0.019217791562933906,-1.4525502731540523,3.0952588555857266,30.32849516795443,31.428751829159523,0.998056760500873,3.423845263062347,4.327633494179196,4.927119304704348,23.679330994875503,1.6800003051757812,-2.902464841305232,-2.8284994125366225,-7.447682917077316,1.7906840920040707,-5.138091164806966,-0.5189076602662794,-3.1202592906074926,13.3333521713392,-23.80242737809776,2.309591752270345,2,0.8199996948242188,2.6599998474121094,4.927499771118157,3.9949989318847656,0.4099998474121094,1,-0.008937787126780283,-1.9638569721481753,59.31999969482422,1.2043782612811789,59.93999862670898,-2.074068579663473,59.4900016784668,-0.008937787126780283 6603,2018-02-21,58.84000015258789,59.68999862670898,58.15999984741211,58.34000015258789,71300.0,0.01134410182107537,-2.5581341707918432,-0.7692289634611548,35.506140667536826,30.95612360430738,0.6318115196442449,2.4292299701785325,3.6774869189215806,4.1941992126889005,23.029186320328026,1.529998779296868,-3.0334504442137273,-1.8769996643066378,-6.252684700431118,2.4986853718178494,-4.064842182368878,0.3108428537556023,-3.665453973569754,37.77778405711307,-2.2834288049693754,2.187842518062243,2,0.5499992370605469,2.0,4.234998703002923,2.8649978637695312,-0.9700012207031179,2,-0.004248810322088459,-1.4525502731540523,58.18000030517578,-1.9638569721481753,59.31999969482422,1.2043782612811789,59.93999862670898,-0.004248810322088459 6604,2018-02-22,57.95000076293945,58.86999893188477,57.6500015258789,58.86999893188477,34600.0,-0.015125754373562672,1.6521735524853531,-1.8399963378906392,34.29630420826099,31.84284648527653,1.392317585483866,3.006325866225822,4.5394762313636505,4.993068103060011,23.324308012257212,1.2199974060058736,-2.914999242252783,-2.470499038696289,-6.746254545008952,1.805256467616374,-4.608376791852621,-0.3326212855399575,-2.6629455227604666,10.452938979442052,-30.757988034910454,2.137877753156331,2,1.2749996185302734,2.8899993896484375,5.114999771118157,2.084999084472649,-1.1399993896484304,3,-0.0006902660051891774,-2.5581341707918432,58.84000015258789,-1.4525502731540523,58.18000030517578,-1.9638569721481753,59.31999969482422,-0.0006902660051891774 6605,2018-02-23,58.09000015258789,58.68000030517578,57.54999923706055,58.18000030517578,39700.0,0.002415865190772637,1.0733961650048822,0.0978264475146361,39.35644288890951,33.05921933797885,1.212035598105956,2.494911425072438,4.364456582258811,4.755120955701095,23.413835636837646,1.1300010681152344,-2.536477691405402,-2.0134996414184556,-5.965454752258751,1.9384554694218394,-3.9894771968386067,-0.03752208599830453,-2.692686032471272,20.074365257640732,-25.03157296677519,1.9759775554201484,2,1.0649986267089844,2.75,5.027500152587891,1.9449996948242116,-0.8100013732910085,4,-0.015148925216107667,1.6521735524853531,57.95000076293945,-2.5581341707918432,58.84000015258789,-1.4525502731540523,58.18000030517578,-0.015148925216107667 6606,2018-02-26,58.68000030517578,58.97999954223633,57.56999969482422,58.11000061035156,27300.0,0.010156656068825987,1.4102599214888427,-6.3333192048488955,50.5183817343245,35.318075170094566,0.4130795329731285,1.5803278440271953,3.755886229540124,4.060188801433327,23.913308105344182,1.4099998474121094,-2.483709109326476,-1.165999412536621,-4.74954855792479,2.4175497328515476,-2.957773985230709,0.6257751601574668,-3.174632482720284,52.80380328991012,2.3454029758575956,1.791774572694086,2,0.3549995422363281,2.1599998474121094,4.470000267028809,1.354999542236321,-0.7000007629394531,0,-0.02062029785582542,1.0733961650048822,58.09000015258789,1.6521735524853531,57.95000076293945,-2.5581341707918432,58.84000015258789,-0.02062029785582542 6607,2018-02-27,58.540000915527344,59.45000076293945,58.349998474121094,58.66999816894531,58800.0,-0.0023858109904626446,-3.3137163971457206,-0.22806547897899906,56.00836762043403,37.93810324807279,0.46390901436326715,1.39324033066638,3.8491929762575268,4.092259113837244,24.330905762985203,1.1000022888183594,-2.18854070629736,-1.0529989242553697,-4.209666511284503,2.1036686627737637,-2.6313327177699364,0.525334869259197,-2.928740464779743,46.26177387038597,-6.042117594959599,1.5783337935145676,2,0.4949989318847656,2.299999237060547,5.139998435974121,1.9549980163574219,-0.8199996948242116,1,-0.01742399114812998,1.4102599214888427,58.68000030517578,1.0733961650048822,58.09000015258789,1.6521735524853531,57.95000076293945,-0.01742399114812998 6608,2018-02-28,57.7400016784668,59.52000045776367,57.6500015258789,58.61999893188477,55200.0,-0.013665856244432506,-2.5283079979270693,6.769352661541225,37.76399010737543,38.8693997140293,1.1076103392084846,1.8477112876612694,4.6125507329349915,4.778102604837628,25.24848085077537,1.8699989318847727,-2.0191361797036507,-1.573498153686522,-4.297180913211157,1.1501846058381133,-2.9353395334488397,-0.21165677392420434,-2.0249664519929382,9.64478800365591,-39.67447450558745,1.361841379762318,2,1.2949981689453125,2.8349990844726562,6.6749982833862305,3.4899978637695312,-0.23000335693359375,2,0.014721136983237848,-3.3137163971457206,58.540000915527344,1.4102599214888427,58.68000030517578,1.0733961650048822,58.09000015258789,0.014721136983237848 6609,2018-03-01,57.45000076293945,58.91999816894531,56.599998474121094,57.75,42400.0,-0.005022530431194938,-1.3199952697844128,0.34090928794985115,39.02439741011955,39.47669462109929,1.2044682866727214,1.8240496056623385,4.840185393068666,4.96100217751092,26.573675940614883,2.3199996948242188,-1.8452425385847278,-1.604999160766603,-3.964342305757249,0.7543439842240431,-2.784670733261926,-0.4253275882712799,-1.6332662562538616,29.109647650239527,-18.018910969325656,1.1796715724953215,3,0.9699993133544922,2.4300003051757812,7.069999694824219,3.779998779296875,0.4099998474121094,3,0.00731067299160526,-2.5283079979270693,57.7400016784668,-3.3137163971457206,58.540000915527344,1.4102599214888427,58.68000030517578,0.00731067299160526 6610,2018-03-02,57.959999084472656,58.599998474121094,57.0099983215332,57.0099983215332,39800.0,0.008877255261277472,-2.3473660540401626,-3.166677263074908,33.751726456874195,39.61713847353215,0.4292061628459223,1.0339109809307416,4.226360947102201,4.349772601678289,28.456545836351353,1.5900001525878906,-1.717003065051614,-0.8835008621215792,-2.7706898339911916,1.0036881097480332,-1.827095348056389,0.06009362381323058,-2.0435992831795673,46.57533172820039,3.2429059624865957,0.9435944859348075,3,0.1849994659423828,1.9200019836425781,6.630001068115234,3.410001754760742,0.31999969482422586,4,-0.01984123066505905,-1.3199952697844128,57.45000076293945,-2.5283079979270693,57.7400016784668,-3.3137163971457206,58.540000915527344,-0.01984123066505905 6611,2018-03-05,58.20000076293945,58.75,57.97000122070313,58.18999862670898,55800.0,0.0041408157739446505,-2.4666847512801295,0.010528555997710631,40.672798571646034,40.76650551838677,0.015226358031441123,0.6317663974364507,3.9002674967117414,4.017050705414832,30.84837419692198,0.7900009155273438,-1.5513496303076266,-0.5199993133544893,-2.2176752236366966,1.1776765969277179,-1.3688372684955894,0.3288386417866107,-2.1859289729310163,54.79456170856517,15.048066353983913,0.848837955141102,3,-0.05500221252441406,1.1800003051757812,6.464999198913574,3.4549999237060547,0.20000076293944602,0,-0.015807594013442117,-2.3473660540401626,57.959999084472656,-1.3199952697844128,57.45000076293945,-2.5283079979270693,57.7400016784668,-0.015807594013442117 6612,2018-03-06,60.38000106811523,60.72000122070313,57.959999084472656,58.20000076293945,70100.0,0.03745704942608796,-1.0751867191354183,217.95347063294895,55.19631604032478,42.954302782029885,-2.03375675838749,-1.4816451897963887,1.6403236808760013,1.7499979912442356,31.401656514417514,2.760002136230476,-1.4324374878538961,1.5695009231567312,-0.280636456522771,3.4196383028362334,0.6444322333169836,2.4945696129964787,-4.270210729165747,91.74757461339146,52.581303157351606,0.9250686898397509,3,-1.720001220703118,-1.0699996948242116,4.2849988937378,1.5749988555908274,-1.9799995422363281,1,-0.03974828558170174,-2.4666847512801295,58.20000076293945,-2.3473660540401626,57.959999084472656,-1.3199952697844128,57.45000076293945,-0.03974828558170174 6613,2018-03-07,59.33000183105469,60.36999893188477,58.77999877929688,59.77999877929688,48700.0,-0.017389851250185107,-1.0516090607495685,-0.20642058956313367,49.17525793467424,44.60751986274247,-1.0135241114281541,-0.29392340001518846,2.6042670945899573,2.7054763567496707,30.340296866605538,1.6000022888183452,-1.2674154090665226,0.4225015640258789,-1.3139902817671256,2.1589934098188834,-0.4457443588706198,1.2907474869223776,-3.1264073141429876,66.26217322787976,26.652141243808323,0.8682459228965022,3,-0.6700019836425781,-0.20000267028808594,5.392498016357422,2.624998092651367,-1.0,2,-0.027136365424968556,-1.0751867191354183,60.38000106811523,-2.4666847512801295,58.20000076293945,-2.3473660540401626,57.959999084472656,-0.027136365424968556 6614,2018-03-08,58.86000061035156,59.91999816894531,58.63000106811523,59.02000045776367,46900.0,-0.007921813689496848,-3.161288139347367,0.3555576277508336,44.44445316574827,45.17285433794678,-0.4479737946894815,0.11503069063360982,2.9964509394112753,3.0718351832595516,29.637815849826133,1.2899971008300852,-0.9659099349772262,-0.004999732971192827,-1.6999020381816763,1.6899025722392906,-0.852450885576431,0.8424514196340454,-2.564477999036889,49.86525183665696,12.98333494556389,0.8474511526052404,3,-0.20000076293945312,0.0,5.8949995040893555,3.1299991607666016,-0.5,3,-0.02293581846448256,-1.0516090607495685,59.33000183105469,-1.0751867191354183,60.38000106811523,-2.4666847512801295,58.20000076293945,-0.02293581846448256 6615,2018-03-09,58.72999954223633,59.52999877929688,58.2599983215332,59.02000045776367,151600.0,-0.0022086487728029125,-1.0650357588125585,1.8125074505877024,46.80389933992922,44.760134071902854,-0.24321872177016246,0.2225771188288519,3.0397168694997347,3.1018146031683926,29.31447347439994,1.270000457763679,-0.7920698184485389,-0.11350078582763956,-1.8035491290007641,1.576547557345485,-0.9585249574142054,0.7315233857589263,-2.344387398406738,27.898545716899854,-8.056684328350748,0.845024171586564,3,-0.06999969482421875,-0.09000015258789062,5.970000267028809,3.4549999237060547,-0.22999954223632812,4,-0.014813535478730877,-3.161288139347367,58.86000061035156,-1.0516090607495685,59.33000183105469,-1.0751867191354183,60.38000106811523,-0.014813535478730877 6616,2018-03-12,59.38000106811523,59.90999984741211,58.72999954223633,58.72999954223633,47200.0,0.011067623547509786,-2.63076164653685,-2.241377495987979,56.86499160461236,44.85531451458933,-0.8755571205009574,-0.5260665593512357,2.3071329950231956,2.3411432484457535,28.854487520697454,1.1800003051757812,-0.4963735600774868,0.5820007324218679,-0.9888733299479711,2.152874794791707,-0.20343629876305158,1.3674377636067874,-2.9061011824210183,51.449307411840095,12.110723853044085,0.7854370311849181,3,-0.7200012207031179,-1.0600013732910085,5.104999542236335,2.864999771118171,-0.700000762939446,0,-0.018524794022090396,-1.0650357588125585,58.72999954223633,-3.161288139347367,58.86000061035156,-1.0516090607495685,59.33000183105469,-0.018524794022090396 6617,2018-03-13,59.31999969482422,59.86000061035156,58.88999938964844,59.5099983215332,34800.0,-0.001010464334990191,1.1797701760326433,-0.29230489336479304,52.94839897593697,46.54247105554062,-0.7747506615058981,-0.4995532977550283,2.268289813473423,2.2952295241301712,28.36964335448211,0.970001220703125,-0.3001929557249241,0.5269992828369112,-1.0361565878161656,2.090155153489988,-0.2545786524896272,1.3085772181634496,-2.7595778221026848,50.23701737765837,10.258955775894101,0.781577935326538,3,-0.6599998474121094,-1.1849994659423828,4.527500152587891,2.9250011444091797,-1.1100006103515625,1,-0.015509072381630351,-2.63076164653685,59.38000106811523,-1.0650357588125585,58.72999954223633,-3.161288139347367,58.86000061035156,-0.015509072381630351 6618,2018-03-14,58.95000076293945,59.86000061035156,58.72999954223633,59.4000015258789,37600.0,-0.0062373387354728305,-1.5393191004204725,2.3684421868411696,56.56167742491009,48.49105772385068,-0.24033733597849505,-0.18055347533365307,2.5540615079111433,2.5549688661419054,27.630056372288227,1.1300010681152344,-0.31737414863979296,0.1835002899169922,-1.3482722423736249,1.7152728222076092,-0.5823859762283163,0.9493865560623007,-2.3047873429311423,41.566415953708876,-2.0577105505198077,0.7658862661453101,3,-0.08500099182128906,-1.3100013732910156,3.434999465942383,3.2950000762939453,-2.069999694824226,2,-0.009329927564756257,1.1797701760326433,59.31999969482422,-2.63076164653685,59.38000106811523,-1.0650357588125585,58.72999954223633,-0.009329927564756257 6619,2018-03-15,58.4000015258789,59.099998474121094,57.81000137329102,58.959999084472656,93600.0,-0.009329927564756257,2.071435059037222,1.2444369092527798,51.93026944675502,50.51089583383744,0.5124842628600348,0.29892474434880256,2.9981660173276268,2.9978954968544684,27.380551018649292,1.289997100830071,-0.40364768573687115,-0.3119989395141687,-1.8126315182745714,1.188633639246234,-1.06231522889437,0.43831734986603266,-1.6716923895295466,28.0952657756006,-17.74321120134417,0.7503162893802013,3,0.8649997711181783,0.37999725341797586,1.9599990844726634,2.4399986267089915,-1.2400016784667898,3,-0.001198624880055732,-1.5393191004204725,58.95000076293945,1.1797701760326433,59.31999969482422,-2.63076164653685,59.38000106811523,-0.001198624880055732 6620,2018-03-16,58.86999893188477,59.43000030517578,58.2400016784668,58.2400016784668,170800.0,0.008047900577495826,-2.7777898879806235,-1.1249999999999984,51.2010027204435,51.68069629481494,0.20690327269888087,-0.269143628960947,2.435868099624777,2.4219924792703864,27.124218375639142,1.1899986267089844,-0.22030685937255612,0.2114984512329201,-1.1768936678025241,1.5998905702683643,-0.482697608284802,0.9056945107506422,-2.0602559935211957,50.47611089514679,5.290729012640654,0.6941960595177232,3,0.3950023651123047,-0.09000015258789773,1.2400016784667898,1.970001220703118,-1.30999755859375,4,-0.008663127752444821,2.071435059037222,58.4000015258789,-1.5393191004204725,58.95000076293945,1.1797701760326433,59.31999969482422,-0.008663127752444821 6621,2018-03-19,57.9900016784668,58.72999954223633,57.52999877929688,58.72999954223633,39500.0,-0.014948144545342545,2.24325466786261,-1.1746049046321394,46.820812817386205,50.75008482559955,1.1778422026009068,0.5334551734943318,3.214015129512518,3.188135409220621,27.010444392291515,1.3400001525878906,-0.03800841190308546,-0.6019989013671889,-1.984378231892002,0.7803804291576242,-1.2931885666295955,0.08919076389521763,-1.100453614129279,19.742598183353934,-24.261236680275275,0.691189665262405,3,0.9599971771240305,0.7099971771240234,2.0849990844726562,2.8499984741210938,0.3699989318847656,0,0.008794590563403704,-2.7777898879806235,58.86999893188477,2.071435059037222,58.4000015258789,-1.5393191004204725,58.95000076293945,0.008794590563403704 6622,2018-03-20,57.65999984741211,58.1500015258789,56.63000106811523,57.9900016784668,65500.0,-0.005690667727247689,3.6769135063442224,0.44594970771086573,49.510991270965675,50.787388529631926,1.2085258720550485,0.8669514737712234,3.433653186214606,3.3933842319155474,26.536638485163373,1.5200004577636719,0.1494648023307903,-0.9060007095336928,-2.33961821919668,0.5276168001292945,-1.622809464365183,-0.18919195470220274,3.1399993896484375,31.888511618294164,-15.781503531208028,0.7168087548314932,3,0.6149997711181641,1.019998550415039,2.3249998092651367,3.1800003051757812,0.8300018310546875,1,0.017689914333384404,2.24325466786261,57.9900016784668,-2.7777898879806235,58.86999893188477,2.071435059037222,58.4000015258789,0.017689914333384404 6623,2018-03-21,58.59000015258789,59.22000122070313,57.27000045776367,57.75,87500.0,0.016129037593424878,-1.166668432730972,-2.5454408840800853,56.46258179757883,52.122736155390875,0.18161630974199738,-0.0872098100529044,2.4192287134665804,2.3244100622102337,25.851297412350092,1.9500007629394602,0.2832442606142678,0.036499595642091265,-1.391406949378677,1.4644061406628595,-0.6774536768682964,0.7504528681524789,2.126599121093747,69.99998637607756,19.156765098810787,0.7139532725103843,3,-0.31999969482421875,0.06999969482421875,1.260000228881836,2.25,-0.6100006103515625,2,-0.006485766634674595,3.6769135063442224,57.65999984741211,2.24325466786261,57.9900016784668,-2.7777898879806235,58.86999893188477,-0.006485766634674595 6624,2018-03-22,57.90999984741211,59.20000076293945,57.81999969482422,58.45000076293945,74600.0,-0.011606081300645776,-2.833329801212224,-0.6428581159940236,49.72191753211623,52.44696039896721,0.7964418135774523,0.6215049554406136,2.9948464197496705,2.8583150480291266,24.904195216090454,1.3800010681152344,0.10117973424433302,-0.6415006637573271,-2.073073769001674,0.7900724414870197,-1.357287216379504,0.07428588886484988,2.724867462158201,45.71425457389153,-5.434652672363626,0.7157865526221735,3,0.3600006103515625,0.75,1.8299999237060547,2.9300003051757812,-1.0200004577636719,3,-0.017786198964096722,-1.166668432730972,58.59000015258789,3.6769135063442224,57.65999984741211,2.24325466786261,57.9900016784668,-0.017786198964096722 6625,2018-03-23,57.209999084472656,58.18999862670898,57.1500015258789,58.18999862670898,105100.0,-0.012087735534171862,1.1224440543244592,1.8148108902357913,44.761896304022876,51.10217203223504,1.406013354533897,1.3198682709013667,3.614995384520711,3.417045503820745,24.004516569053873,1.0399971008300781,0.031297532394553684,-1.2975013732910128,-2.838695769461829,0.24369302287980332,-2.0680985713764244,-0.5269041752056012,3.34477090026855,22.3937444859955,-27.125215539865085,0.7705971980854088,3,1.0350017547607422,1.4500007629394531,2.3700008392333984,3.6300010681152344,-0.45999908447265625,4,-0.0008739597598440563,-2.833329801212224,57.90999984741211,-1.166668432730972,58.59000015258789,3.6769135063442224,57.65999984741211,-0.0008739597598440563 6626,2018-03-26,57.47000122070313,59.1500015258789,56.52999877929688,57.7400016784668,58400.0,0.004544697437358414,-1.4372058032934092,0.2755107998801042,30.67729850629084,48.627605313385466,0.946075410633604,1.0166945849283948,3.23557415201018,3.0305405037085507,23.04001585453685,2.620002746582017,0.05269702337336213,-0.976999282836907,-2.5833042530659895,0.6293056873921756,-1.7801517679514518,-0.1738467977223621,3.006273385705555,34.94429696185873,-8.851620488357163,0.803152485114542,3,0.7249984741210866,1.154998779296875,2.017498970031731,3.3699989318847585,-1.44000244140625,0,0.0015660370745820273,1.1224440543244592,57.209999084472656,-2.833329801212224,57.90999984741211,-1.166668432730972,58.59000015258789,0.0015660370745820273 6627,2018-03-27,57.52000045776367,58.25,57.08000183105469,57.52999877929688,45600.0,0.0008700058465029858,-1.629222440818321,0.03703075771064767,36.140883198455924,46.35862817711278,0.6860393027984983,0.9342614625355736,3.09425592756169,2.989564034135725,22.457229982488958,1.1699981689453125,0.050962982066124596,-0.876000022888185,-2.5338162360601686,0.7818161902837986,-1.7049081294741768,-0.047091916302193226,2.7984231155605457,36.80300297234108,-3.979607209503932,0.8289081065859933,3,0.45999908447265625,1.1049995422363352,1.7199993133544922,3.3199996948242188,-1.3500022888183594,1,0.014603618670077978,-1.4372058032934092,57.47000122070313,1.1224440543244592,57.209999084472656,-2.833329801212224,57.90999984741211,0.014603618670077978 6628,2018-03-28,58.59000015258789,59.25,57.63000106811523,57.63000106811523,70900.0,0.018602219859332303,-2.3750009934116587,-96.01602441809348,48.10658893887765,45.933774787348625,-0.4921517750330793,-0.07251110075157641,1.949290771226046,1.9281944696066802,21.198908097241375,1.7299995422363281,-0.09242035106917257,0.15149974822998047,-1.478860942121635,1.781860438581596,-0.6636805969458237,0.9666800934057846,1.5768864289752358,75.73531061719524,34.61027393152949,0.8151803451758064,3,-0.6100006103515625,0.03499984741211648,1.3299999237060547,2.25,4.1399993896484375,2,-0.0017067498525459301,-1.629222440818321,57.52000045776367,-1.4372058032934092,57.47000122070313,1.1224440543244592,57.209999084472656,-0.0017067498525459301 6629,2018-03-29,57.86999893188477,59.2400016784668,57.61999893188477,58.75,32900.0,-0.012288807284997372,-1.3478282502992462,-0.9166686534900398,44.430048741150145,45.181446567427145,0.16177463912107015,0.7173474242395699,2.5428274801738837,2.6635843294224983,19.389144225926287,1.6200027465820241,-0.21675329765947282,-0.589501380920403,-2.176494789063895,0.9974920272230889,-1.3829980849921455,0.2039953231513394,2.1514121375877053,49.264689382804825,6.1994623581269295,0.7934967040717447,3,0.02000045776366477,0.7550010681152344,2.2450008392333913,2.970001220703118,2.5400009155273366,3,0.001900822747223918,-2.3750009934116587,58.59000015258789,-1.629222440818321,57.52000045776367,-1.4372058032934092,57.47000122070313,0.001900822747223918 6630,2018-04-02,56.81000137329102,58.18000030517578,56.290000915527344,57.88000106811523,47500.0,-0.018316875378577513,1.2634748046964228,1.2159072682899277,34.19433848059583,43.77850497445045,1.0044615639489294,1.7779278935318317,3.479166670503197,3.742064191439411,17.802797933528993,1.8899993896484375,-0.38551270283260664,-1.591999053955071,-3.3312259787483853,0.1472278708382433,-2.461612516351728,-0.7223855915584139,3.071753204574435,17.56758846620794,-23.427637019661756,0.8696134623966554,4,0.9599990844726491,1.6949996948242116,3.222498893737786,4.029998779296868,5.029998779296868,0,0.001408167830022622,-1.3478282502992462,57.86999893188477,-2.3750009934116587,58.59000015258789,-1.629222440818321,57.52000045776367,0.001408167830022622 6631,2018-04-03,57.27999877929688,57.709999084472656,56.54999923706055,57.47000122070313,38700.0,0.008273145478690846,2.462695574939152,0.1775724257916414,38.05619133893306,42.505749426446826,0.47288806919160464,1.3022387430681235,2.801702775993391,3.3145463682797214,16.28069447067335,1.1599998474121094,-0.4709149759120237,-1.0760015487670813,-2.8849900743350787,0.7329869768009161,-1.98049581155108,-0.17150728598308262,2.386250578828289,33.44588412080246,-6.116752538049191,0.904494262783997,4,0.49000167846678977,1.2250022888183523,2.7175006866455007,3.5600013732910085,6.130001068115227,1,-0.00925277218211884,1.2634748046964228,56.81000137329102,-1.3478282502992462,57.86999893188477,-2.3750009934116587,58.59000015258789,-0.00925277218211884 6632,2018-04-04,57.97999954223633,58.43999862670898,56.36999893188477,56.5099983215332,52800.0,0.01222068397097198,-1.3657139369419673,-7.736749116607774,44.532120886833745,41.180142658586256,-0.1977418342583519,0.435547624269347,1.8745582943864605,2.6789311141328653,16.191014378600173,2.0699996948242045,-0.5767815634713642,-0.25600070953369425,-1.798444756853165,1.2864433377857765,-1.0272227331934332,0.5152213141260447,1.4836749093329757,57.09456585896441,17.050697532637592,0.7712220236597369,4,-0.20999908447265625,0.5250015258789062,1.9575004577636719,2.8600006103515625,5.0,2,-0.03363230041971532,2.462695574939152,57.27999877929688,1.2634748046964228,56.81000137329102,-1.3478282502992462,57.86999893188477,-0.03363230041971532 6633,2018-04-05,57.72000122070313,58.22000122070313,57.5,57.77999877929688,37600.0,-0.004484276019074418,-1.8800048828124465,-0.04081463181714381,46.03729158089529,40.77073977511726,-0.08284280476637917,0.5994799673530835,1.9545130960577168,2.979783399355469,16.096487862915616,0.7200012207031321,-0.5836561688986066,-0.43549900054930646,-1.9038095393442163,1.0328115382456033,-1.1696542699467614,0.29865626884814844,1.5532528187036547,48.4745740794623,6.63345924427486,0.7341552693974553,4,0.04999923706053977,0.7849998474121023,2.217498779296868,3.1199989318847585,5.69999694824218,3,-0.026853829157610254,-1.3657139369419673,57.97999954223633,2.462695574939152,57.27999877929688,1.2634748046964228,56.81000137329102,-0.026853829157610254 6634,2018-04-06,57.5099983215332,58.38000106811523,57.31999969482422,57.56999969482422,25800.0,-0.0036383037894774928,-3.8182030985841906,1.0000635808748728,41.82691910915806,40.44463119791006,0.07202733143171969,0.7411579326220021,2.003787980177947,3.2184971412248586,15.95219765253166,1.0600013732910085,-0.6012012283875166,-0.5780017852783175,-2.034018111633202,0.878014541076567,-1.3060099484557597,0.15000637789912474,1.5842605304408153,56.7441258035271,15.334531383086784,0.7280081631774414,4,0.26000213623046875,0.9950027465820312,2.295001983642578,3.3300018310546875,6.869998931884766,4,0.09076684703620708,-1.8800048828124465,57.72000122070313,-1.3657139369419673,57.97999954223633,2.462695574939152,57.27999877929688,0.09076684703620708 6635,2018-04-09,57.86000061035156,58.93000030517578,57.52000045776367,57.84000015258789,79800.0,0.006085938080914621,-3.272727798167789,-0.3333333333333333,49.16559057011326,42.49888587166811,-0.19676817196023677,0.3400712492467619,1.4760800379864492,2.9081546944149963,15.40542667286482,1.4200019836425781,-0.7619115671572487,-0.18449954986571981,-1.6114504703976777,1.2424513706662381,-0.8979750101316952,0.5289759104002556,-1.5699996948242188,58.2031593425014,13.472327473737657,0.7134754602659784,4,-0.09000015258789062,0.6450004577636719,1.2899999618530273,2.979999542236328,7.279998779296875,0,0.04407188403320439,-3.8182030985841906,57.5099983215332,-1.8800048828124465,57.72000122070313,-1.3657139369419673,57.97999954223633,0.04407188403320439 6636,2018-04-10,58.27999877929688,58.65999984741211,57.52999877929688,58.18999862670898,55900.0,0.00725886907215445,1.6588188831493889,4.4999046347518075,53.934002841658675,44.475899165357305,-0.5473442057879865,-0.1755629221650068,0.8989354289401561,2.5285855245018283,15.159574184466518,1.1300010681152273,-0.7949186777892479,0.2904987335205149,-0.9977717585452837,1.5787692255863135,-0.3536365125123808,0.9346339795534107,-1.9371978759765724,74.60932901597276,27.08688517038525,0.6441352460328983,4,-0.5099983215332102,0.22500228881835227,0.7325010299682546,2.5600013732910085,7.610000610351555,1,0.06108444488429954,-3.272727798167789,57.86000061035156,-3.8182030985841906,57.5099983215332,-1.8800048828124465,57.72000122070313,0.06108444488429954 6637,2018-04-11,58.4000015258789,58.77000045776367,58.06000137329102,58.56999969482422,59500.0,0.002059072565125719,1.4912261915915748,-1.888865341414607,48.656304579954515,44.53697868103251,-0.591605048255694,-0.387912021304075,0.6273554955570617,2.435110932380759,14.865821415236846,0.7099990844726491,-0.7111319514013132,0.45650138854979616,-0.6895909569499636,1.602593734049556,-0.11654478420008019,1.0295475612996725,-2.0054566345214795,67.08083364135182,21.476258794409752,0.5730461727498783,4,-0.6350002288818288,0.10499954223633523,0.3624982833862376,2.4399986267089915,8.150001525878913,2,0.0857876402505422,1.6588188831493889,58.27999877929688,-3.272727798167789,57.86000061035156,-3.8182030985841906,57.5099983215332,0.0857876402505422 6638,2018-04-12,58.4000015258789,58.86999893188477,58.1500015258789,58.86999893188477,15900.0,0.0,2.0638356586881916,2.76472040211827,53.83412701681865,45.5818762672179,-0.6944158919776626,-0.4545334368178686,0.4813572459974793,2.4785142551949306,14.412945042696396,0.7199974060058736,-0.5182788014253887,0.48400135040282777,-0.5841482011525727,1.5521509019582282,-0.050073425374876024,1.0180761261805316,-1.9547475262451144,67.08083364135182,20.602397334441378,0.5340747757777007,4,-0.7900009155273366,-0.07000160217284446,0.5849990844726634,2.4399986267089915,8.29000091552735,3,0.07842462151868079,1.4912261915915748,58.4000015258789,1.6588188831493889,58.27999877929688,-3.272727798167789,57.86000061035156,0.07842462151868079 6639,2018-04-13,58.33000183105469,58.6500015258789,57.6500015258789,58.52000045776367,28200.0,-0.001198624880055732,3.4444369092528846,0.4042546283896085,59.722242458359595,48.418310042524986,-0.6172088329862149,-0.4111254455027904,0.424424138501692,2.5509152997846627,13.490026651101855,1.0,-0.38902344331318517,0.41750164031982706,-0.6444108867631044,1.4794141674027586,-0.11345462322163513,0.9484579038612893,-1.8350529053100644,57.44691212397497,7.594677760496268,0.5309562635414642,4,-0.6800022125244141,-0.22500228881835938,0.564997673034668,2.509998321533203,8.879997253417969,4,0.08726206374265422,2.0638356586881916,58.4000015258789,1.4912261915915748,58.4000015258789,1.6588188831493889,58.27999877929688,0.08726206374265422 6640,2018-04-16,58.36000061035156,58.83000183105469,58.0,58.540000915527344,52900.0,0.0005142941600406736,1.1842092054409477,0.9473768747364828,58.04701253262842,50.639512397380024,-0.4517215846513949,-0.5073006192760943,0.279086381818928,2.52655042699827,12.774093128605541,0.8300018310546875,-0.4331555356857635,0.47300033569335653,-0.5139486465042893,1.4599493178910024,-0.020474155405466377,0.9664748267921794,-1.8163506570183188,61.94042810008117,9.780987648198455,0.49347449109882274,4,-0.7100009918212891,-0.26000022888183594,0.39999961853027344,2.479999542236328,8.319999694824219,0,0.10315278581403264,3.4444369092528846,58.33000183105469,2.0638356586881916,58.4000015258789,1.4912261915915748,58.4000015258789,0.10315278581403264 6641,2018-04-17,58.5,58.72999954223633,58.04999923706055,58.59000015258789,45500.0,0.0023988928749874017,2.675687936242822,0.5,58.71885879440615,52.215816609332514,-0.4475267521395523,-0.6399434125055876,0.07199843489351565,2.395451326685297,11.571323262680533,0.6800003051757812,-0.38484399649134104,0.5874998092651396,-0.43631954708982335,1.6113191656201025,0.07559013108765811,1.099409487442621,-1.9086230396299086,69.67215421415483,14.927037654060697,0.5119096781774832,4,-0.375,-0.39999961853027344,0.14999961853027344,2.3400001525878906,9.849998474121108,1,0.11350426307091355,1.1842092054409477,58.36000061035156,3.4444369092528846,58.33000183105469,2.0638356586881916,58.4000015258789,0.11350426307091355 6642,2018-04-18,58.68000030517578,58.88000106811523,58.22999954223633,58.4900016784668,34500.0,0.003076928293603176,1.2033944331296964,-2.1110922731318613,50.951375912241,52.76182597948203,-0.5786399138681588,-0.7795791919014334,-0.10668244388890713,2.2328332351275506,9.73532489618663,0.6500015258788991,-0.1357624867122027,0.7165000915527315,-0.35487470740226,1.787874890507723,0.18081269207523576,1.2521874910302273,-2.0418508779095745,83.73976931927845,30.342351741581155,0.5356873994774951,4,-0.5550003051757812,-0.6049995422363281,-0.1900005340576172,2.1599998474121094,9.639999389648438,2,0.12286978607661503,2.675687936242822,58.5,1.1842092054409477,58.36000061035156,3.4444369092528846,58.33000183105469,0.12286978607661503 6643,2018-04-19,58.209999084472656,58.81999969482422,58.099998474121094,58.4900016784668,30100.0,-0.008009564046673523,-1.8799829102866341,-1.473708514867388,53.794644947867155,54.091573294894154,-0.035562801841201974,-0.3578537251224958,0.39724470840851467,2.72356793091722,8.846274399745205,0.720001220703125,0.05026089897793895,0.26549892425536825,-0.7720384727562788,1.3030363212670153,-0.25326977425045527,0.7842676227611918,-1.5260126396482576,45.52827374029713,-8.0452451727732,0.5187686985058242,4,0.015001296997070312,-0.13499832153320312,0.1875009536743164,2.6300010681152344,10.190002441406236,3,0.14327442189412132,1.2033944331296964,58.68000030517578,2.675687936242822,58.5,1.1842092054409477,58.36000061035156,0.14327442189412132 6644,2018-04-20,56.88000106811523,58.58000183105469,56.68999862670898,57.97000122070313,53400.0,-0.022848274132892143,-1.5714241228172459,3.892821623683652,50.73683889288637,54.266156441868944,1.3361864519920985,0.9391748632526813,1.6716214753145593,4.056237723392556,8.354358061454379,1.8900032043457102,0.09197764656593677,-1.0129991531372156,-2.154763389071114,0.12876508279668286,-1.5838812711041612,-0.4421170351702699,2.049999237060554,8.675900894623895,-47.409309748842496,0.5708821179669488,4,0.904998779296875,0.9799995422363352,1.3724985122680735,3.9599990844726634,11.71999740600588,4,0.17246837533535375,-1.8799829102866341,58.209999084472656,1.2033944331296964,58.68000030517578,2.675687936242822,58.5,0.17246837533535375 6645,2018-04-23,57.15999984741211,57.97999954223633,56.06999969482422,56.88999938964844,60500.0,0.004922622609686345,1.0,-0.24770680730881572,48.684222634365476,53.68284752994748,1.0576763255737944,0.6906480936638957,1.355839099180841,3.7869529077074304,7.588190646916665,1.9099998474121094,0.14294539961100838,-0.7305004119873075,-1.878761840014036,0.41776101603942095,-1.3046311260006718,-0.1563696979739433,1.725200424194334,38.790022060071365,-19.326167305553675,0.5741307140133647,4,0.3150005340576172,0.5900001525878906,1.8625001907348633,3.6800003051757812,12.020000457763672,0,0.17582224044592176,-1.5714241228172459,56.88000106811523,-1.8799829102866341,58.209999084472656,1.2033944331296964,58.68000030517578,0.17582224044592176 6646,2018-04-24,57.56000137329102,57.86999893188477,56.54999923706055,57.04999923706055,44500.0,0.006997927343364463,1.3362883242973007,1.8888935983837276,45.07044649845004,53.28441885422476,0.6088273673835829,0.3138248290541057,0.8875353636180208,3.4024951408366633,7.632086748862604,1.3199996948242259,0.26640609474361554,-0.334998893737783,-1.4770100955906216,0.8070123081150555,-0.9060044946642023,0.23600670718863626,1.212590875244132,53.024944849822205,-5.004820663201315,0.57100560092642,4,-0.08500099182129617,0.09999847412108664,1.46249866485595,3.279998779296868,10.259998321533196,1,0.1584433411100754,1.0,57.15999984741211,-1.5714241228172459,56.88000106811523,-1.8799829102866341,58.209999084472656,0.1584433411100754 6647,2018-04-25,58.36000061035156,58.59000015258789,57.59000015258789,57.59000015258789,26500.0,0.013898527066952937,-1.5974010532521514,1.5097984950708123,56.66665607029203,53.5991443046107,-0.22064599331555712,-0.442715293174615,0.05516881420108177,2.5840493072735597,7.386687852799534,1.029998779296868,0.3128957684607414,0.4230003356933594,-0.7227213149908636,1.5687219863775823,-0.1498604896487521,0.9958611610354708,0.30448793603515156,83.27276056463067,23.04149431660725,0.5728608253421132,4,-0.8850002288818359,-0.7000007629394531,0.4649982452392578,2.479999542236328,9.720001220703125,2,0.17117885125583054,1.3362883242973007,57.56000137329102,1.0,57.15999984741211,-1.5714241228172459,56.88000106811523,0.17117885125583054 6648,2018-04-26,58.4900016784668,58.4900016784668,57.72999954223633,58.47999954223633,29200.0,0.0022275713974577727,150.9679633867277,0.012989779589895518,60.381388808069055,53.67238278791174,-0.37608759872153996,-0.6119680350179308,-0.1082906059034201,2.4481456805756565,7.949907108570217,0.7600021362304688,0.28630917689615387,0.5580013275146456,-0.5765398694658401,1.6925425244951313,-0.009269270975593713,1.125271926004885,0.09999847412109375,96.03180730332741,33.898779197824766,0.5672705984902426,4,-1.0150012969970703,-0.8300018310546875,-0.012502670288085938,2.3499984741210938,10.89999771118164,3,0.16806287800084574,-1.5974010532521514,58.36000061035156,1.3362883242973007,57.56000137329102,1.0,57.15999984741211,0.16806287800084574 6649,2018-04-27,57.97999954223633,58.5,57.77999877929688,58.5,23300.0,-0.008719475493163209,1.7692330264460718,-51.98893974065599,51.22949698381021,52.914881060265266,0.08833494568186495,-0.09834456575129025,0.36131462213953114,2.9300591060919032,8.532013008020622,0.7200012207031179,0.28698280723084224,0.042499160766602984,-1.0918429806947358,1.1768413022279418,-0.52467190996407,0.609670231497276,-1.9099998474121094,75.7936309704921,12.619730252811763,0.5671710707306706,4,-0.5049991607666016,-0.31999969482421875,0.4850006103515625,2.8600006103515625,12.820003509521484,4,0.17971717947413857,150.9679633867277,58.4900016784668,-1.5974010532521514,58.36000061035156,1.3362883242973007,57.56000137329102,0.17971717947413857 6650,2018-04-30,56.88999938964844,58.1500015258789,56.56000137329102,58.1500015258789,25100.0,-0.01879958884431976,1.5238054870996904,2.423078898140323,37.4774898618461,50.55472895664748,1.059281576964466,1.051886919566023,1.3829121066859926,3.97177497515419,8.568600859050207,1.5900001525878764,0.21435266539056386,-1.0515008926391616,-2.1695501125606285,0.06654832728230531,-1.6105255025998986,-0.4924762826784246,-0.771399688720706,16.666666666666664,-43.19931703369696,0.5590246099607347,4,0.5850009918212891,0.7700004577636719,1.5750007629394531,3.950000762939453,14.0,0,0.2058358096344679,1.7692330264460718,57.97999954223633,150.9679633867277,58.4900016784668,-1.5974010532521514,58.36000061035156,0.2058358096344679 6651,2018-05-01,56.75,56.93000030517578,55.54999923706055,56.84000015258789,29500.0,-0.0024608787335285154,9.222212803232598,0.07142857142857183,35.18849536551933,48.80329778478952,1.0336358360356215,1.2122994958440074,1.4714591849648997,4.078951354959543,8.837472859612305,1.3800010681152344,0.09566618890093537,-1.1650003433227525,-2.3707502104810416,0.04074952383553665,-1.767875276901897,-0.5621254097436079,1.75,39.47369741930788,-18.67497177876953,0.602874933579143,5,0.4349994659423828,0.6499996185302734,1.702500343322754,4.090000152587891,12.80999755859375,1,0.21903084238195203,1.5238054870996904,56.88999938964844,1.7692330264460718,57.97999954223633,150.9679633867277,58.4900016784668,0.21903084238195203 6652,2018-05-02,56.02999877929688,56.7400016784668,55.81999969482422,56.709999084472656,55400.0,-0.012687246179790668,1.4864733901066045,7.555546136565852,31.160553246252434,46.288398706832325,1.4954675493676035,1.8748454016437819,2.1673319923836374,4.771509183320255,9.737136988028416,0.9300003051757812,-0.039998285167769154,-1.787501525878902,-3.257523822664403,-0.31747922909340076,-2.5225126742716526,-1.0524903774861514,2.411001205444329,16.27116671515881,-39.06440062184511,0.7350111483927505,5,1.0400009155273366,1.3700008392333913,2.3800010681152273,4.8100013732910085,12.58000183105468,2,0.21042300860951912,9.222212803232598,56.75,1.5238054870996904,56.88999938964844,1.7692330264460718,57.97999954223633,0.21042300860951912 6653,2018-05-03,56.16999816894531,56.70000076293945,55.33000183105469,56.02999877929688,92500.0,0.0024986505925137514,1.2833228429558705,-0.20588136296827364,33.018840763995016,44.31973224806663,1.1573725743758274,1.6999257958247114,1.9830564959706436,4.603324479076662,10.789918825231718,1.3699989318847656,-0.20279645455121909,-1.5700019836425767,-3.214720364358598,0.0747163970734448,-2.392361174000591,-0.7476427932845624,2.2131818008422854,26.49832249493379,-27.389969512013433,0.8223591903580124,5,0.7900028228759766,1.1200027465820312,2.1325016021728516,4.670001983642578,13.870002746582031,3,0.2120349661804699,1.4864733901066045,56.02999877929688,9.222212803232598,56.75,1.5238054870996904,56.88999938964844,0.2120349661804699 6654,2018-05-04,62.72999954223633,62.7400016784668,57.22000122070313,57.22000122070313,203800.0,0.11678834942383598,-1.0036305405725396,39.357302452318024,66.95111654592714,46.34938712712903,-5.0126760853493835,-4.689381877839779,-4.517214342291382,-1.960734021375231,11.244311333469545,6.570003509521484,-0.17088136933568165,4.728999328613284,1.9632695571898893,7.494729100036679,3.3461344429015867,6.1118642143249815,-7.399997711181641,99.86501840166756,45.05394143465561,1.382864885711699,5,-3.694997787475586,-3.694997787475586,-4.427499771118164,-1.8899993896484375,8.240001678466797,4,0.10616929532938868,1.2833228429558705,56.16999816894531,1.4864733901066045,56.02999877929688,9.222212803232598,56.75,0.10616929532938868 6655,2018-05-07,60.40999984741211,62.7400016784668,59.52999877929688,62.7400016784668,104900.0,-0.036983894655732485,1.7553651300925288,-0.42286797474129684,56.33709158131695,47.60123658078092,-2.4397478312007124,-2.2857384408521426,-2.1677244866259997,0.3376848853050518,12.201484476807346,3.2100028991699148,-0.1706694448252648,2.2814996719360323,-0.6847052076889,5.247704551560965,0.7983972321235626,3.764602111748502,-5.079998016357422,68.55598004002086,14.979287943891357,1.4831024398124664,5,-1.3749980926513672,-1.3749980926513672,-2.1525001525878906,0.43000030517578125,10.200000762939453,0,0.1719914456313445,-1.0036305405725396,62.72999954223633,1.2833228429558705,56.16999816894531,1.4864733901066045,56.02999877929688,0.1719914456313445 6656,2018-05-08,61.84000015258789,61.88000106811523,59.81999969482422,60.41999816894531,89000.0,0.02367158266491942,1.7466615125999296,-0.6094424324979207,59.68136999960964,47.936204795149536,-3.5747018701388384,-3.621008492682897,-3.5700302576112364,-1.1006903747967698,13.210384446186623,2.0600013732910085,-0.00674765721686299,3.5334999084472685,0.13347316375912044,6.9335266531354165,1.8334865361031945,5.2335132807913425,-6.36179832458496,87.85423016988015,36.51938341460492,1.7000133723440747,5,-2.8049983978271484,-2.8049983978271484,-3.7024993896484375,-1.0,9.960002899169922,1,0.146345394804819,1.7553651300925288,60.40999984741211,-1.0036305405725396,62.72999954223633,1.2833228429558705,56.16999816894531,0.146345394804819 6657,2018-05-09,63.40999984741211,64.02999877929689,61.31999969482422,61.959999084472656,98900.0,0.025388093320671157,1.0148702364120732,1.0211258714018994,64.92537362459046,48.44109199698524,-4.864589812455527,-5.055631880838277,-5.089007594042954,-2.682953989501911,14.71530190495268,2.7099990844726705,0.21142589087942554,4.852999687194824,0.7569727185171402,8.949026655872508,2.8049862028559858,6.901013171533663,-7.786562022399899,92.87357299579227,39.118652997578494,2.048013484338841,5,-3.729999542236321,-3.729999542236321,-5.272499084472656,-2.5699996948242188,9.03000259399414,2,0.09698782094276615,1.7466615125999296,61.84000015258789,1.7553651300925288,60.40999984741211,-1.0036305405725396,62.72999954223633,0.09698782094276615 6658,2018-05-10,62.97999954223633,63.47999954223633,62.2400016784668,63.47999954223633,173500.0,-0.006781269613791552,3.959991455078125,-0.3448274047707368,68.46246034055173,50.355865703289865,-4.169133011777255,-4.495398074994469,-4.586139288804077,-2.25778321999141,16.39431118709974,1.2399978637695312,0.43531917932703834,4.193999481201175,-0.3524226234364676,8.740421585838817,1.9207884288823536,6.467210533519996,-7.020299279052729,84.58150347300003,24.086528067801332,2.27321105231882,5,-3.2999992370605398,-3.2999992370605398,-4.842498779296875,-2.1399993896484375,10.21999740600586,3,0.08939347585005275,1.0148702364120732,63.40999984741211,1.7466615125999296,61.84000015258789,1.7553651300925288,60.40999984741211,0.08939347585005275 6659,2018-05-11,63.41999816894531,64.37999725341797,63.08000183105469,63.08000183105469,57800.0,0.006986323116974669,-6.647114262633516,-0.67999267578125,68.76497834336521,53.83225331234754,-4.197755988161397,-4.779565800127372,-4.937305686022341,-2.7107998635333956,17.83707771708704,1.3999977111816406,0.5674799677290281,4.379498291015622,-0.6079149657778231,9.366911547809075,1.8857916626188995,6.873204919412345,-7.137485965117179,80.20619821645147,16.264856943793703,2.4937066283967253,5,-3.5649986267089844,-3.5649986267089844,-5.282497406005859,-2.579998016357422,10.160003662109375,4,0.1043835215659723,3.959991455078125,62.97999954223633,1.0148702364120732,63.40999984741211,1.7466615125999296,61.84000015258789,0.1043835215659723 6660,2018-05-14,64.37999725341797,64.43000030517578,63.02000045776367,63.7400016784668,80600.0,0.015137166701192584,2.810801754756762,1.882360201059151,69.7795684922853,57.67570588198821,-4.4517125844608,-5.549988287332688,-5.8119270252811575,-3.7011998060194102,19.518971260258507,1.4099998474121094,0.7134781427985217,5.038497543334962,-0.4748931835986667,10.551888270268591,2.2818021798681514,7.795192906801773,-7.611635946614442,98.91533524647409,32.205445148119935,2.756695363466814,5,-4.499996185302734,-4.499996185302734,-6.242496490478516,-3.8049964904785156,8.120002746582031,0,0.1023610476612018,-6.647114262633516,63.41999816894531,3.959991455078125,62.97999954223633,1.0148702364120732,63.40999984741211,0.1023610476612018 6661,2018-05-15,65.13999938964844,65.97000122070311,64.18000030517578,64.23000335693361,58000.0,0.011804942041840905,-2.544548771367897,1.4218786321831323,69.70929353156153,61.95889924702254,-4.354341731850525,-6.099770824410967,-6.483696976093057,-4.479029430190465,21.493722344967747,1.7900009155273295,0.998756618702302,5.466499710083006,-0.6049696237308808,11.537969043896894,2.4307650431760663,8.502234376989946,-7.758706962975133,82.15050411412939,16.811323822256,3.035734666906942,5,-4.489997863769538,-4.489997863769538,-7.002498626708984,-5.259998321533203,9.699996948242188,1,0.08397300079760783,2.810801754756762,64.37999725341797,-6.647114262633516,63.41999816894531,3.959991455078125,62.97999954223633,0.08397300079760783 6662,2018-05-16,65.88999938964844,66.45999908447266,64.87999725341797,65.29000091552734,57200.0,0.011513662987832074,-1.2253456047882314,0.659341857053039,70.76317691864573,66.15271437531706,-3.9768200046333675,-6.621403123663413,-7.20520924645318,-5.251298967826223,23.7921092628364,1.5800018310546875,1.5240014213307163,5.855999755859372,-0.7955792048954891,12.507578716614226,2.5302102754819416,9.181789236236803,-7.649836083572154,86.49288992422126,24.00190421533955,3.325789480377428,5,-4.049999237060547,-4.994998931884766,-7.752498626708984,-6.009998321533203,9.639999389648438,2,0.08969500253232443,-2.544548771367897,65.13999938964844,2.810801754756762,64.37999725341797,-6.647114262633516,63.41999816894531,0.08969500253232443 6663,2018-05-17,66.55000305175781,67.52999877929689,65.83999633789061,65.83999633789061,104600.0,0.010016750162742616,-3.7605252412369143,1.1833475325204006,73.84530080163816,66.91873484817384,-3.363259802413282,-6.982557912000161,-7.794618730873552,-5.9261282816345044,26.19940195722254,1.6900024414062784,2.1545528284434923,6.099003219604491,-1.0947100725818757,13.29271651179085,2.502146573511311,9.69585986569767,-7.3234594522739656,78.27059662394913,16.74095622383271,3.596856646093181,5,-3.0200042724609233,-5.120002746582024,-8.41500186920166,-7.170001983642578,9.349998474121094,3,0.08850487031634868,-1.2253456047882314,65.88999938964844,-2.544548771367897,65.13999938964844,2.810801754756762,64.37999725341797,0.08850487031634868 6664,2018-05-18,66.69000244140625,67.09999847412111,65.94000244140625,66.98000335693361,48100.0,0.0021036721747338394,3.3774166150832396,-0.4084481313533032,78.78966096270207,69.41346477943887,-3.22120374984317,-6.693092219952121,-7.845789776406271,-6.072625522227426,27.461267677431568,1.159996032714858,2.9633690007156233,5.748502540588376,-1.75127278175367,13.248277862930422,1.998614879417346,9.498390201759399,-6.300975116748575,81.37479710624206,13.584932094389728,3.749887661171024,5,-3.015003204345696,-5.260002136230462,-8.720002174377441,-7.380001068115234,8.599998474121094,4,0.09761574851576316,-3.7605252412369143,66.55000305175781,-1.2253456047882314,65.88999938964844,-2.544548771367897,65.13999938964844,0.09761574851576316 6665,2018-05-21,67.20999908447266,67.91999816894531,66.83999633789061,66.94999694824219,38300.0,0.007797220333336741,-3.499976158308622,-0.8965562600299474,80.057465997677,71.67747544589079,-2.989566976750737,-6.768592804934286,-8.264893256726694,-6.599036259325601,28.417403946967156,1.2299957275390625,3.8502036956202375,5.765999221801756,-2.008665530963441,13.540663974566954,1.8786668454191613,9.653331598184359,-5.821235756165493,81.01605641675286,9.24598697820852,3.8873323763826,5,-2.5900001525878906,-5.584999084472656,-9.332499504089355,-8.079999923706055,6.8600006103515625,0,0.0947776050193947,3.3774166150832396,66.69000244140625,-3.7605252412369143,66.55000305175781,-1.2253456047882314,65.88999938964844,0.0947776050193947 6666,2018-05-22,66.68000030517578,67.77999877929689,66.16999816894531,67.15000152587889,46100.0,-0.00788571323488263,-1.1610666775901635,-1.8076821502977827,80.9413192691208,73.45702496194971,-1.90069193330919,-5.818638999189602,-7.6590344462563635,-6.079397014420003,29.213396281240232,1.6100006103515767,3.8829994494544806,4.780000495910642,-3.1045245797643304,12.664525571585614,0.8377379580731628,8.722263033748128,-4.246239402366513,59.21060887067428,-18.77088136148423,3.942262537837485,5,-1.6000003814697266,-5.055000305175781,-8.805000305175781,-7.819999694824219,8.980003356933594,1,0.08728253851511258,-3.499976158308622,67.20999908447266,3.3774166150832396,66.69000244140625,-3.7605252412369143,66.55000305175781,0.08728253851511258 6667,2018-05-23,68.34999847412111,68.66999816894531,66.08000183105469,66.59999847412111,44100.0,0.0250449634268477,1.167361505704516,-3.7233945847673353,82.49733642906028,75.01645563845068,-3.124873059058416,-7.064013094806214,-9.230268670351315,-7.757014810736251,30.99088808097308,2.589996337890625,4.31662448221693,5.9504987716674975,-2.249220479109539,14.150218022444527,1.8506391462789793,10.050358397056016,-5.038439608730073,88.69259760496533,4.0253834430764215,4.099859625388516,5,-2.5049991607666158,-6.349998474121108,-10.237498283386245,-9.70999908447267,6.0999984741210795,2,0.09495242148727745,-1.1610666775901635,66.68000030517578,-3.499976158308622,67.20999908447266,3.3774166150832396,66.69000244140625,0.09495242148727745 6668,2018-05-24,68.31999969482422,68.81999969482422,67.72000122070311,68.20999908447266,59800.0,-0.0004388994874410246,-1.018352605201978,0.06285749162946429,72.89108238405856,75.47491164297215,-2.5230633053661364,-6.598104240178408,-9.08789023967418,-7.724508785176923,32.88133204721986,1.099998474121108,4.612522628726417,5.429000091552737,-2.960276676973635,13.81827686007911,1.2343617072895512,9.623638475815923,-4.043921754793416,82.63887233202732,-0.10154628434526103,4.194638384263188,5,-2.3999996185302734,-6.244998931884766,-10.219999313354492,-10.0,7.290000915527344,3,0.10553277395607008,1.167361505704516,68.34999847412111,-1.1610666775901635,66.68000030517578,-3.499976158308622,67.20999908447266,0.10553277395607008 6669,2018-05-25,68.40000152587889,69.18000030517578,67.83999633789061,68.41999816894531,32800.0,0.0011709869937357453,-1.3508696786973555,-0.18178665556955628,90.07022947495275,77.7294295299352,-2.0365252565050014,-6.173983112954289,-9.03453493410639,-7.808218882391827,34.926793982218726,1.3400039672851705,4.699308035461449,4.988001823425279,-3.4113363815424407,13.387340028392998,0.7883327209414261,9.187670925909138,-3.2151392348894063,74.83873667008713,-9.295389657891107,4.199669102483859,5,-1.7200012207031108,-6.145000457763658,-10.250000953674302,-10.265001296997056,8.26999664306642,4,0.10964912036094643,-1.018352605201978,68.31999969482422,1.167361505704516,68.34999847412111,-1.1610666775901635,66.68000030517578,0.10964912036094643 6670,2018-05-29,68.59999847412111,69.01999664306639,67.87999725341797,68.31999969482422,55000.0,0.002923931926617662,1.035722070844713,-14.002289202585189,88.67278560819355,79.83648420511655,-1.7600517549971784,-5.7463326901961125,-9.111252967736,-8.005689288629021,36.09896023215425,1.1399993896484233,4.794846206607616,4.602498817443859,-3.51025696178192,12.715254596669638,0.5461209278309695,8.658876707056749,-2.616108580294366,81.29025430507303,-2.275265169844289,4.056377889612888,5,-1.569999694824233,-6.344997406005874,-10.777498245239272,-10.95999908447267,8.680000305175767,1,0.09752190364741753,-1.3508696786973555,68.40000152587889,-1.018352605201978,68.31999969482422,1.167361505704516,68.34999847412111,0.09752190364741753 6671,2018-05-30,69.18000030517578,69.77999877929689,68.51000213623047,68.98000335693361,71300.0,0.008454837375448054,-1.228065478979024,0.7142779291552264,87.22582772818654,81.66566762839885,-1.9072844054696816,-5.63634144933993,-9.530325186039995,-8.57848890514785,36.76240767000992,1.2699966430664205,4.892258660610423,4.561000633239743,-3.1062454434477615,12.228246709927248,0.727377594895998,8.394623671583496,-2.5568883290792286,83.78381164865134,1.3380434848540546,3.833623038343751,5,-1.3700027465820312,-6.624999999999993,-11.567500114440918,-10.665000915527344,8.55999755859375,2,0.0706851599895495,1.035722070844713,68.59999847412111,-1.3508696786973555,68.40000152587889,-1.018352605201978,68.31999969482422,0.0706851599895495 6672,2018-05-31,67.81999969482422,69.33000183105469,67.62999725341797,69.08999633789061,57300.0,-0.019658869678406354,-1.0606097036560949,-6.350080109865337,77.88019648335741,82.11398937081209,-0.2734822064730764,-3.528693088639912,-8.01124169586214,-7.220398639383404,37.16051075414949,1.7000045776367188,4.875359970355376,2.6114999771118192,-4.017970195186905,9.24097014941055,-0.7032351090375499,5.926235063261181,-0.5655103580875931,8.83731658416275,-70.30876609264058,3.314735086149365,5,0.04000091552734375,-5.26499938964843,-10.2524995803833,-9.305000305175781,7.6399993896484375,3,0.11560017697675518,-1.228065478979024,69.18000030517578,1.035722070844713,68.59999847412111,-1.3508696786973555,68.40000152587889,0.11560017697675518 6673,2018-06-01,68.08000183105469,68.94000244140625,67.16999816894531,67.98000335693361,73900.0,0.003833708897086785,-1.0581339129277652,-0.0787391641285243,77.41178624770211,81.96089218025654,-0.32813755410884937,-3.004732475684591,-8.135841036821958,-7.4721964006397315,37.131867846907454,1.7700042724609375,4.826975094205963,2.2760019302368164,-2.91955305078568,7.471556911259306,-0.3217755602744319,4.873779420748065,1.6999969482422017,34.866032540382975,-42.322328883865524,2.5977774905112447,6,-0.15000152587890625,-5.525001525878899,-10.51250171661377,-9.645002365112305,7.409996032714844,4,0.09356631824122297,-1.0606097036560949,67.81999969482422,-1.228065478979024,69.18000030517578,1.035722070844713,68.59999847412111,0.09356631824122297 6674,2018-06-04,69.38999938964844,69.73000335693361,67.31999969482422,68.31999969482422,81000.0,0.01924203177674122,1.7542778918548654,10.700160219731435,78.30510169510512,81.76618503552632,-1.3576331974483224,-3.99502374707734,-9.270500005555803,-8.77139820264643,38.7038461148545,2.410003662109389,4.728830386792602,3.252999496459964,-1.966652521481194,8.472651514401115,0.643173487489392,5.862825505430543,-2.220001220703125,85.05749814380628,10.178856763040741,2.6098260089705763,6,-1.4599990844726562,-6.834999084472649,-11.82249927520752,-10.975000381469727,6.590003967285156,0,0.08963829478907615,-1.0581339129277652,68.08000183105469,-1.0606097036560949,67.81999969482422,-1.228065478979024,69.18000030517578,0.08963829478907615 6675,2018-06-05,70.80000305175781,70.91000366210938,69.31999969482422,69.37999725341797,52400.0,0.02031998378025235,-1.064938989650782,1.3271086012535027,79.7894929584703,81.63820433434296,-2.4639520929169123,-4.834596045731843,-10.462599040803667,-10.145052855149387,40.51149018152487,1.5900039672851562,4.55324313656989,4.143502998352048,-0.7330813271574357,9.020087323861539,1.705210835597299,6.581795161106797,-3.6300048828125,97.05881152975255,22.145774216024932,2.4382921627547445,6,-2.3050003051757812,-7.680000305175781,-13.232502937316895,-12.40500259399414,5.959999084472656,1,0.08290953197976969,1.7542778918548654,69.38999938964844,-1.0581339129277652,68.08000183105469,-1.0606097036560949,67.81999969482422,0.08290953197976969 6676,2018-06-06,70.88999938964844,71.0999984741211,70.27999877929689,70.79000091552734,45400.0,0.0012711346611784524,2.153865340317154,0.07042117309521123,78.28055470209092,81.16967303134636,-2.1165338955740225,-4.439438097945825,-10.33753419351136,-10.218086122981092,42.439776707922135,0.8199996948242045,4.301028515768309,3.7809993743896513,-0.8889228784043723,8.450921627183682,1.4460382479926324,6.11596050078667,-3.5704010009765597,94.65651226041665,20.33215755719307,2.334961126397015,6,-1.7550010681152344,-7.674999237060547,-13.32249927520752,-12.494998931884766,6.239997863769531,2,0.09013964514974337,-1.064938989650782,70.80000305175781,1.7542778918548654,69.38999938964844,-1.0581339129277652,68.08000183105469,0.09013964514974337 6677,2018-06-07,69.55999755859375,70.68000030517578,69.15000152587889,70.68000030517578,33900.0,-0.0187614874101536,1.7321339772890085,-11.200198367284656,65.82542715809298,80.3846002284613,-0.6669841402978989,-2.7669322167202495,-8.805103690453237,-8.863833452009906,43.13314631556786,1.7399978637695455,3.938662015546612,2.1434976577758817,-2.3055705805065543,6.592565896058325,-0.08103646136534337,4.368031776917107,-2.013575164794915,60.81422911089411,-12.473483501499395,2.2245341191412202,6,-0.4249992370605469,-6.344997406005859,-12.267498016357422,-11.424997329711914,6.810005187988281,3,0.11759632823858812,2.153865340317154,70.88999938964844,-1.064938989650782,70.80000305175781,1.7542778918548654,69.38999938964844,0.11759632823858812 6678,2018-06-08,68.61000061035156,70.26000213623047,68.25,69.55999755859375,51900.0,-0.013657230902602624,-1.4071908264425053,0.848209480861847,59.302323862132575,76.96594404925906,0.36707763782524694,-1.447750361853025,-7.694038042782815,-7.891989558801114,43.607020884243745,2.0100021362304688,3.5794933281982537,0.9120006561279297,-3.0398024448656713,4.863803757121531,-1.0639008943688708,2.88790220662473,-0.8503636517333888,34.1270193681729,-36.562301098536416,1.9759015504967998,6,0.5249977111816406,-5.395000457763672,-11.375000953674316,-10.475000381469727,8.080001831054688,4,0.09983965038892006,1.7321339772890085,69.55999755859375,2.153865340317154,70.88999938964844,-1.064938989650782,70.80000305175781,0.09983965038892006 6679,2018-06-11,70.04000091552734,70.11000061035156,68.88999938964844,68.88999938964844,34800.0,0.020842447055160473,-1.121738438165498,-1.2105318106619123,62.60019104065521,74.06898909731035,-0.9005239070266526,-2.483708587201221,-8.919820689838176,-9.312203378967062,43.74308357979119,1.5,3.0269173427281117,2.011000823974612,-1.5184839816538727,5.540485629603097,0.24625842116037688,3.7757432267888476,-2.0799422659789997,62.80708329429401,-6.304327801747782,1.7647424028142407,6,-0.9050025939941406,-5.880001068115234,-12.914999961853027,-12.014999389648438,6.5800018310546875,0,0.07781263388067661,-1.4071908264425053,68.61000061035156,1.7321339772890085,69.55999755859375,2.153865340317154,70.88999938964844,0.07781263388067661 6680,2018-06-12,70.97000122070312,71.06999969482422,69.31999969482422,70.34999847412111,52300.0,0.013278130968293667,3.2682942714390717,0.539132107766701,68.44368842936112,71.98208473077418,-1.630443559953278,-3.051121008662534,-9.5964140087151,-10.218128018783617,44.09248683420674,1.75,2.9011306839888533,2.6115009307861357,-0.7078159783962974,5.930817839968569,0.9518424761949262,4.271159385377345,-2.821546181680418,95.43869042042002,24.0390764061236,1.6596584545912136,6,-1.8350028991699219,-5.655002593994141,-11.934999465942383,-11.934999465942383,6.319999694824219,1,0.07059323728416356,-1.121738438165498,70.04000091552734,-1.4071908264425053,68.61000061035156,1.7321339772890085,69.55999755859375,0.07059323728416356 6681,2018-06-13,70.61000061035156,71.43000030517578,69.01000213623047,70.69999694824219,39600.0,-0.005072574385789119,2.1225721345527213,-0.1451547406632655,60.949623076849065,70.10090990782882,-1.1692216407532925,-2.3824599242216777,-8.997116686791983,-9.878852316285574,43.93758435123907,2.4199981689453125,2.6132795628808907,1.9780002593994084,-1.1186640754237374,5.074664594222554,0.4296680919878355,3.5263324268109812,-2.284452965222954,74.21384854933555,4.795066388425354,1.5483321674115755,6,-1.3100013732910156,-4.9850006103515625,-11.57499885559082,-11.57499885559082,7.3899993896484375,2,0.08709816559578543,3.2682942714390717,70.97000122070312,-1.121738438165498,70.04000091552734,-1.4071908264425053,68.61000061035156,0.08709816559578543 6682,2018-06-14,71.80000305175781,71.98999786376953,70.36000061035156,70.55000305175781,42500.0,0.01685317137968978,1.0000093612798742,-13.889454052221092,65.15680461378861,68.73924528183844,-1.9392188074450445,-3.2749039189662312,-9.951627273841652,-11.09452633492765,43.69180255744455,1.6299972534179688,2.4157049629581735,2.872502517700198,-0.25026892980397974,5.995273965204376,1.3111167939481163,4.43388824145228,-3.2260991938254335,94.91992191085843,26.050887442445358,1.561385723752086,6,-2.1450042724609375,-5.1450042724609375,-12.76500129699707,-12.76500129699707,5.279998779296875,3,0.07423389937487856,2.1225721345527213,70.61000061035156,3.2682942714390717,70.97000122070312,-1.121738438165498,70.04000091552734,0.07423389937487856 6683,2018-06-15,72.44000244140625,73.41999816894531,71.41999816894531,71.41999816894531,71400.0,0.008913640145489676,-2.9215522012954955,0.81600341796875,66.7774111641353,67.45839077839733,-2.118494487118724,-3.637511450020881,-10.335460823036257,-11.729592133585456,43.28409505725016,2.0,2.254742373310748,3.2180019378662053,-0.06740928909589172,6.503413164828302,1.5752963243851497,4.860707551347261,-3.52448918289015,78.36653440133658,9.829101662574615,1.6427056134810518,6,-1.6050033569335938,-4.610002517700195,-12.760002136230462,-12.760002136230462,4.25,4,0.05425179697301363,1.0000093612798742,71.80000305175781,2.1225721345527213,70.61000061035156,3.2682942714390717,70.97000122070312,0.05425179697301363 6684,2018-06-18,73.19999694824219,73.33000183105469,71.58000183105469,72.41000366210938,39300.0,0.010491365008589826,2.3333236452414514,0.7744999775606983,68.25396440947567,66.17666538406459,-2.5492906623183984,-4.0947256715895435,-10.818406645249098,-12.467569630459813,42.85435453713128,1.75,2.2850751190862297,3.6524967193603572,0.14114391296548945,7.163849525755225,1.8968203161629305,5.408173122557784,-3.743945500474581,95.01130570025276,26.926773334242768,1.7556764031974326,6,-2.3649978637695312,-4.979997634887695,-13.5199966430664,-13.5199966430664,4.3000030517578125,0,0.04767767265935485,-2.9215522012954955,72.44000244140625,1.0000093612798742,71.80000305175781,2.1225721345527213,70.61000061035156,0.04767767265935485 6685,2018-06-19,73.58000183105469,73.5999984741211,72.4000015258789,72.94000244140625,41800.0,0.005191323752119725,2.5294408042366037,0.8101326946477894,67.74193945337856,65.00570813420767,-2.7865140344028845,-4.187744993537507,-10.922518355956285,-12.831906192037103,42.183131226836466,1.1999969482421875,2.3410316694082383,3.714001464843747,-0.05104285149511156,7.479045781182606,1.831479306674325,5.596523623013169,-3.6482767767457602,99.5643429407267,32.08323176818078,1.8825221581694278,6,-2.6550025939941406,-5.270002365112305,-13.72500228881836,-13.72500228881836,4.5099945068359375,1,0.04131558629894316,2.3333236452414514,73.19999694824219,-2.9215522012954955,72.44000244140625,1.0000093612798742,71.80000305175781,0.04131558629894316 6686,2018-06-20,72.5,73.95999908447266,71.8499984741211,73.43000030517578,60200.0,-0.014677926123655927,1.120605904927674,-1.4531268626469256,69.30692757679279,65.39254151406321,-1.6250029894556803,-2.792542388894816,-9.587024616714487,-11.732776864946558,41.899629728422916,2.1100006103515625,2.2695569012643233,2.3429996490478544,-1.2822812243822028,5.968280522477912,0.5303592123328258,4.155640085762883,-2.054716666917372,59.44445268607783,-14.816286214452525,1.8126404367150253,6,-1.3950004577636719,-3.4300003051757812,-12.619998931884766,-12.619998931884766,5.489997863769531,2,0.06606897814520485,2.5294408042366037,73.58000183105469,2.3333236452414514,73.19999694824219,-2.9215522012954955,72.44000244140625,0.06606897814520485 6687,2018-06-21,74.83999633789062,74.98999786376953,71.86000061035156,72.51000213623047,74800.0,0.03227581155711201,1.3802285339653457,-2.5053692871850823,73.80280267480182,67.003705826582,-3.505956313548836,-4.871140546391501,-11.642939033921877,-14.036172058326812,41.45059969729189,3.1299972534179688,2.1162055563840454,4.358496093750006,0.28065265645449244,8.436339531045519,2.319574375102249,6.397417812397762,-3.8323584845855976,95.79827622684735,15.87052788921909,2.0389217186477566,6,-2.8999977111816406,-4.904998779296875,-14.189994812011726,-14.189994812011726,2.660003662109375,3,0.04222346093982243,1.120605904927674,72.5,2.5294408042366037,73.58000183105469,2.3333236452414514,73.19999694824219,0.04222346093982243 6688,2018-06-22,75.52999877929688,75.66999816894531,73.86000061035156,75.0,132400.0,0.009219701699222371,3.469143244668827,0.22746785331879488,72.60676937320993,68.11554786353254,-3.4767454356718304,-5.263136237521252,-12.034984512184522,-14.68087836608467,41.01637586743331,1.80999755859375,2.020093992267192,4.687998580932614,0.16430930369858743,9.211687858166641,2.426153942315608,6.949843219549621,-3.8055361241082437,96.57702897307139,16.583590361347902,2.2618446386170126,6,-3.1899986267089844,-4.775001525878906,-14.162498474121094,-14.634998321533203,1.3400039672851562,4,0.020521687763917607,1.3802285339653457,74.83999633789062,1.120605904927674,72.5,2.5294408042366037,73.58000183105469,0.020521687763917607 6689,2018-06-25,75.9000015258789,75.94999694824219,73.36000061035156,75.29000091552734,75500.0,0.004898752185382715,6.29585213840533,1.1509471987101976,70.33492066099512,68.32568477815855,-3.2721975475088385,-5.3149485708381405,-12.09433095961738,-14.99163685391774,40.276633383069054,2.589996337890625,2.1752834562080494,4.683001327514646,-0.2162016609054973,9.582204315934788,2.233399833304574,7.132602821724717,-4.040000915527344,98.78059900073502,20.080565268040388,2.449601494210071,6,-3.420001983642578,-4.9550018310546875,-13.420001983642564,-14.470001220703118,1.9000015258789062,0,0.01040844400059715,3.469143244668827,75.52999877929688,1.3802285339653457,74.83999633789062,1.120605904927674,72.5,0.01040844400059715 6690,2018-06-26,75.29000091552734,77.76000213623047,75.02999877929688,75.81999969482422,116900.0,-0.008036898525536573,-4.199991280717306,-0.8688495885133952,66.84532839973805,68.98076314736844,-2.218232594984741,-4.403838870584508,-11.175324348861196,-14.318471770368689,39.72271901068757,2.7300033569335938,2.4920415958815596,3.7385005950927734,-1.3193381843049963,8.796339374490543,1.2095812053938886,6.267419984791658,-2.6120010375976506,58.2064350223847,-17.71201956116827,2.5289193896988857,6,-1.2299995422363281,-3.3699989318847656,-12.737501144409173,-13.860000610351555,2.2900009155273438,1,0.029353155234414174,6.29585213840533,75.9000015258789,3.469143244668827,75.52999877929688,1.3802285339653457,74.83999633789062,0.029353155234414174 6691,2018-06-27,74.06999969482422,76.44000244140625,73.83000183105469,75.58000183105469,91500.0,-0.016204027173169044,-1.62311900718084,2.849067196406979,67.41312950583338,69.23146591315117,-0.5093833534536714,-2.949953060494579,-9.658635903467996,-13.017488992475236,38.53307669156245,2.6100006103515625,2.6523992972917654,2.2739994049072294,-2.7739069748067067,7.3219057846211655,-0.24995378494973863,4.797952594764197,-0.7099990844726562,37.457601913813726,-38.70373324902065,2.523953189856968,6,0.5200004577636719,-2.1499977111816406,-10.947500228881836,-12.444999694824219,4.94000244140625,2,0.05427293991668947,-4.199991280717306,75.29000091552734,6.29585213840533,75.9000015258789,3.469143244668827,75.52999877929688,0.05427293991668947 6692,2018-06-28,75.66000366210938,76.51000213623047,74.08000183105469,74.08000183105469,76300.0,0.021466234289673647,-2.0759461886872628,-1.0463573482081054,75.93817893974524,70.24932899933006,-1.669869622430852,-4.134464285492726,-10.933162448813547,-14.482912478351182,38.151610616358944,2.44000244140625,2.716859695618865,3.472003173828128,-1.4928228443240954,8.436829191980351,0.9895901647520162,5.9544161829042395,2.0999984741210938,52.27277850314799,-27.999161084402516,2.482413009076112,6,-0.9900016784667969,-3.740001678466797,-12.307503700256348,-14.035003662109375,2.7399978637695312,3,0.030795586688915577,-1.62311900718084,74.06999969482422,-4.199991280717306,75.29000091552734,6.29585213840533,75.9000015258789,0.030795586688915577 6693,2018-06-29,74.44999694824219,75.83000183105469,74.13999938964844,75.83000183105469,45100.0,-0.01599268643008489,1.4492702344095534,-0.873419799704482,66.49210955042555,70.05356734832449,-0.16177346825112693,-2.5536939657691704,-9.400082373438579,-13.135255407068854,38.1760180217085,1.69000244140625,2.9320500143244317,1.9434967041015625,-2.7198485088595703,6.606841917062695,-0.3881759023790039,4.275169310582129,3.236405181884763,24.77263545205014,-55.32461276285078,2.331672606480564,6,0.35500335693359375,-1.9849967956542969,-10.527497291564941,-12.449996948242188,3.9600067138671875,4,0.04096713467803337,-2.0759461886872628,75.66000366210938,-1.62311900718084,74.06999969482422,-4.199991280717306,75.29000091552734,0.04096713467803337 6694,2018-07-02,75.61000061035156,75.62000274658203,73.75,74.16000366210938,54800.0,0.015580976624026022,1.5442193111752371,-1.050718708536046,67.05879449023945,69.97766235242015,-1.0549012112836067,-3.3980372735553317,-10.173995886174566,-14.186509673605542,37.76183560778816,1.8700027465820312,3.0376657502419704,2.7925003051757784,-1.825130938111485,7.410131548463042,0.48368468353214666,5.10131592681941,2.0042735137939474,46.38403041101677,-30.460134031289613,2.30881562164363,7,-0.8050003051757812,-3.145000457763672,-11.612500190734863,-13.53499984741211,1.6599960327148438,0,0.016664490491459683,1.4492702344095534,74.44999694824219,-2.0759461886872628,75.66000366210938,-1.62311900718084,74.06999969482422,0.016664490491459683 6695,2018-07-03,76.66999816894531,76.94000244140625,75.58000183105469,75.58000183105469,18900.0,0.014019277212499182,-1.4954223479015596,0.7517231944605217,71.18877552109231,70.18675656845342,-1.8221014568126037,-4.211655129972513,-10.836652267203277,-15.12170803757654,37.08660676006954,1.3600006103515625,3.1084755657821006,3.5589981079101562,-1.2604922431577847,8.378488458978097,1.1492529323761858,5.968743283444127,0.7897049902343838,91.53592270161676,13.765883817188168,2.409745175533971,7,-1.8599967956542969,-4.204998016357422,-12.202497482299805,-14.414997100830078,0.45999908447265625,1,0.014738553668965704,1.5442193111752371,75.61000061035156,1.4492702344095534,74.44999694824219,-2.0759461886872628,75.66000366210938,0.014738553668965704 6696,2018-07-05,77.27999877929688,77.4000015258789,76.47000122070312,76.79000091552734,63200.0,0.007956183969215713,1.547934324801689,0.44954083489654784,69.97080592333913,69.76097915162424,-1.880509684282714,-4.551758426952446,-11.046926342900008,-15.620138238553103,36.37086348527706,0.9300003051757812,3.1215223174328486,3.849498748779297,-1.1921523201664144,8.891149817725008,1.3286732143064484,6.370324283252145,-3.529998779296875,96.71225489273911,20.239464068762672,2.5208255344728525,7,-1.7199974060058594,-4.814998626708984,-12.63749885559082,-15.02499771118164,-0.20999908447265625,3,0.003882027128579324,-1.4954223479015596,76.66999816894531,1.5442193111752371,75.61000061035156,1.4492702344095534,74.44999694824219,0.003882027128579324 6697,2018-07-06,77.73999786376953,77.83999633789062,76.66999816894531,77.3499984741211,37400.0,0.005952369199517804,2.9661201055190607,0.7959205916699105,69.57159930287477,69.42373803269811,-2.1075102337465808,-4.603536669160405,-11.119402480221211,-15.950867893339776,36.701090867656916,1.1699981689453125,3.1465843384223433,3.9004978179931697,-1.1462734910978583,8.947269127084198,1.3771121634476629,6.423883472538677,-3.916997833251955,97.55504734332679,20.44102068469813,2.523385654545513,7,-2.1399993896484375,-5.2350006103515625,-12.557498931884766,-15.184997558593743,-1.1800003051757812,4,0.01633656171031128,1.547934324801689,77.27999877929688,-1.4954223479015596,76.66999816894531,1.5442193111752371,75.61000061035156,0.01633656171031128 6698,2018-07-09,75.45999908447266,77.69000244140625,75.2699966430664,77.69000244140625,48700.0,-0.02932851610431364,1.1704055205257773,-5.71796627411088,57.503316958358056,67.99800428796065,0.18049595173857824,-1.8804523754370166,-8.474575619275669,-13.554503448099922,37.3684527108064,2.470001220703125,3.200062134103206,1.2779991149902372,-3.1685076606895137,5.724505890669988,-0.9452542728496383,3.5012525028301127,-1.4763192016601607,41.80930600428291,-31.675952401252196,2.223253387839877,7,0.33499908447265625,-2.9550018310546875,-10.252498626708984,-12.904998779296868,1.5900039672851562,0,0.03896107178738628,2.9661201055190607,77.73999786376953,1.547934324801689,77.27999877929688,-1.4954223479015596,76.66999816894531,0.03896107178738628 6699,2018-07-10,75.48999786376953,75.72000122070312,74.79000091552734,75.45999908447266,44700.0,0.0003975454500508846,2.79587705913493,-0.013452347147192352,56.49216237368853,66.84765250728849,0.0963546811124445,-1.5612629986631248,-8.115434355131896,-13.466940458388763,37.9413700606213,0.9300003051757812,2.959019925961215,1.0354980468750057,-2.9903091202064047,5.061305213956416,-0.9774055366656995,3.048401630415711,-1.3520653227539157,22.950754060469922,-45.28441851154277,2.0129035835407065,7,0.30500030517578125,-2.9099998474121094,-10.24749755859375,-12.934997558593743,0.6800003051757812,1,0.038680697853632706,1.1704055205257773,75.45999908447266,2.9661201055190607,77.73999786376953,1.547934324801689,77.27999877929688,0.038680697853632706 6700,2018-07-11,75.9800033569336,76.98999786376953,75.38999938964844,75.38999938964844,43500.0,0.006490998900918532,-4.423687171065392,19.6675991861648,62.32294234897519,66.28207615652647,-0.3190303617968482,-1.7462164339120392,-8.167443334582998,-13.84252648240556,38.29671289742739,1.5999984741210938,2.7099455121236815,1.275003433227539,-2.4501390341165177,5.000145900571596,-0.5875678004444893,3.1375746668995674,-1.6939882640429715,39.01653204725729,-29.07768136133624,1.862571233672029,7,-0.18500518798828125,-2.9350051879882812,-10.737503051757812,-13.425003051757805,0.1699981689453125,2,0.01697806303156857,2.79587705913493,75.48999786376953,1.1704055205257773,75.45999908447266,2.9661201055190607,77.73999786376953,0.01697806303156857 6701,2018-07-12,76.76000213623047,77.20999908447266,75.55000305175781,76.11000061035156,50700.0,0.010265842917019263,1.1419366906049881,1.1016900934917824,57.64332274169379,64.24931435674297,-0.756922937540395,-2.1521928559143646,-8.48683811763226,-14.492508913502618,38.544641907053666,1.6599960327148438,2.5085878270237885,1.747502136230466,-1.544502506224461,5.039506778685393,0.10149981500299532,3.3935044574579365,-2.331827793539844,64.59030089876904,0.0004459023266178974,1.6460023212274637,7,-0.9650039672851562,-3.7150039672851562,-10.952499389648438,-13.639999389648438,0.15999603271484375,3,0.004820155118428149,-4.423687171065392,75.9800033569336,2.79587705913493,75.48999786376953,1.1704055205257773,75.45999908447266,0.004820155118428149 6702,2018-07-13,77.12999725341797,77.44000244140625,76.4800033569336,76.7699966430664,26800.0,0.004820155118428149,-1.0425790951739364,0.553845792692231,56.53593447204833,63.14307268136772,-1.0018233869461284,-2.216020858740819,-8.359221863830058,-14.71081368748979,38.59832211095395,0.9599990844726562,2.402752654703363,1.8509975433349553,-1.2001580705101276,4.902153157180038,0.32541973641241384,3.3765753502574967,-2.5653500309193475,80.68948643678524,19.313591859882933,1.5255778069225423,7,-1.3349990844726562,-4.084999084472656,-10.954998016357422,-13.914997100830078,1.350006103515625,4,-0.0007778758035815736,1.1419366906049881,76.76000213623047,-4.423687171065392,75.9800033569336,2.79587705913493,75.48999786376953,-0.0007778758035815736 6703,2018-07-16,76.37000274658203,77.61000061035156,76.05000305175781,77.18000030517578,43600.0,-0.009853423232194625,-1.1517252991255118,-2.249989403636672,51.86065336103996,61.45439033367889,0.06611854225161551,-1.2084629841970695,-7.104700809342162,-13.812546493831476,37.970957195533686,1.55999755859375,2.3707620114797834,0.8945030212402401,-1.8805172164736632,3.6695232589541433,-0.4930070976167116,2.2820131400971917,-1.6743415594677344,56.02843978864952,-0.5905644513327957,1.3875101188569534,7,-0.055004119873046875,-3.3250045776367188,-10.195003509521484,-13.15500259399414,1.2999954223632812,0,0.0024878198923492523,-1.0425790951739364,77.12999725341797,1.1419366906049881,76.76000213623047,-4.423687171065392,75.9800033569336,0.0024878198923492523 6704,2018-07-17,76.69000244140625,77.41000366210938,76.4000015258789,76.4000015258789,62100.0,0.004190122866514434,-5.965509983952014,-0.3580269007610579,55.67261375924384,59.73037236014018,-0.09451088328587787,-1.3213400147202776,-7.127740272649731,-13.976798194975089,37.3096887005256,1.0400009155273438,2.0729860172674677,1.0400024414062443,-1.5663299003823,3.6463347831947885,-0.2631637294880278,2.3431686123005164,-1.868567848260895,58.55866382569249,2.0520387541994864,1.3031661708942723,7,-0.3750038146972656,-3.3250045776367188,-10.515003204345703,-13.47500228881836,2.0499954223632812,1,0.004694231306441976,-1.1517252991255118,76.37000274658203,-1.0425790951739364,77.12999725341797,1.1419366906049881,76.76000213623047,0.004694231306441976 6705,2018-07-18,76.62000274658203,76.91999816894531,75.80000305175781,76.69000244140625,78800.0,-0.0009127616716103626,3.226467243439331,-0.24137749598800348,61.394113026830375,58.777406482750315,-0.03615044748555363,-1.0665987335897853,-6.680679105089155,-13.752111757963263,36.330337772386265,1.1199951171875,2.029884290148871,0.8180027008056641,-1.6297903735636936,3.2657957751750217,-0.40589383637900767,2.041899237990336,-1.6778256836468586,51.941794317205414,-6.686298633489379,1.2238965371846775,7,-0.3050041198730469,-3.1950035095214844,-9.972503662109375,-13.40500259399414,-3.9000015258789062,2,-0.005873199706414645,-5.965509983952014,76.69000244140625,-1.1517252991255118,76.37000274658203,-1.0425790951739364,77.12999725341797,-0.005873199706414645 6706,2018-07-19,77.29000091552734,77.81999969482422,76.5,76.5,46500.0,0.008744428934064574,-2.3417675065429226,-11.285776566757493,57.935724372989114,57.484531490540796,-0.7873822641915353,-1.4328029947435397,-7.004156410296872,-14.271377387878118,35.98278626676925,1.3199996948242188,1.9094760407024864,1.2485008239746094,-0.7316251044213828,3.2286267523706016,0.25843785977660616,2.2385637881726126,-2.2319110815939496,73.7623930655487,13.738421720001519,0.9900629641979994,7,-0.9850006103515625,-3.865001678466797,-10.06500244140625,-14.075000762939453,-4.150001525878906,3,-0.014749636125562682,3.226467243439331,76.62000274658203,-5.965509983952014,76.69000244140625,-1.1517252991255118,76.37000274658203,-0.014749636125562682 6707,2018-07-20,78.0,78.41000366210938,77.08000183105469,77.08000183105469,25800.0,0.009186169958111945,-1.891314082895195,1.1645532946391495,68.16789684609691,58.669484811400665,-1.627802285570226,-1.9962741702007065,-7.402853396373104,-14.822749665698325,35.301072417546926,1.3300018310546875,1.6366587687449936,1.800499725341794,-0.27781428024060517,3.8788137309241932,0.7613427225505944,2.8396567281329936,-2.8306339059083143,84.2910511023157,18.989773854225746,1.0391570027912025,7,-1.3999977111816406,-3.6149978637695312,-10.537500381469727,-14.619998931884766,-6.790000915527344,4,-0.01384617732121396,-2.3417675065429226,77.29000091552734,3.226467243439331,76.62000274658203,-5.965509983952014,76.69000244140625,-0.01384617732121396 6708,2018-07-23,77.08000183105469,78.73999786376953,76.95999908447266,78.5,53500.0,-0.011794848319811702,-1.1445721114072984,-1.5434793425439106,57.712506624695585,58.80507861706811,-0.5071753784000492,-1.005765843370682,-6.161962897318659,-13.735090317104756,34.385505866244905,1.779998779296875,1.3198766240269322,0.8030014038085938,-1.2857667306644345,2.891769538281622,-0.24138266342792747,1.847385471045115,-1.7161974828819382,43.53745027260861,-23.15884181530049,1.0443840672365148,7,-0.015003204345703125,-2.0000038146972656,-8.925003051757812,-13.420001983642578,-7.5800018310546875,0,0.01816296695149866,-1.891314082895195,78.0,-2.3417675065429226,77.29000091552734,3.226467243439331,76.62000274658203,0.01816296695149866 6709,2018-07-24,76.69000244140625,77.80999755859375,76.62000274658203,77.0999984741211,52000.0,-0.005059670217746559,-3.327289877789954,0.2887299728135309,50.112891114754554,57.44840625771027,0.0792830947131904,-0.5834613390265844,-5.4631715408468295,-13.173364958075254,33.782860938645406,1.1899948120117188,0.9509523798810733,0.3735019683837919,-1.715126941630146,2.46213087839773,-0.670812486623177,1.4178164233907609,-1.0561026119857644,30.272141502162963,-31.90725496926147,1.0443144550069705,7,0.4549980163574219,-1.5300025939941406,-7.3575029373168945,-12.31500244140625,-5.660003662109375,1,0.012778663402544632,-1.1445721114072984,77.08000183105469,-1.891314082895195,78.0,-2.3417675065429226,77.29000091552734,0.012778663402544632 6710,2018-07-25,77.5,77.5,76.41999816894531,76.68000030517578,59600.0,0.01056197069771403,1.6341517877911034,-2.000018608459406,51.21413714410826,56.73405230242299,-0.5502982554900768,-1.2853001494861331,-5.979546643528849,-13.81332627408969,32.43638965502901,1.0800018310546875,0.9540423602818038,1.0729995727539006,-1.0208021033188004,3.1668012488266015,0.026098734717550087,2.119900410790251,-1.6176123278315941,46.55180918618685,-10.794298207910543,1.0469008380363491,7,-0.22999954223632812,-2.2050018310546875,-7.972500801086426,-13.125,-5.44000244140625,2,0.01599997243573581,-3.327289877789954,76.69000244140625,-1.1445721114072984,77.08000183105469,-1.891314082895195,78.0,0.01599997243573581 6711,2018-07-26,78.08999633789062,78.37000274658203,76.83000183105469,77.72000122070312,46400.0,0.007612855972782162,2.311801670248897,0.45121372547195265,51.90423967808699,56.21941954753839,-1.0412984980712565,-1.6429199558574652,-6.287511746441524,-14.231961470454408,32.186739408701946,1.5400009155273438,1.00268507200731,1.461996078491211,-0.44235407864138665,3.3663462356238085,0.5098209999249121,2.4141711570575097,-1.978999850394132,71.98268916461407,18.9080161148525,0.9521750785663011,7,-0.8199958801269531,-2.7949981689453125,-8.47249698638916,-13.624996185302734,-5.019996643066406,3,-0.06876674822664686,1.6341517877911034,77.5,-3.327289877789954,76.69000244140625,-1.1445721114072984,77.08000183105469,-0.06876674822664686 6712,2018-07-27,77.98999786376953,78.29000091552734,77.5199966430664,78.08999633789062,28100.0,-0.0012805542170651885,2.0799700932297784,-0.2702697129660178,68.04569378719476,58.01775737266671,-0.9012567214591911,-1.4328784868167759,-5.925007596063423,-13.994252037989966,31.896437240129003,0.7700042724609375,0.925147429618491,1.2454978942871122,-0.6942626247117971,3.1852584132860216,0.27561763478765045,2.215378153786574,-1.6686812661711912,67.67240954069067,12.628590885037639,0.9698802594994574,7,-0.7199974060058594,-2.6899986267089844,-7.902498245239258,-13.34499740600586,-5.4799957275390625,4,-0.06218744206908322,2.311801670248897,78.08999633789062,1.6341517877911034,77.5,-3.327289877789954,76.69000244140625,-0.06218744206908322 6713,2018-07-30,77.5,78.0999984741211,77.05999755859375,78.0999984741211,37200.0,-0.006282829557521463,2.466678534643897,6.0000762951094835,63.45386858406401,58.88234124209117,-0.26162474276686964,-0.7406391644364589,-5.194062721622515,-13.35122896672631,31.433426613845107,1.0400009155273438,0.877663460441866,0.6029998779296903,-1.0330156211869763,2.239015377046357,-0.215007871628643,1.4210076274880237,-0.9851889011079606,55.3845792692231,-3.5651765832330895,0.8180077495583339,7,-0.22999954223632812,-1.4500007629394531,-6.562501907348633,-12.34000015258789,-4.1399993896484375,0,-0.08116130213583672,2.0799700932297784,77.98999786376953,2.311801670248897,78.08999633789062,1.6341517877911034,77.5,-0.08116130213583672 6714,2018-07-31,76.87000274658203,77.88999938964844,76.7699966430664,77.55999755859375,72500.0,-0.008128996818296375,-1.516840255454117,1.1499942779395496,55.84758795894347,58.26606067899262,0.44319766270429284,-0.012022103098956904,-4.329984564533859,-12.562811787588359,31.189349765188034,1.1200027465820312,0.8060394526497277,-0.08999748229980753,-1.61028677155511,1.4302918069554948,-0.8501421269274516,0.6701471623278366,-0.1771767064997931,23.077103653884524,-36.80805148434506,0.7601446446276477,7,0.7099952697753906,-0.8200035095214844,-5.322504043579102,-11.370002746582031,-3.9500045776367188,1,-0.09587618685118016,2.466678534643897,77.5,2.0799700932297784,77.98999786376953,2.311801670248897,78.08999633789062,-0.09587618685118016 6715,2018-08-01,77.80000305175781,77.80000305175781,76.01000213623047,76.87000274658203,82400.0,0.012098351397771046,2.849463071281492,-1.347836663386371,56.701061335247246,58.12887589702131,-0.3372862992053314,-0.8991231530428365,-5.027034650839212,-13.325300203875258,30.135182262520587,1.7900009155273438,0.8871263523991217,0.7835025787353516,-0.7749200874160636,2.3419252448867667,0.004291245659644005,1.5627139118110591,0.9399948120117188,75.84747680470694,15.873518088997642,0.7792113330757044,8,-0.4250030517578125,-1.5550041198730469,-6.087503433227539,-12.160003662109375,-4.530006408691406,2,-0.08701804636122024,-1.516840255454117,76.87000274658203,2.466678534643897,77.5,2.0799700932297784,77.98999786376953,-0.08701804636122024 6716,2018-08-02,77.58000183105469,77.58000183105469,75.37999725341797,75.86000061035156,94700.0,-0.002827779075493919,1.5581430421745532,1.8494630712814917,52.956674737206185,56.43874010714456,-0.08026288345578791,-0.6909177823467871,-4.554750656961971,-12.947744447901869,28.660259371582892,2.4200057983398438,0.8891143130336303,0.5485012054443388,-1.026289545021129,2.1232919559098065,-0.23889416978839506,1.3358965806770726,1.105396118164066,75.60143673640606,17.49405297459127,0.7873953752327363,8,-0.5200042724609375,-1.3350028991699219,-4.590000152587891,-11.03499984741211,-4.1699981689453125,3,-0.0711524122477053,2.849463071281492,77.80000305175781,-1.516840255454117,76.87000274658203,2.466678534643897,77.5,-0.0711524122477053 6717,2018-08-03,79.01000213623047,79.37000274658203,77.25,77.25,87300.0,0.018432589216611284,-1.409091106130818,1.023256329731552,65.9420570289162,57.35313459650241,-1.5108050532599009,-2.1301057751366983,-5.7644872054153495,-14.209317260183141,27.320065027596325,2.1200027465820312,0.8664363706377571,1.915001296997076,0.13135084680328646,3.6986517471908655,1.0231760719001812,2.8068265220939708,-3.6300048828125,90.97744073364463,31.260119513473626,0.8918252250968928,8,-1.6350021362304688,-2.450000762939453,-5.755001068115234,-12.46500015258789,-6.8800048828125,4,-0.07518038578412378,1.5581430421745532,77.58000183105469,2.849463071281492,77.80000305175781,-1.516840255454117,76.87000274658203,-0.07518038578412378 6718,2018-08-06,78.4000015258789,78.87000274658203,76.9000015258789,78.4000015258789,66500.0,-0.007720549219829009,3.1914810726576195,0.0,59.97667555428942,58.449110645339616,-0.7754146315801336,-1.3581893345730123,-4.935802638936053,-13.426818543581973,27.000879808092325,2.1100006103515625,0.8415106713022737,1.1580005645751896,-0.5408726066498275,2.8568737358002068,0.30856397896268106,2.007437150187698,-3.0200042724609375,75.68922593302204,15.171613776796434,0.8494365856125061,8,-1.0250015258789062,-1.8400001525878906,-5.104999542236328,-11.854999542236328,-5.69000244140625,0,-0.07512754177312375,-1.409091106130818,79.01000213623047,1.5581430421745532,77.58000183105469,2.849463071281492,77.80000305175781,-0.07512754177312375 6719,2018-08-07,78.41000366210938,78.87000274658203,77.05999755859375,78.25,34400.0,0.00012757826576281772,2.3518557764308623,100.0,60.5170603745133,59.48276878205129,-0.5763902055133627,-1.1997260564425574,-4.725074896612398,-13.253731257169093,27.038378944972223,1.8100051879882812,0.6419307092296691,1.0220024108886747,-0.5392185356626982,2.5832233574400476,0.24139193761298827,1.8026128841643612,-2.950206298828121,75.93990569392976,13.745242497611144,0.7806104732756866,8,-1.035003662109375,-1.8500022888183594,-4.775003433227539,-11.865001678466797,-5.6300048828125,1,-0.06440508628873032,3.1914810726576195,78.4000015258789,-1.409091106130818,79.01000213623047,1.5581430421745532,77.58000183105469,-0.06440508628873032 6720,2018-08-08,77.2699966430664,78.83000183105469,77.01000213623047,78.61000061035156,36300.0,-0.014539050705259182,1.0449361147662541,-8.37483311081442,49.88861758363876,59.25881077155704,0.5895581153513234,0.044142420170757646,-3.3794814940802382,-11.942909659185062,26.495254238339292,1.8199996948242188,0.6089539687722265,-0.18250427246093182,-1.5986491053811278,1.2336405604592642,-0.8905766889210298,0.5255681439991662,-1.7319951721191416,47.368340542049566,-12.811067464554654,0.7080724164600988,8,0.10500335693359375,-0.18999481201171875,-3.6349964141845703,-10.724994659423828,-4.279998779296875,2,-0.056296087266770045,2.3518557764308623,78.41000366210938,3.1914810726576195,78.4000015258789,-1.409091106130818,79.01000213623047,-0.056296087266770045 6721,2018-08-09,77.12999725341797,77.94999694824219,76.70999908447266,77.94999694824219,36900.0,-0.001811820832543054,2.0243861591566725,0.611938259022871,44.82756743761991,56.679018954937604,0.6471116283063765,0.2248081940422253,-3.049981833476892,-11.617124589853574,25.735384100328385,1.2399978637695312,0.6970431927748706,-0.34100341796875,-1.7284337292003755,1.0464268932628755,-1.0347185735845557,0.35271173764705566,-1.5153557569580016,15.789383109805765,-39.63234879646308,0.6937151556158118,8,0.24500274658203125,-0.04999542236328125,-3.4924964904785156,-10.58499526977539,-5.1199951171875,3,-0.050045387628747884,1.0449361147662541,77.2699966430664,2.3518557764308623,78.41000366210938,3.1914810726576195,78.4000015258789,-0.050045387628747884 6722,2018-08-10,77.06999969482422,78.05000305175781,76.19999694824219,76.91000366210938,27500.0,-0.0007778758035815736,-1.3417658562495474,-0.19511718568278455,49.93376064705389,55.17678473971426,0.6290329883133836,0.2952163141297035,-2.7534305033515523,-11.364534913223949,24.678853821327262,1.850006103515625,0.7158107159815046,-0.3980010986328182,-1.7887912634615901,0.9927890661959538,-1.0933961810472113,0.2973939837815749,-1.380250973361811,32.58430176904415,-23.335222139299994,0.6953950824143893,8,0.30500030517578125,0.01000213623046875,-3.0574989318847656,-10.52499771118164,-4.409996032714844,4,-0.04748924415735578,2.0243861591566725,77.12999725341797,1.0449361147662541,77.2699966430664,2.3518557764308623,78.41000366210938,-0.04748924415735578 6723,2018-08-13,76.55999755859375,76.93000030517578,75.41999816894531,76.91000366210938,91200.0,-0.006617388585051676,6.743612817402872,-2.1875923894902485,49.152510339970675,54.43288722649507,1.1082138998431645,0.8645058688008191,-2.0163055669946743,-10.677800516463861,23.704447583677116,1.6500015258789062,0.6669882329390333,-0.9175029754638615,-2.2790019446288596,0.4439959937011366,-1.5982524600463677,-0.23675349088135533,2.8100051879882812,33.04341672582204,-25.041324738532026,0.6807494845825001,8,0.81500244140625,0.5200042724609375,-2.5074996948242188,-9.974998474121094,-4.540000915527344,0,-0.057863119728881474,-1.3417658562495474,77.06999969482422,2.0243861591566725,77.12999725341797,1.0449361147662541,77.2699966430664,-0.057863119728881474 6724,2018-08-14,77.05000305175781,77.87999725341797,76.1500015258789,76.5199966430664,171100.0,0.006400280940304981,-1.724409921843555,-1.5142776179265847,46.93879881251428,53.34819139063585,0.7223940405717713,0.42462427965118366,-2.311043171195024,-10.975572504241384,22.91564693933486,1.7299957275390625,0.493676558357393,-0.4454975128173828,-1.7722345615991202,0.8812395359643546,-1.1088660372082444,0.21787101157347877,2.24099960327149,47.80067836655063,-11.257814320844247,0.6633685243908676,8,0.3249969482421875,0.029998779296875,-2.900005340576172,-10.465003967285156,-4.3600006103515625,1,-0.05632710960919485,6.743612817402872,76.55999755859375,-1.3417658562495474,77.06999969482422,2.0243861591566725,77.12999725341797,-0.05632710960919485 6725,2018-08-15,76.16999816894531,77.0,75.95999908447266,76.91000366210938,103200.0,-0.01142121801372753,1.2608760552634635,-1.3962198966445465,37.43459104925943,51.62351542530842,1.5051498537154373,1.3377758288928732,-1.2874257189833713,-9.8953226927039,22.545852224218432,1.0900039672851562,0.35864173292438295,-1.303002166748044,-2.7053635699318193,0.09935923643573119,-2.0041828683399388,-0.6018214651561493,3.0435843963623057,28.517057321884426,-27.71250913108582,0.7011807015918895,8,1.2250022888183594,1.2050018310546875,-1.9825000762939453,-9.584999084472656,-4.5,2,-0.0445057039666642,-1.724409921843555,77.05000305175781,6.743612817402872,76.55999755859375,-1.3417658562495474,77.06999969482422,-0.0445057039666642 6726,2018-08-16,76.1500015258789,77.20999908447266,75.97000122070312,76.44999694824219,58900.0,-0.0002625265005528066,-2.757591871178055,0.40539621007485,37.83073268301938,48.500034942431,1.4538577116032911,1.3365111731331467,-1.1239891840200613,-9.677315967127669,21.74823951354317,1.2399978637695312,0.33588799472366304,-1.2659988403320312,-2.7873064691402334,0.2553087884761709,-2.0266526547361394,-0.5053450259279231,2.987709351501465,27.75673009979113,-25.90900252544603,0.7606538144041015,8,0.9949989318847656,1.2249984741210938,-1.7300033569335938,-9.56500244140625,-4.5500030517578125,3,-0.04149709256454148,1.2608760552634635,76.16999816894531,-1.724409921843555,77.05000305175781,6.743612817402872,76.55999755859375,-0.04149709256454148 6727,2018-08-17,76.91999816894531,77.4000015258789,74.93000030517578,76.22000122070312,109400.0,0.010111577513294279,1.9758985200845667,-2.3333587650364946,46.301014201941214,46.98051701439231,0.39807877969720096,0.5074733641260991,-1.6957645929906846,-10.243613142556654,20.376081588574145,2.470001220703125,0.24972492579841798,-0.4420021057128878,-1.9526612641533632,1.0686570527275876,-1.1973316849331326,0.313327473507357,2.1433584542663624,67.45762448857141,13.430604076751337,0.755329579220238,8,-0.01999664306640625,0.23000335693359375,-2.5,-10.334999084472656,-5.6100006103515625,4,-0.06383250324487322,-2.757591871178055,76.1500015258789,1.2608760552634635,76.16999816894531,-1.724409921843555,77.05000305175781,-0.06383250324487322 6728,2018-08-20,78.4800033569336,78.98999786376953,77.12999725341797,77.13999938964844,72200.0,0.020280879161774346,-1.73527844316416,1.9142997275204359,59.179002421914156,46.831843908547974,-1.284459350650991,-0.9931908726707661,-3.004708331194365,-11.605864355875639,19.11149357655529,2.0699996948242188,0.2518235194703493,1.0480030059814425,-0.5356197725876939,2.631625784550579,0.2561916166968672,1.8398143952660178,-3.5500030517578125,87.4385513913318,28.278101587339542,0.7918113892845683,8,-1.5200042724609375,-1.3300018310546875,-4.060005187988281,-11.895004272460938,-7.810005187988281,0,-0.07415901434604144,1.9758985200845667,76.91999816894531,-2.757591871178055,76.1500015258789,1.2608760552634635,76.16999816894531,-0.07415901434604144 6729,2018-08-21,77.66999816894531,78.48999786376953,77.30000305175781,78.48999786376953,46500.0,-0.01032116658181459,1.9024274509439054,-0.611938259022871,49.248528809923656,46.76072293369074,-0.6598535646962773,-0.11173095488123863,-1.993977918257599,-10.589311329890961,18.090033195675076,1.1899948120117188,-0.017740076352041,0.1889980316162081,-1.3581829519191189,1.736179015151535,-0.5845924601514554,0.9625885233838716,-2.7399978637695312,67.48767269501947,10.006835757889675,0.7735904917676666,8,-0.7099990844726562,-0.5199966430664062,-2.989999771118164,-11.084999084472656,-6.6199951171875,1,-0.0727436804310102,-1.73527844316416,78.4800033569336,1.9758985200845667,76.91999816894531,-2.757591871178055,76.1500015258789,-0.0727436804310102 6730,2018-08-22,78.73999786376953,78.80999755859375,76.55000305175781,77.6500015258789,82100.0,0.013776229175347598,2.674800580580332,-1.3292643214023205,56.1052275682287,48.01379628153615,-1.6756136389196143,-1.1426544621452877,-2.876661655341451,-11.427519137583062,16.99034904595644,2.2599945068359375,-0.1740374649291141,1.196997833251956,-0.4495767467333991,2.843572413237311,0.37371054325927844,2.0202851232446335,-3.728797607421882,93.84236082923675,37.05691516272478,0.8232872899926755,8,-1.779998779296875,-1.589996337890625,-3.8999996185302734,-12.154998779296875,-7.3600006103515625,2,-0.07683509761875484,1.9024274509439054,77.66999816894531,-1.73527844316416,78.4800033569336,1.9758985200845667,76.91999816894531,-0.07683509761875484 6731,2018-08-23,72.72000122070312,75.80999755859375,70.08000183105469,75.73999786376953,199600.0,-0.07645411234937782,2.626584127459336,-2.770648430719265,27.67923231826606,45.54107091167083,4.082341091490747,4.695129851810634,3.2761657790547076,-5.215887915645908,16.203701692261884,8.659996032714844,-0.5025311621833737,-4.554499053955084,-7.2455566608281,-1.8634414470820673,-5.900027857391592,-3.2089702505185755,6.269996643066406,29.62963597239716,-21.88763744698094,1.3455288034365096,8,1.8149986267089844,2.0050010681152344,2.1499977111816406,-5.19000244140625,-1.8400039672851562,3,-0.014438985617878153,2.674800580580332,78.73999786376953,1.9024274509439054,77.66999816894531,-1.73527844316416,78.4800033569336,-0.014438985617878153 6732,2018-08-24,73.13999938964844,74.0999984741211,72.68000030517578,72.68000030517578,71900.0,0.0057755522812854565,-5.1739173701756425,-0.15231774695139666,31.079151853858306,43.532919968769455,3.404239023993213,4.1035426536892885,2.958254295213308,-5.451040741051173,15.374542938092128,1.4199981689453125,-0.6486562050538538,-3.892000961303708,-7.130081743262878,-0.6539201793445386,-5.511041352283286,-2.2729605703241305,5.6717985534668,34.343422234514506,-13.533133545943784,1.6190403909795812,8,1.3950004577636719,1.5850028991699219,1.7250003814697266,-4.4550018310546875,-4.629997253417969,4,-0.02105552267403088,2.626584127459336,72.72000122070312,2.674800580580332,78.73999786376953,1.9024274509439054,77.66999816894531,-0.02105552267403088 6733,2018-08-27,71.20999908447266,73.3499984741211,71.02999877929688,73.08000183105469,115200.0,-0.02638775391415893,-1.080714082883154,-4.0652314530708376,27.244001984991044,41.344609210155774,5.023844838216434,5.837438906575869,4.9493870697969555,-3.3413899316532394,15.131628219580845,2.3199996948242188,-0.7984446543533466,-5.507501220703119,-9.649786719119547,-1.3652157222866919,-7.57864396991134,-3.4363584714948985,7.427162936401373,12.9438465800545,-30.0864896005097,2.071142749208216,8,3.325000762939453,3.515003204345703,4.282503128051758,-2.0949974060058594,-3.3199996948242188,0,0.001404275739457228,-5.1739173701756425,73.13999938964844,2.626584127459336,72.72000122070312,2.674800580580332,78.73999786376953,0.001404275739457228 6734,2018-08-28,69.5,71.62999725341797,68.90000152587889,71.19999694824219,76100.0,-0.02401346870464327,1.1328111961471632,0.90908794190245,26.29654266151711,40.1070482781844,6.2025095848129155,7.34349039236028,6.677408061057406,-1.4565069092896294,15.352175944482472,2.7299957275390767,-1.0658875071426337,-6.8490001678466825,-12.09768361381083,-1.6003167218825354,-9.473341890828749,-4.224658444864616,8.96601881707764,6.054477440156326,-34.922363183543915,2.6243417229820705,8,4.444999694824219,4.635002136230469,6.572498321533203,0.529998779296875,-2.25,1,0.016834506027990193,-1.080714082883154,71.20999908447266,-5.1739173701756425,73.13999938964844,2.626584127459336,72.72000122070312,0.016834506027990193 6735,2018-08-29,71.02999877929688,71.06999969482422,69.40000152587889,69.5,53200.0,0.022014370925134807,1.0745311004331397,-0.9000008975774385,32.845904737303044,39.553178506438144,4.3211404558640965,5.565648250343216,5.171330913286738,-2.8065379647541704,16.282206752839183,1.6699981689453267,-1.2798700830097118,-4.980501174926758,-10.688315552658139,0.7273132028046234,-7.834408363792448,-2.126593986061067,7.0533793461328145,30.824869411410234,-12.787035542934078,2.853907188865692,8,2.9150009155273438,3.1050033569335938,5.122501373291016,-0.5399990081787109,-2.129997253417983,2,0.0002816313220430633,1.1328111961471632,69.5,-1.080714082883154,71.20999908447266,-5.1739173701756425,73.13999938964844,0.0002816313220430633 6736,2018-08-30,72.05999755859375,72.44000244140625,70.61000061035156,71.0,77700.0,0.014500898169761633,1.0109829303464235,0.6928094145806323,36.63999973958344,38.479732455065054,2.9613834190937354,4.322518638411751,4.212532667359341,-3.6554587329142407,17.481582350682938,1.8300018310546875,-1.5129593981179,-3.674502182006833,-9.592726476303739,2.2437221122900723,-6.633614329155293,-0.7153900348583733,5.656045502853914,60.769190139295326,15.111240402904336,2.9591121471484554,8,1.8850021362304688,2.0750045776367188,4.222501754760742,-1.1799983978271484,-1.4399948120117188,3,-0.009436585181991641,1.0745311004331397,71.02999877929688,1.1328111961471632,69.5,-1.080714082883154,71.20999908447266,-0.009436585181991641 6737,2018-08-31,73.06999969482422,73.66999816894531,71.62000274658203,72.06999969482422,61800.0,0.014016127816396384,-1.1578968502545817,0.94339839926297,40.93507407643739,36.45262930556763,1.506222332851621,2.998419910414327,3.211498761009892,-4.4785875068264005,17.396710554915888,2.0499954223632812,-1.5868285033919278,-2.367499923706049,-8.189002937960055,3.454003090547957,-5.278251430833052,0.5432515834209539,4.293401705200694,87.42140678456785,38.50851293313267,2.910751507127,8,0.7849998474121094,1.06500244140625,3.2124996185302734,-2.190000534057617,-3.230003356933608,4,-0.029971293972256285,1.0109829303464235,72.05999755859375,1.0745311004331397,71.02999877929688,1.1328111961471632,69.5,-0.029971293972256285 6738,2018-09-04,72.51000213623047,73.12000274658203,71.66000366210938,72.87999725341797,48800.0,-0.007663850567025787,2.4352672961619932,-0.3699951171875,38.25051504337342,35.23062777595094,1.2631521594980484,3.261760672675578,3.7518979901356033,-3.733075769115615,17.597333705392188,1.4599990844726562,-1.6948020458253694,-2.632997512817383,-8.419301336338023,3.1533063107032575,-5.526149424577696,0.26015439894293024,4.514863268828606,75.68140777622993,25.52785811513059,2.8931519117603197,9,1.3449974060058594,1.625,3.7749977111816406,-1.0500030517578125,-3.5600051879882812,1,-0.05516480322928241,-1.1578968502545817,73.06999969482422,1.0109829303464235,72.05999755859375,1.0745311004331397,71.02999877929688,-0.05516480322928241 6739,2018-09-05,73.36000061035156,73.95999908447266,72.11000061035156,72.36000061035156,51800.0,0.011722499642520035,-1.4666646321614583,-2.7027383701748597,42.71643717830166,33.74298439929238,-0.29336384526935433,2.1228709938620796,2.879846048630313,-4.389616292334679,17.634768798822034,1.8499984741210938,-1.9422477810979757,-1.5304988861084041,-7.155010570464384,4.094012798247576,-4.342754728286394,1.2817569560695858,3.3398702395403035,86.84213168074318,32.54920108286366,2.8122558421779864,9,-1.0050010681152344,0.7750015258789062,3.299999237060547,-1.5500030517578125,-5.199996948242173,2,-0.07456381100317588,2.4352672961619932,72.51000213623047,-1.1578968502545817,73.06999969482422,1.0109829303464235,72.05999755859375,-0.07456381100317588 6740,2018-09-06,72.91999816894531,73.2699966430664,71.62999725341797,73.2699966430664,81000.0,-0.005997852204818077,8.371465940054495,-0.34999847412109375,41.80618085497996,35.31264534781615,-0.8557376878668776,2.3402593256646753,3.311892612663769,-3.7572294644017745,17.782473118713828,1.7300033569335938,-2.4955002707346807,-1.7530014038085966,-7.326276355051249,3.8202735474340557,-4.53963887942993,1.0336360718127366,3.4678779079860362,68.95518241093532,10.838578204715574,2.7866374756213284,9,-1.4199981689453125,1.2150039672851562,3.895000457763672,-0.6300010681152344,-4.580001831054702,3,-0.07775642226167823,-1.4666646321614583,73.36000061035156,2.4352672961619932,72.51000213623047,-1.1578968502545817,73.06999969482422,-0.07775642226167823 6741,2018-09-07,73.2699966430664,73.62000274658203,72.0999984741211,72.1500015258789,54500.0,0.004799759776600521,-1.4918077894789503,-3.2,40.53913594441339,36.363754691211156,-1.2510791365014882,1.7773792023049708,2.997171544155165,-3.913090594729951,18.13534793775096,1.5200042724609375,-2.9238281958189987,-1.2100028991699219,-6.691612715974799,4.271606917634955,-3.9508078075723603,1.5308020092325165,2.818364451822845,70.51267003143055,13.016763680595432,2.7408049084024393,9,-1.839996337890625,0.8650054931640625,3.5400028228759766,-0.9299964904785156,-4.219993591308594,4,-0.05964235454350941,8.371465940054495,72.91999816894531,-1.4666646321614583,73.36000061035156,2.4352672961619932,72.51000213623047,-0.05964235454350941 6742,2018-09-10,73.41000366210938,74.1500015258789,73.13999938964844,73.5,41700.0,0.0019108369790845625,-2.2063311373764773,-0.08035422343324251,35.814216800291334,37.31600078180008,-1.5072631003076822,1.4220233650694922,2.8435377457570894,-3.859049306979614,18.844994171335117,1.0100021362304688,-3.5657975168061853,-0.8869960784912081,-6.247577963984895,4.473585807002479,-3.5672870212380587,1.7932948642556426,2.3908230500194634,70.63505519191527,16.227467873583272,2.680290942746847,9,-1.8850021362304688,0.7249984741210938,3.242494583129883,-1.0000038146972656,-2.8800048828125,0,-0.03800573186686007,-1.4918077894789503,73.2699966430664,8.371465940054495,72.91999816894531,-1.4666646321614583,73.36000061035156,-0.03800573186686007 6743,2018-09-11,72.12999725341797,73.5199966430664,71.76000213623047,73.4000015258789,54800.0,-0.017436403008273982,1.3311270324073605,14.111732790776534,34.896402079820746,38.271540717167156,-0.09278867465030771,2.480294496333272,4.133770735091275,-2.3829631701904077,20.430283140370005,1.7599945068359375,-3.3576652008190138,-1.945502471923831,-7.278393990112804,3.3873890462651417,-4.611948231018317,0.7209432871706554,3.3947964512608735,19.841236202021182,-31.552255433949707,2.6664457590944877,9,-0.3549957275390625,1.81500244140625,4.837503433227539,0.5950050354003906,-1.5499954223632812,1,-0.03174824625989903,-2.2063311373764773,73.41000366210938,-1.4918077894789503,73.2699966430664,8.371465940054495,72.91999816894531,-0.03174824625989903 6744,2018-09-12,72.70999908447266,73.27999877929688,71.66000366210938,72.1500015258789,36200.0,0.008041062708167512,-1.1038989348526134,-0.44094147613269097,33.10925289233026,38.30080162328129,-0.18949462177617704,1.64270156119062,3.533549900036107,-2.740285674540246,21.432255319595477,1.6199951171875,-3.228973474907619,-1.1485004425048828,-6.322603303509553,4.025602418499787,-3.7355518730072106,1.438550987997445,2.549802933054181,42.857142857142854,-3.0360329091937643,2.5870514305023318,9,-0.3299980163574219,1.2350006103515625,4.257501602172852,0.015003204345703125,-3.089996337890625,2,-0.051712311698177804,1.3311270324073605,72.12999725341797,-2.2063311373764773,73.41000366210938,-1.4918077894789503,73.2699966430664,-0.051712311698177804 6745,2018-09-13,72.77999877929688,72.9000015258789,71.87000274658203,72.66999816894531,31200.0,0.0009627244630121545,4.885604673467609,0.19643051771117165,50.25209038838075,39.81325613981433,0.016593665902391308,1.3762719459860193,3.4095556140593146,-2.589409095494858,22.644945524248968,1.029998779296875,-2.8223831722781654,-0.9090007781982479,-5.985456236074498,4.167454679678002,-3.447228507136373,1.6292269507398771,2.225411218564048,44.979762171039525,-2.84792784366293,2.5382277289381285,9,0.10500335693359375,1.1650009155273438,4.187501907348633,0.4900016784667969,-2.25,3,-0.06347891171580644,-1.1038989348526134,72.70999908447266,1.3311270324073605,72.12999725341797,-2.2063311373764773,73.41000366210938,-0.06347891171580644 6746,2018-09-14,72.98999786376953,73.41999816894531,72.23999786376953,72.88999938964844,39500.0,0.0028853955481569216,1.4583363135684142,0.9090719933416562,49.3584200314182,40.74918346814553,-0.05320695148458299,0.9669721001460232,3.127223743093495,-2.581455275962412,23.649984807145824,1.1800003051757812,-2.212444144988325,-0.54100151062012,-5.490051214133615,4.408048192893375,-3.0155263623768747,1.9335233411366346,1.7711957952121082,53.41346757810944,3.719825101697765,2.47452485175675,9,-0.09999847412109375,0.9550018310546875,4.2375030517578125,0.2800025939941406,-1.5099945068359375,4,-0.06370737994208198,4.885604673467609,72.77999877929688,-1.1038989348526134,72.70999908447266,1.3311270324073605,72.12999725341797,-0.06370737994208198 6747,2018-09-17,72.01000213623047,73.2300033569336,71.88999938964844,72.98999786376953,42700.0,-0.013426438638457716,-1.1967256172299072,-9.800106813153278,53.724407088371635,42.468504806478656,0.8500025440999366,1.6445812355417928,4.007178288608003,-1.3997662776329918,25.48118265953677,1.3400039672851562,-1.8081357518076828,-1.2754974365234375,-5.998674518780433,3.447679645733558,-3.6370859776519353,1.0860911046050603,2.5167438374270574,18.817193274622323,-34.057548004321816,2.3615885411284956,9,0.8799972534179688,1.93499755859375,5.217498779296875,1.2599983215332031,-0.17000579833984375,0,-0.041105388094182405,1.4583363135684142,72.98999786376953,4.885604673467609,72.77999877929688,-1.1038989348526134,72.70999908447266,-0.041105388094182405 6748,2018-09-18,72.66000366210938,73.0,71.72000122070312,72.05000305175781,65300.0,0.009026545015916154,-1.0157393278946547,-0.6224523160762943,66.32231958624754,45.09138062958376,0.24978380577225323,0.5651809572849231,3.336128443521119,-1.8443229220261799,26.477676304265362,1.279998779296875,-1.5113509330004433,-0.334495925903326,-4.378456050184539,3.709464198377887,-2.3564759880439254,1.6874841362372734,1.6416725336370064,56.818359154868524,-1.897087163192218,2.0219800621406043,9,0.2299957275390625,1.2849960327148438,4.567497253417969,0.6099967956542969,-1.2100067138671875,1,-0.029314681743172755,-1.1967256172299072,72.01000213623047,1.4583363135684142,72.98999786376953,4.885604673467609,72.77999877929688,-0.029314681743172755 6749,2018-09-19,72.0199966430664,72.63999938964844,71.80000305175781,72.63999938964844,56700.0,-0.008808243693727236,1.7096536024118625,-1.0163969282337344,55.63137680373223,46.62751351277846,0.7596021432739519,0.8012831485652328,3.946249136852174,-0.9923636341195703,27.528021703789925,0.8600006103515625,-1.3906514505727756,-0.6920028686523381,-4.100132691033679,2.7161269537290025,-2.3960677798430083,1.0120620425383322,2.0656125658852744,17.646821229501576,-42.75435613453415,1.704064911190667,9,0.8850059509277344,1.9250030517578125,5.2075042724609375,1.2500038146972656,-0.34999847412109375,2,-0.01999437488380318,-1.0157393278946547,72.66000366210938,-1.1967256172299072,72.01000213623047,1.4583363135684142,72.98999786376953,-0.01999437488380318 6750,2018-09-20,72.69000244140625,72.93000030517578,71.93000030517578,72.05000305175781,43400.0,0.00930305234059392,-1.2727146622277707,-1.0322525072294346,53.7366734845331,48.09390657279175,0.05983253931995591,-0.3638684218496735,3.237729588993929,-1.426965136724803,29.15064627381193,1.0,-1.1403138771098895,0.28050270080566975,-1.6116698026088159,2.1726752042201554,-0.6655835509015731,1.2265889525129126,1.1881824602225208,57.05899776503218,-3.159489445879096,0.9460862517072443,9,0.21500015258789062,1.2549972534179688,4.537498474121094,0.5799980163574219,-1.6399993896484375,3,-0.04223413938249454,1.7096536024118625,72.0199966430664,-1.0157393278946547,72.66000366210938,-1.1967256172299072,72.01000213623047,-0.04223413938249454 6751,2018-09-21,71.66999816894531,72.63999938964844,71.66999816894531,72.48999786376953,141000.0,-0.01403224980330875,-1.3658575163520315,-1.2812507450587702,41.706176988766565,48.748568815955664,0.9264335695035726,0.6044282798335701,4.181427963985357,-0.1728625816338507,28.57134685575668,1.0200042724609375,-1.0814821719997667,-0.6870014190673857,-2.6010399053229065,1.2270370671881352,-1.644020662195146,0.2700178240603748,2.009059397653459,0.0,-54.43208084305944,0.9570192431277593,9,0.9200019836425781,2.2750015258789062,5.715002059936523,1.6750030517578125,1.7400054931640625,4,-0.01590622880945458,-1.2727146622277707,72.69000244140625,1.7096536024118625,72.0199966430664,-1.0157393278946547,72.66000366210938,-0.01590622880945458 6752,2018-09-24,71.5999984741211,72.3499984741211,71.5,71.83999633789062,59800.0,-0.000976694525081645,-2.8636749839607427,0.2926804305957443,44.27672630049538,49.79082706269729,0.7964373170656955,0.5830317770799809,4.1608072230688435,0.1447013295823325,27.992385720733452,0.8499984741210938,-0.9673842794787646,-0.6800010681152315,-2.5852963295932483,1.2252941933627852,-1.63264869885424,0.27264656262377684,1.8878968508488896,6.66656494140625,-43.215509014336575,0.9526476307390099,9,0.8600006103515625,2.345001220703125,5.660001754760742,2.210002899169922,2.3400039672851562,0,-0.001675909493641603,-1.3658575163520315,71.66999816894531,-1.2727146622277707,72.69000244140625,1.7096536024118625,72.0199966430664,-0.001675909493641603 6753,2018-09-25,71.30999755859375,72.05000305175781,71.29000091552734,71.77999877929688,27700.0,-0.004050292202620098,-1.9804326362085989,1.9583558508440093,36.12994076144972,50.12645904815501,1.0704592207651729,0.9285138340504204,4.379450112750334,0.6808580500700998,26.902935566241336,0.7600021362304688,-0.8622284557085891,-0.9750019073486271,-2.868965478532502,0.9189616638352476,-1.9219836929405716,-0.02802012175668267,1.9943820144125937,1.2193079578336234,-42.17048623719348,0.9469817855919392,9,1.0450019836425781,2.6350021362304688,5.715003967285156,2.5000038146972656,-8.249996185302727,1,0.007432320816746385,-2.8636749839607427,71.5999984741211,-1.3658575163520315,71.66999816894531,-1.2727146622277707,72.69000244140625,0.007432320816746385 6754,2018-09-26,70.66999816894531,71.69000244140625,70.44000244140625,71.30000305175781,42800.0,-0.008974890079368802,-1.293585687487751,1.3404324394519835,35.17791805717502,48.451551011354375,1.5540811722481322,1.7504049853349812,4.928867254903366,1.4610461842528366,25.342833792923642,1.25,-0.6993783794246156,-1.6735012054443388,-3.2511261972963297,-0.09587621359234788,-2.4623137013703342,-0.8846887095183433,2.4582062821759365,9.23678413084576,-29.641921770300666,0.7888124959259941,9,1.2600021362304688,3.1850013732910156,6.385002136230469,3.140003204345703,-7.79999923706054,2,0.011037198238383894,-1.9804326362085989,71.30999755859375,-2.8636749839607427,71.5999984741211,-1.3658575163520315,71.66999816894531,0.011037198238383894 6755,2018-09-27,71.05000305175781,71.52999877929688,70.70999908447266,70.94999694824219,58200.0,0.005377174086011127,-1.827576227934019,-0.15873861654718077,35.4331765075748,46.90430173092733,1.0089736887398288,1.4461188809053453,4.4630848494553845,1.261906759815858,23.698422181206176,0.8600006103515625,-0.3998046985737602,-1.2944965362548828,-2.8686366915649444,0.27964361905517876,-2.0815666139099136,-0.507426458599852,1.909073282353745,27.727338932854302,-6.854528954790759,0.7870700776550336,9,0.7849998474121094,2.8049964904785156,6.004997253417969,2.759998321533203,-7.150001525878913,3,0.008726180021918495,-1.293585687487751,70.66999816894531,-1.9804326362085989,71.30999755859375,-2.8636749839607427,71.5999984741211,0.008726180021918495 6756,2018-09-28,71.37999725341797,71.91999816894531,70.95999908447266,71.04000091552734,82000.0,0.0046445346584962355,-2.839996337890625,3.3997558742752516,37.00383422472953,45.046460301633765,0.47671558526946,1.1199912417064581,4.027779791807944,1.0937000710251255,22.74287406192908,0.9599990844726562,-0.09728606660081596,-0.9305023193359432,-2.5589539677690567,0.6979493290971703,-1.7447281435524928,-0.11627649511939353,1.4167160883642822,49.21449028748098,18.40026062331301,0.8142258242165555,9,0.34000396728515625,0.9750022888183594,5.6750030517578125,2.7500038146972656,-7.6999969482421875,4,-0.004623062683633772,-1.827576227934019,71.05000305175781,-1.293585687487751,70.66999816894531,-1.9804326362085989,71.30999755859375,-0.004623062683633772 6757,2018-10-01,70.87999725341797,71.44999694824219,70.27999877929689,71.44999694824219,54700.0,-0.007004763508533962,3.1052589310810492,-1.676487747957993,41.109548336404615,42.24504127387344,0.893532081787626,1.5257346035746195,4.391598715951758,1.729154188449968,22.60608892167862,1.1699981689452983,-0.19144828843526795,-1.3210021972656278,-3.027090433345876,0.3850860388146202,-2.174046315305759,-0.4679580792254967,1.760847615728153,33.8981370529051,1.6258417366161524,0.8530441180401257,10,0.7250022888183594,0.6450042724609375,3.7500038146972656,3.3100051879882812,-6.079994201660156,0,0.03569422272472522,-2.839996337890625,71.37999725341797,-1.827576227934019,71.05000305175781,-1.293585687487751,70.66999816894531,0.03569422272472522 6758,2018-10-02,68.51000213623047,71.2699966430664,68.34999847412111,70.94000244140625,52900.0,-0.0334367269896193,-1.123629140322221,4.263160712612601,26.19051326233331,38.97383421371801,2.920012706793443,3.7741999323894504,6.624724276559476,4.229063052850648,22.771877382114702,2.9199981689452983,-0.3627746884550618,-3.490997314453125,-5.855381270927552,-1.126613357978698,-4.6731892926903384,-2.3088053362159116,3.9812089991849575,4.481895680308727,-25.358803941528084,1.1821919782372152,10,2.1299972534179688,2.7399978637695312,6.119998931884766,5.680000305175781,-3.7099990844726562,1,0.07925850439149529,3.1052589310810492,70.87999725341797,-2.839996337890625,71.37999725341797,-1.827576227934019,71.05000305175781,0.07925850439149529 6759,2018-10-03,67.88999938964844,69.69999694824219,67.54000091552734,68.68000030517578,36800.0,-0.00904981356370671,-1.8993276906455296,0.32510321659000646,23.906115396703655,35.65932775951474,3.2324981634402548,4.177578887565161,7.110403796269253,4.969667647430981,23.554283128278342,2.1599960327148438,-0.5556628150740437,-3.8375000000000057,-6.7434420531364765,-0.9315579468635349,-5.290471026568241,-2.3845289734317703,4.352738986089335,7.9908377533335075,-19.111383261960732,1.452971026568239,10,2.200000762939453,2.9550018310546875,6.740001678466797,6.835002899169922,-2.839996337890625,2,-0.07114446987451106,-1.123629140322221,68.51000213623047,3.1052589310810492,70.87999725341797,-2.839996337890625,71.37999725341797,-0.07114446987451106 6760,2018-10-04,67.25,68.02999877929689,66.65000152587889,68.02999877929689,74000.0,-0.009427005382268705,2.5384600336475827,0.9873390827353942,20.714328532269576,33.32690015323728,3.3745526827453745,4.607231489396696,7.579761018879438,5.712443245474105,24.30628658293112,1.3799972534179972,-0.9868369853102195,-4.193999481201175,-7.6620453365641055,-0.725953625838244,-5.92802240888264,-2.4599765535197093,4.616519378920941,11.385177539164248,-11.877077218831571,1.7340229276814643,10,2.25,3.1500015258789062,6.790000915527344,6.885002136230469,-2.6200027465820312,3,-0.06513012740691793,-1.8993276906455296,67.88999938964844,-1.123629140322221,68.51000213623047,3.1052589310810492,70.87999725341797,-0.06513012740691793 6761,2018-10-05,68.90000152587889,69.16999816894531,67.43000030517578,67.43000030517578,97400.0,0.024535338674779084,-1.3673420664742884,-1.884619899057031,35.14806248661024,32.31260417391672,1.4419414875932972,2.7542673500842483,5.755751960635266,4.163720943597056,24.95617555254709,1.9199981689453125,-1.2254493476501551,-2.325498199462899,-5.859176523252813,1.208180124327015,-4.092337361357849,-0.5586590375679492,2.4448660677378484,46.87504470352607,22.098326376669675,1.7668391618949537,10,0.45000076293946734,1.5000000000000142,5.139999389648452,5.235000610351577,-4.220001220703111,4,-0.07256893888633642,2.5384600336475827,67.25,-1.8993276906455296,67.88999938964844,-1.123629140322221,68.51000213623047,-0.07256893888633642 6762,2018-10-08,70.62000274658203,71.23999786376953,68.88999938964844,68.88999938964844,84500.0,0.024963732693926044,-1.7167559700998876,1.176872054640963,41.16118693114316,32.87163152610488,-0.4824230727473804,0.8585473255400871,3.881365856575144,2.5440535152289527,25.425138623939215,2.3499984741210938,-1.473801257725114,-0.4659969329834013,-3.853840704383231,2.9218468384164282,-2.159918818683323,1.2279249527165206,-3.970001220703139,85.93085317198197,62.51354528808496,1.693921885699917,10,-1.3350028991699219,-0.220001220703125,3.4199981689453125,3.5149993896484375,-6.700004577636719,0,-0.09827247481581469,-1.3673420664742884,68.90000152587889,2.5384600336475827,67.25,-1.8993276906455296,67.88999938964844,-0.09827247481581469 6763,2018-10-09,69.83999633789061,70.86000061035156,69.5,70.5,66000.0,-0.01104512005600522,-1.0298572046733017,-0.3815042667195954,40.66781934819708,33.48162055844066,0.07502468773746784,1.5369988663499754,4.510537069907528,3.4103382488869443,25.356776783245007,1.3600006103515625,-1.5579270389189617,-1.1315032958984546,-4.525567586013423,2.262560994216514,-2.828535440955932,0.5655288491590227,-3.0981948852539034,69.49885309663885,43.4781889236928,1.6970321450574808,10,-0.5549964904785014,0.5600051879882955,4.155004501342788,4.295005798339858,-6.539997100830064,1,-0.07216485610550394,-1.7167559700998876,70.62000274658203,-1.3673420664742884,68.90000152587889,2.5384600336475827,67.25,-0.07216485610550394 6764,2018-10-10,68.94999694824219,71.5199966430664,68.90000152587889,69.63999938964844,56900.0,-0.012743405445535094,-5.632955401463881,1.045452443704606,34.28570329499833,33.35412353482105,0.777104798849166,2.2460198086942,5.256559300300495,4.380081183989034,25.08938439476126,2.619995117187514,-1.7047720446639971,-1.8335025787353487,-5.2386273817726305,1.571622224301933,-3.5360649802539825,-0.13094017721671491,-2.1182315673828214,47.227879433513124,24.09512271577446,1.7025624015186387,10,0.3350028991699219,1.4500045776367188,5.045003890991211,5.185005187988281,-5.229995727539055,2,-0.060188456565119175,-1.0298572046733017,69.83999633789061,-1.7167559700998876,70.62000274658203,-1.3673420664742884,68.90000152587889,-0.060188456565119175 6765,2018-10-11,68.16000366210939,69.44000244140625,67.0,68.94000244140625,78400.0,-0.011457481089169774,1.7415776570027603,1.130429013710727,34.961460764508644,33.12719315035207,1.2449613266967674,2.81655427824937,5.860445862581173,5.237730951644082,25.124165673654097,2.44000244140625,-1.796612969547482,-2.392496109008775,-5.8537146177381345,1.0687223997205848,-4.123105363373455,-0.661886854644095,3.359992980957017,25.663816894395573,-0.3787577076397781,1.7306092543646825,10,0.924995422363267,2.239997863769517,5.084997177124009,5.9749984741210795,-4.50000381469728,3,-0.045627940775485154,-5.632955401463881,68.94999694824219,-1.0298572046733017,69.83999633789061,-1.7167559700998876,70.62000274658203,-0.045627940775485154 6766,2018-10-12,68.33999633789061,68.73000335693361,67.15000152587889,68.73000335693361,42000.0,0.00264073747227922,7.102427668772418,0.5000097812903934,36.16296865275013,32.57757318550157,0.6575432550085054,2.393024949896372,5.499693258072526,5.13559083730874,25.51159934675704,1.580001831054716,-1.8385433412697694,-1.980003356933608,-5.375908265880412,1.415901552013196,-3.677955811407003,-0.28205090246021314,3.1800003051757955,29.645958696587556,1.104842696887765,1.6979524544733995,10,0.7450027465820455,2.0600051879882955,4.477504730224624,5.795005798339858,-5.1499977111816335,4,-0.05428737610885204,1.7415776570027603,68.16000366210939,-5.632955401463881,68.94999694824219,-1.0298572046733017,69.83999633789061,-0.05428737610885204 6767,2018-10-15,69.05000305175781,69.58000183105469,67.52999877929689,68.12000274658203,36800.0,0.01038932911785273,1.060306786334537,-2.3845732506502695,40.73772511409698,34.19393005791976,-0.37922665911123943,1.5282464099808095,4.5673498403602935,4.481690604741985,25.558602061624665,2.0500030517577983,-1.9071106981489407,-1.1219966888427706,-4.4653801534070965,2.2213867757215553,-2.7936884211249264,0.5496950434393852,2.379593658447263,45.35408350142207,12.805181016386378,1.6716917322821598,10,0.03499603271484375,1.3499984741210938,3.7324981689453125,5.084999084472656,-6.83000183105468,0,-0.0632875098254001,7.102427668772418,68.33999633789061,1.7415776570027603,68.16000366210939,-5.632955401463881,68.94999694824219,-0.0632875098254001 6768,2018-10-16,70.52999877929688,71.30000305175781,68.11000061035156,69.16000366210939,57100.0,0.02143368084183428,1.1924387813958366,1.4731125458378642,49.46319224796949,37.03360526361596,-1.7238320890019736,-0.1259640732686762,2.897296138991152,3.067456060508775,25.166764858206726,3.19000244140625,-1.9917421419711445,0.4644992828369112,-2.674647951886982,3.6036465175608043,-1.1050743345250282,2.0340729001988507,0.8110059967040968,78.09737612774181,40.8398999603375,1.5695736173619435,10,-1.4449996948242188,-0.44499969482421875,2.3000030517578125,3.6050033569335938,-8.739997863769531,1,-0.0937189951049856,1.060306786334537,69.05000305175781,7.102427668772418,68.33999633789061,1.7415776570027603,68.16000366210939,-0.0937189951049856 6769,2018-10-17,70.58000183105469,71.26000213623047,69.40000152587889,70.34999847412111,25900.0,0.0007089614720436899,1.3396175715554028,0.16788626035818435,48.15105611060288,40.08213055009744,-1.51103150986863,-0.3050177272199761,2.653575121451283,3.082895176750114,24.753752285422376,1.8600006103515767,-2.1006543021553625,0.5865020751953125,-2.4274528285756674,3.6004569789662924,-0.9204753766901774,2.0934795270808024,-3.5800018310546875,83.25579744859034,42.942477701007434,1.5069774518854897,10,-1.3200035095214844,-0.5450019836425781,2.279998779296875,3.5550003051757812,-8.610000610351555,2,-0.10314540103611891,1.1924387813958366,70.52999877929688,1.060306786334537,69.05000305175781,7.102427668772418,68.33999633789061,-0.10314540103611891 6770,2018-10-18,69.62000274658203,71.5,67.86000061035156,70.56999969482422,36000.0,-0.013601573527450173,1.5907491474619344,-4.130361229973387,43.40331712896768,40.99938106591492,-0.2005870898984483,0.4355214439363948,3.441458378429303,4.100225082176607,24.81819925796454,3.6399993896484375,-1.8727420007549256,-0.21999702453612713,-2.95556270820056,2.5155686591283057,-1.5877798663683365,1.1477858172960822,-2.534802703857423,56.781657175228986,16.867474259317838,1.3677828418322135,10,-0.3600044250488281,0.4149971008300781,3.5424976348876953,4.5149993896484375,-9.610004425048828,3,-0.08474578128580379,1.3396175715554028,70.58000183105469,1.1924387813958366,70.52999877929688,1.060306786334537,69.05000305175781,-0.08474578128580379 6771,2018-10-19,70.52999877929688,70.80999755859375,69.52999877929689,69.59999847412111,27400.0,0.013070899121151225,-1.3925217651714845,-0.978950834417499,48.727277569734085,41.84005780353614,-0.9555376546433507,-0.5947527955020178,2.3708853853893714,3.244172511274286,24.749758359502245,1.2799987792968608,-1.513959829971995,0.7469989776611357,-1.8730850993594288,3.3670830546817,-0.5630430608491537,2.057041016171425,-3.2682067382812505,75.56672739432227,33.45022098573062,1.310042038510284,10,-1.2700004577636719,-0.4949989318847656,2.8850021362304688,3.6050033569335938,-10.319999694824219,4,-0.09740534596324646,1.5907491474619344,69.62000274658203,1.3396175715554028,70.58000183105469,1.1924387813958366,70.52999877929688,-0.09740534596324646 6772,2018-10-22,71.4800033569336,71.98999786376953,70.5,70.5199966430664,33500.0,0.013469510762498027,-1.9799957275390625,1.0322649449945605,62.043798782019664,44.21516662951643,-1.978815776153624,-1.6381993716380379,1.2699664311120387,2.3758986024104445,24.338630961148255,1.4899978637695312,-0.998563484418213,1.7030033111572322,-0.900056008792518,4.3060626311069825,0.4014736511823571,3.0045329711321074,-4.0486829975586005,87.6514565133459,39.090075520222186,1.3015296599748765,10,-1.9850044250488281,-1.5400009155273438,1.9374961853027344,2.654998779296875,-10.300003051757812,0,-0.1159765576510774,-1.3925217651714845,70.52999877929688,1.5907491474619344,69.62000274658203,1.3396175715554028,70.58000183105469,-0.1159765576510774 6773,2018-10-23,71.83999633789062,72.43000030517578,70.81999969482422,70.94999694824219,22600.0,0.005036275378435873,-1.80001592229918,0.9270762139394421,66.36288129615096,47.77929751853338,-2.2632822265733665,-2.062179319718183,0.7765721045085172,2.0964078849629857,23.703695514018165,1.6100006103515625,-0.7300328651060255,2.036496353149417,-0.6419728503425972,4.714965556641431,0.6972617514034027,3.375730954895431,-4.135155328251955,87.08962786248391,32.016777398335876,1.3392346017460088,10,-2.1249961853027344,-2.014995574951172,1.5775032043457031,2.2950057983398438,-10.409996032714844,1,-0.13390862482705346,-1.9799957275390625,71.4800033569336,-1.3925217651714845,70.52999877929688,1.5907491474619344,69.62000274658203,-0.13390862482705346 6774,2018-10-24,71.44999694824219,72.43000030517578,70.75,71.0199966430664,36800.0,-0.005428722292998511,-2.4639410409079825,0.4831467416462359,67.76649647898692,51.42430148680875,-1.6554528443626282,-1.6977950393239354,1.0100911163382023,2.5445420597308015,22.604003822104357,1.6800003051757812,-0.6548593832993106,1.60749702453613,-1.145765166682267,4.360759215754527,0.23086592892693147,2.9841281201453285,-3.3671431949605477,78.555723799205,17.214904742484357,1.3766310956092012,10,-1.6599960327148438,-1.6599960327148438,1.9675025939941406,2.6850051879882812,-9.229995727539055,2,-0.13519939041722384,-1.80001592229918,71.83999633789062,-1.9799957275390625,71.4800033569336,-1.3925217651714845,70.52999877929688,-0.13519939041722384 6775,2018-10-25,71.66999816894531,72.44999694824219,66.15000152587889,71.44999694824219,30300.0,0.0030790934933488945,6.078651396437343,0.5116303827114494,63.330119537066565,54.44287380728835,-1.480937710955871,-1.969967479494244,0.6613091927892611,2.36203137816139,22.167185833678886,6.2999954223632955,-0.5016858562254214,1.7964984893798857,-1.0270720993156743,4.620069078075446,0.38471319503210566,3.2082837837276657,0.7600021362304688,87.61905799918381,23.43847693830665,1.4117852943477829,10,-2.3699989318847656,-2.1299972534179688,1.7550029754638672,2.4650039672851562,-9.15999984741211,3,-0.13534250308443851,-2.4639410409079825,71.44999694824219,-1.80001592229918,71.83999633789062,-1.9799957275390625,71.4800033569336,-0.13534250308443851 6776,2018-10-26,71.05000305175781,72.5999984741211,70.23999786376953,71.05000305175781,57100.0,-0.008650692521660286,-1.9135623392892465,0.0,52.31432168500654,55.729162315167194,-0.4873521208221234,-1.450321003602383,1.1433086807833064,3.01485541956842,22.044116359410417,2.3600006103515625,-0.18412317736536465,1.1930030822753963,-1.597159979003564,3.9831661435543566,-0.20207844836409095,2.5880846129148836,-4.9000015258789205,75.96905184915325,13.939112520405423,1.3950815306394804,10,-1.6750030517578125,-1.6550025939941406,2.374998092651367,3.0849990844726562,-8.58000183105468,4,-0.15538359262535562,6.078651396437343,71.66999816894531,-2.4639410409079825,71.44999694824219,-1.80001592229918,71.83999633789062,-0.15538359262535562 6777,2018-10-29,73.41000366210938,73.86000061035156,69.63999938964844,71.47000122070312,38200.0,0.03321605220245205,1.9718356776737838,100.0,66.4214072644325,57.613408428107526,-2.4181399419415612,-3.806207733101701,-1.354932407442078,0.7229766446151018,21.28788361474231,4.220001220703125,0.2662198809262861,3.4265033721923857,0.23981850045113617,6.613188243933635,1.833160936321761,5.01984580806301,-7.260002136230483,94.16346301326487,31.711860962630652,1.5933424358706214,10,-3.4050025939941406,-3.4050025939941406,-0.1425037384033203,0.7249984741210938,-11.530002593994148,0,-0.17981206809896821,-1.9135623392892465,71.05000305175781,6.078651396437343,71.66999816894531,-2.4639410409079825,71.44999694824219,-0.17981206809896821 6778,2018-10-30,73.94000244140625,75.12000274658203,73.30999755859375,73.56999969482422,52700.0,0.007219707844401624,-3.067395310959667,0.1907228252320277,73.73936891498333,60.45655429526091,-2.6972007229399253,-4.1197692107204205,-2.070154575843816,0.2800419466484385,19.37092833589148,1.8100051879882812,0.7417397257063669,3.685002136230466,0.12367389374072957,7.246330378720202,1.9043380149855977,5.465666257475334,-7.4816009521484546,86.84503740699286,21.539617798383972,1.7806641212448708,10,-3.3050003051757812,-3.3050003051757812,-0.7375030517578125,0.19499969482421875,-11.730003356933594,1,-0.17257237915757617,1.9718356776737838,73.41000366210938,-1.9135623392892465,71.05000305175781,6.078651396437343,71.66999816894531,-0.17257237915757617 6779,2018-10-31,63.06000137329102,69.36000061035156,57.52999877929688,66.58000183105469,182300.0,-0.14714634445322183,1.6057278448174075,-9.513444130564759,37.62134587418933,59.814113044729986,7.827002188525192,6.7246010669331255,8.520490518479441,11.161891284857838,18.307683046642115,16.410003662109368,0.8611250300878197,-6.95349903106689,-11.660780418752957,-2.246217643380824,-9.307139724909923,-4.599858337223857,12.060001373291009,31.43832488201334,-37.275336583793525,2.3536406938430323,10,3.2649993896484304,3.2649993896484304,10.08999824523925,11.075000762939446,-1.0699996948242259,2,-0.025848414725941127,-3.067395310959667,73.94000244140625,1.9718356776737838,73.41000366210938,-1.9135623392892465,71.05000305175781,-0.025848414725941127 6780,2018-11-01,62.86999893188477,64.87999725341797,62.36999893188477,63.4000015258789,143800.0,-0.0030130421387324358,-2.2810379948190227,0.15056889916737368,36.72974707313102,58.48105410066297,7.776618472812039,6.924671634993636,8.378468682030068,11.337806452248977,16.871044208650137,2.509998321533196,0.7219359932207823,-6.924501419067376,-12.500508746198982,-1.3484940919357697,-9.712505082633179,-4.136497755501573,12.250003814697259,30.358152064772213,-41.50874379781624,2.7880036635658003,11,3.4550018310546804,3.4550018310546804,10.022500991821282,11.265003204345696,-0.31999969482422586,3,-0.01033875810759699,1.6057278448174075,63.06000137329102,-3.067395310959667,73.94000244140625,1.9718356776737838,73.41000366210938,-0.01033875810759699 6781,2018-11-02,63.9000015258789,64.36000061035156,62.599998474121094,63.18999862670898,107000.0,0.016383054103596528,1.1595104084999637,-1.3396215550933517,37.697077572707066,55.775862855183796,6.377958837660124,5.7981494515369505,7.215637085753549,10.30531116557355,16.374840639025223,1.7600021362304688,0.6018425860896741,-5.644498825073249,-11.80688579226642,0.5178881421199293,-8.725692308669842,-2.5633053414766565,10.868201141357424,36.213765263665074,-37.395491429381785,3.081193483596589,11,2.424999237060554,2.424999237060554,8.944999694824226,10.23500061035157,-1.5100021362304616,4,-0.02175278828096361,-2.2810379948190227,62.86999893188477,1.6057278448174075,63.06000137329102,-3.067395310959667,73.94000244140625,-0.02175278828096361 6782,2018-11-05,63.68000030517578,65.79000091552734,63.13999938964844,63.209999084472656,70800.0,-0.003442898520339188,-7.688520899517222,0.6619708472354303,32.58769925831571,52.02306485097988,6.006859130589689,5.767254947200797,7.283974356652607,10.502514144959179,17.180045052324537,2.6500015258789062,0.6114545993317932,-5.517499923706055,-12.185708648273291,1.1507088008611746,-8.851604285989666,-2.1833955614224436,10.74343828430176,34.96304797495787,-36.50550857676851,3.334104362283615,11,2.645000457763672,2.645000457763672,8.357500076293945,10.455001831054688,-1.5900001525878906,0,-0.019001241813346947,1.1595104084999637,63.9000015258789,-2.2810379948190227,62.86999893188477,1.6057278448174075,63.06000137329102,-0.019001241813346947 6783,2018-11-06,64.80000305175781,65.05000305175781,63.31000137329102,63.599998474121094,62400.0,0.017587982745204123,1.0470552860341982,2.5531945977533925,36.06557527811058,48.50074027310473,4.2278146966510946,4.480000613790708,6.084414405495011,9.355775500707239,18.02876371265895,1.7400016784667898,0.47547798562533217,-4.145497512817386,-11.086813778557499,2.7958187529227203,-7.616155645687442,-0.6748393799473291,9.28556674151612,61.453957288295605,-8.171491747341882,3.4706581328700543,11,1.5249977111816406,1.5249977111816406,6.764997482299805,9.334999084472656,-2.5900039672851562,1,-0.04506175688464531,-7.688520899517222,63.68000030517578,1.1595104084999637,63.9000015258789,-2.2810379948190227,62.86999893188477,-0.04506175688464531 6784,2018-11-07,64.80000305175781,65.41999816894531,63.43000030517578,64.84999847412111,58800.0,0.0,2.344548805898381,-0.04166269303885167,37.815975752563816,45.665835408159985,3.559647262745898,4.377593812297491,6.0583437192681515,9.316633229604818,19.313960647136433,1.9899978637695312,0.029883893316949184,-3.937997817993164,-11.122599723591449,3.246604087605121,-7.5302987707922995,-0.34569686519402865,8.95445532123658,71.05271083161462,-0.18923745569277628,3.592300952799142,11,1.5249977111816406,1.5249977111816406,6.144996643066406,9.05999755859375,-3.7000045776367188,2,-0.039969195143655156,1.0470552860341982,64.80000305175781,-7.688520899517222,63.68000030517578,1.1595104084999637,63.9000015258789,-0.039969195143655156 6785,2018-11-08,65.05000305175781,65.83999633789061,63.61000061035156,64.83999633789061,37000.0,0.003858024509664215,1.4916246835281417,-4.2005188463290155,35.669469298275345,43.81640736518985,2.5388331505679673,4.0924775164562845,5.73531655388112,9.022479721760178,19.695600600545333,2.2299957275390483,-0.545635821226881,-3.5324977874755916,-10.90201592523043,3.8370203502792393,-7.2172568563530035,0.15226128140182027,8.379966129362629,75.617475092601,4.719235480369875,3.6847590688774168,11,1.2749977111816406,1.2749977111816406,5.417497634887695,8.404998779296875,-4.890003204345703,3,-0.04704075679837072,2.344548805898381,64.80000305175781,1.0470552860341982,64.80000305175781,-7.688520899517222,63.68000030517578,-0.04704075679837072 6786,2018-11-09,64.62999725341797,65.72000122070311,63.790000915527344,65.04000091552734,63100.0,-0.006456660701547712,1.1807860412589952,-1.9523359732615113,31.576103707211857,39.94470696994311,2.1818344149072857,4.448358073108622,6.042704001428888,9.41268599375232,20.09786485125913,1.930000305175767,-1.1722354461354882,-3.767003631591791,-11.346016343578782,3.8120090803951925,-7.556509987585287,0.0225027244017042,8.481972519666002,55.18516844026772,-13.032351840719599,3.7895063559934927,11,1.6950035095214844,1.6950035095214844,5.320003509521484,8.3800048828125,-6.089996337890625,4,-0.03218316733329929,1.4916246835281417,65.05000305175781,2.344548805898381,64.80000305175781,1.0470552860341982,64.80000305175781,-0.03218316733329929 6787,2018-11-12,64.68000030517578,65.62999725341797,64.01999664306639,64.52999877929689,46500.0,0.000773681786829572,-1.752124156369166,-0.36585411239296867,30.415780814508167,35.13097495877921,0.852947858467374,4.273271963418807,5.845781323099885,9.295508580739366,21.103806033621815,1.6100006103515767,-1.783859295932828,-3.498500442504877,-11.248293584744417,4.2512926997346625,-7.37339701362464,0.3763961286148856,8.120330048032443,54.150263184479606,-11.197571080002028,3.8748965711197694,11,-1.2350006103515625,1.6450004577636719,5.195001602172852,8.330001831054688,-6.709999084472649,0,-0.035405085107028,1.1807860412589952,64.62999725341797,1.4916246835281417,65.05000305175781,2.344548805898381,64.80000305175781,-0.035405085107028 6788,2018-11-13,63.91999816894531,64.66999816894531,63.459999084472656,64.66999816894531,38000.0,-0.011750187579539162,2.2266642252604165,-4.999949137887661,29.812353880862887,34.26330918174293,0.04709202773933896,4.756549511553544,6.465056534212749,9.972217641384987,23.246926360986635,1.220001220703125,-2.2807787649005036,-3.9280025482177763,-11.818067468470986,3.962062372035433,-7.873035008344374,0.01702991190882841,8.574925552784691,20.331895037086635,-41.55468328860391,3.945032460126604,11,0.1849994659423828,2.4050025939941406,5.922502517700195,9.090003967285156,-6.009998321533203,1,-0.02862950670806652,-1.752124156369166,64.68000030517578,1.1807860412589952,64.62999725341797,1.4916246835281417,65.05000305175781,-0.02862950670806652 6789,2018-11-14,63.29999923706055,64.94000244140625,63.11000061035156,64.04000091552734,57200.0,-0.00969960809833037,-2.2678635290751736,0.9866689046223959,28.031515583076498,33.29683901618132,0.7875322326343763,5.062754635658649,6.906820431136211,10.498564737505461,25.53229937624874,1.8300018310546875,-3.240345557914452,-4.184001350402838,-12.213852323731658,3.8458496229259893,-8.198926837067248,-0.16907586373842776,8.8956259858208,6.959667547914386,-49.53741123262452,4.014925486664413,11,0.9199981689453125,3.0250015258789062,6.542501449584961,9.710002899169922,-7.029998779296875,2,-0.017219591875598628,2.2266642252604165,63.91999816894531,-1.752124156369166,64.68000030517578,1.1807860412589952,64.62999725341797,-0.017219591875598628 6790,2018-11-15,63.72000122070313,64.16999816894531,62.27999877929688,63.22000122070313,46300.0,0.006635102507184243,1.7000108991825786,-0.6756741431126828,30.557046355096304,32.50350221422457,0.5596344545634437,4.403864349362017,6.323973815951227,9.996142407676736,27.21368212994336,1.8899993896484304,-4.422977831130318,-3.468999290466307,-11.60129477419661,4.663296193263996,-7.535147032331459,0.5971484513988443,8.18231147330652,41.86050637852441,-11.670624088859078,4.0661477418651515,11,0.3399963378906179,2.604999542236321,6.122499465942376,9.290000915527337,-7.120002746582038,3,-0.04111743089124076,-2.2678635290751736,63.29999923706055,2.2266642252604165,63.91999816894531,-1.752124156369166,64.68000030517578,-0.04111743089124076 6791,2018-11-16,63.65999984741211,64.33000183105469,63.06000137329102,63.06000137329102,46900.0,-0.0009416411196101482,-3.23334562516697,1.1999969482421733,20.543834500905703,31.165295018956797,0.6504088203348601,4.1347858465466345,6.205792609769503,9.992017723022485,28.954140445154707,1.2700004577636648,-4.217706360948441,-3.1855007171630803,-11.303956931646383,4.932955497320215,-7.244728824404731,0.8737273900785709,7.954866568303288,41.19408049811986,-6.900018761813641,4.0592281072416485,11,0.3999977111816406,2.6650009155273438,6.082500457763672,9.35000228881836,-7.079998016357422,4,-0.054979579145290836,1.7000108991825786,63.72000122070313,-2.2678635290751736,63.29999923706055,2.2266642252604165,63.91999816894531,-0.054979579145290836 6792,2018-11-19,63.18999862670898,64.13999938964844,62.61999893188477,63.790000915527344,36800.0,-0.0073829912320089175,1.3384636151026779,-1.0000063578449685,17.40452456196394,29.091844939384945,1.166235907996871,4.1654410228980865,6.483962521721345,10.369121001390148,31.5351403984064,1.5200004577636648,-3.971434109754199,-3.241001701354982,-11.208266213354612,4.726262810644656,-7.224633957354804,0.7426305546448333,8.143170436278048,34.210473480719585,-8.610859995957284,3.983632255999818,11,0.8699989318847727,3.135002136230476,6.552501678466804,9.820003509521491,-6.80999755859375,0,-0.07358755835161845,-3.23334562516697,63.65999984741211,1.7000108991825786,63.72000122070313,-2.2678635290751736,63.29999923706055,-0.07358755835161845 6793,2018-11-20,62.22000122070313,63.40999984741211,61.790000915527344,63.06999969482422,54200.0,-0.015350489430076553,1.1176473521491972,1.4166587194109843,43.617040395660524,29.7364076775068,1.9352894495427861,4.614360337002957,7.288166763951914,11.258957216361956,34.57122256573872,1.6199989318847656,-3.835945798772684,-3.729999351501455,-11.48092803494172,4.0209293319388095,-7.605463693221587,0.14546499021867731,8.837104436610083,13.65079672638605,-29.345926288109908,3.8754643417201327,11,1.5949974060058452,4.104999542236321,7.522499084472649,10.790000915527337,-6.560001373291023,1,-0.06830600958885635,1.3384636151026779,63.18999862670898,-3.23334562516697,63.65999984741211,1.7000108991825786,63.72000122070313,-0.06830600958885635 6794,2018-11-21,61.790000915527344,63.599998474121094,61.34000015258789,61.959999084472656,40900.0,-0.006910965874952546,-3.224297132915499,0.19999820484512468,42.082147769331094,30.448927507624106,2.1159323875047207,4.5150399188752885,7.52526091508642,11.586960136471134,37.76609869028287,2.259998321533203,-3.583971691192289,-3.676999855041501,-11.18496214435693,3.8309624342739284,-7.430980999699216,0.07698128961621364,8.996562604225545,15.050184291876487,-28.32474985175985,3.7539811446577165,11,1.739999771118157,4.534999847412109,7.7949981689453125,11.220001220703125,-6.810001373291016,2,-0.06279334861023156,1.1176473521491972,62.22000122070313,1.3384636151026779,63.18999862670898,-3.23334562516697,63.65999984741211,-0.06279334861023156 6795,2018-11-23,61.97000122070313,62.91999816894531,61.5099983215332,61.77999877929688,15700.0,0.0029130976292079946,-2.8629955164448524,-1.1176734583969123,33.835887959391954,30.70001464675523,1.6238537142452856,3.7640656259852463,7.148212123493742,11.2880485029604,39.06410263922796,1.4099998474121094,-3.476985164614149,-3.0119997024536005,-10.072675774782049,4.048676369874848,-6.5423377386178245,0.5183383337106235,8.551431004240634,21.07025800862732,-22.251713369534286,3.530338036164226,11,1.5149974822997976,4.354999542236321,7.677497863769524,10.849998474121087,-6.460002899169929,4,-0.09198000081747915,-3.224297132915499,61.790000915527344,1.1176473521491972,62.22000122070313,1.3384636151026779,63.18999862670898,-0.09198000081747915 6796,2018-11-26,60.0099983215332,62.9900016784668,60.0,61.959999084472656,72000.0,-0.031628253357450675,-2.0355386959914643,-10.263030035335689,26.19978378485365,30.23157053234917,3.1956478181074957,5.116918685590605,8.87755848446892,13.106795570796493,40.63854484250709,2.990001678466797,-3.4879214121310085,-4.42000236511231,-11.204016409875678,2.364011679651064,-7.812009387494001,-1.0279953427306268,10.251605234497632,0.24150538664818905,-42.31452603482229,3.392007022381686,11,2.460002899169922,6.31500244140625,9.637500762939453,12.810001373291016,-1.9199981689453125,0,-0.05682386173619525,-2.8629955164448524,61.97000122070313,-3.224297132915499,61.790000915527344,1.1176473521491972,62.22000122070313,-0.05682386173619525 6797,2018-11-27,60.209999084472656,60.4900016784668,59.4000015258789,60.0099983215332,50300.0,0.0033327906771110083,1.868398994132458,-0.10256445368665894,16.200345850080083,28.719125195595524,2.564590606193491,4.086836348061993,8.476062596462526,12.757923040310231,43.070517891834506,1.0900001525878977,-3.489776583900479,-3.5600013732910156,-9.124257131883098,2.00425438530106,-6.342129252587057,-0.7778734939949743,9.796972376023504,19.285670170135756,-20.017373564395566,2.782127879296038,11,1.9600028991699219,6.115001678466797,9.4375,12.610000610351562,-1.329998016357429,1,-0.06028894384012862,-2.0355386959914643,60.0099983215332,-2.8629955164448524,61.97000122070313,-3.224297132915499,61.790000915527344,-0.06028894384012862 6798,2018-11-28,61.18000030517578,61.91999816894531,59.97000122070313,60.22000122070313,62600.0,0.01611030120333079,-1.671230371280031,4.799977111903682,26.675292320186188,28.568433721941048,1.3019622333819,2.226001629378544,7.290728658733656,11.679584265846657,45.96992399240801,1.9499969482421804,-3.3668154736633795,-1.9520000457763658,-4.9327365466274244,1.0287364550746858,-3.4423682962018916,-0.46163179535084,8.577431701696398,42.380954110975175,6.800982684303065,1.4903682504255271,11,0.6850013732910156,5.145000457763672,8.537500381469727,11.639999389648438,-2.209999084472649,2,-0.07845699923369365,1.868398994132458,60.209999084472656,-2.0355386959914643,60.0099983215332,-2.8629955164448524,61.97000122070313,-0.07845699923369365 6799,2018-11-29,61.43000030517578,62.61000061035156,60.9000015258789,61.459999084472656,42200.0,0.004086302692921873,-2.137623540610886,-0.031248758235383173,26.675292320186188,28.137127718062146,0.8479816601325112,1.9474727298356171,6.844493765176679,11.321121590676483,45.23932547547037,1.7099990844726634,-3.2332625431516675,-1.620499992370604,-4.697119054180547,1.4561190694393389,-3.158809523275579,-0.08219046146562903,8.082883037144896,56.5459245965082,24.955137980846853,1.5383095309049728,11,0.4350013732910156,4.895000457763672,8.34000015258789,11.389999389648438,-2.1800003051757812,3,-0.09392805517009772,-1.671230371280031,61.18000030517578,1.868398994132458,60.209999084472656,-2.0355386959914643,60.0099983215332,-0.09392805517009772 6800,2018-11-30,62.22000122070313,62.68999862670898,61.43999862670898,61.43999862670898,58000.0,0.012860180882349637,-2.20511754608182,-26.001144455748186,35.17839899325941,29.76319043943478,-0.19799128051258919,1.1660634916409194,5.841792303282368,10.418326691678693,44.45181758568655,1.259998321533196,-3.0072982729484607,-0.7979991912841697,-3.8963026716116147,2.300304289043268,-2.347150931447892,0.7511525488795527,7.053224430357069,78.55152019398662,47.88207685309361,1.5491517401637191,11,-0.45000076293946023,4.104999542236321,7.569999694824212,10.599998474121087,-0.6800003051757884,4,-0.11636132331122107,-2.137623540610886,61.43000030517578,-1.671230371280031,61.18000030517578,1.868398994132458,60.209999084472656,-0.11636132331122107 6801,2018-12-03,62.5099983215332,62.54999923706055,61.0,62.54999923706055,61900.0,0.004660834058832775,76.49818806027083,-0.051283054486410476,37.037035349044565,31.94458052688818,-0.7468057544364939,0.8080190386631827,5.370961840490793,10.003622463062214,43.666952961769255,1.5499992370605469,-2.6733258067613903,-0.4385019302368178,-3.5157900692725974,2.6387862087989546,-1.9771459997547112,1.1001421392810684,6.528362792091727,94.52886128287592,64.0689225663737,1.5386440695178867,12,-1.0099983215332031,3.81500244140625,6.910001754760742,10.060001373291016,-1.1899986267089844,0,-0.1119820858735916,-2.20511754608182,62.22000122070313,-2.137623540610886,61.43000030517578,-1.671230371280031,61.18000030517578,-0.1119820858735916 6802,2018-12-04,62.47000122070313,63.5099983215332,61.95000076293945,62.66999816894531,89600.0,-0.0006398512542639123,-1.5161294292095564,4.999809269502016,40.522897653438136,31.60078688886347,-0.9160089106633791,0.793395952768293,5.228189062002166,9.911506036461283,43.228220339354344,1.55999755859375,-2.4330230092102454,-0.41799907684325177,-3.4822840019618084,2.646285848275305,-1.95014153940253,1.1141433857160266,6.338192646235235,70.62152676378722,37.27434699671629,1.532142462559279,12,-0.9700012207031321,3.854999542236321,6.914999008178704,10.099998474121087,-1.5,1,-0.07011367028217164,76.49818806027083,62.5099983215332,-2.20511754608182,62.22000122070313,-2.137623540610886,61.43000030517578,-0.07011367028217164 6803,2018-12-06,61.88000106811523,62.599998474121094,60.93000030517578,62.459999084472656,72400.0,-0.009444535634047235,2.8837311426835166,2.900034332799406,40.682430071417905,31.44526270020645,-0.4238858272566617,1.2157526850166178,5.63414418960128,10.376755542208635,42.879063778891265,1.6699981689453125,-2.051565769139522,-0.861999130249032,-3.8190865066760935,2.0950882461780296,-2.340542818462559,0.6165445579645024,6.702628897070305,37.54792127975202,0.8272532290149996,1.4785436882135323,12,-0.4250011444091726,4.444999694824226,8.125000000000007,10.689998626708991,-0.26000213623045454,3,-0.048480929997039124,-1.5161294292095564,62.47000122070313,76.49818806027083,62.5099983215332,-2.20511754608182,62.22000122070313,-0.048480929997039124 6804,2018-12-07,62.209999084472656,62.66999816894531,61.02999877929688,61.9900016784668,62700.0,0.00533287024339546,1.8772030798780506,-0.3793071696822563,39.97342376480792,32.12721112303045,-0.7688998485346588,0.7186128607642814,5.140773394139671,9.917549825452937,42.6577089340798,1.6399993896484304,-1.5583085058363864,-0.4025009155273409,-3.2028009270578366,2.397799096003162,-1.8026509212925959,0.9976490902379069,6.1515782569951085,49.61239393137384,12.982479731979197,1.4001500057652498,12,-0.7549991607666016,1.2350006103515625,8.425003051757812,10.360000610351562,-0.14999771118163352,4,-0.052081625324733594,2.8837311426835166,61.88000106811523,-1.5161294292095564,62.47000122070313,76.49818806027083,62.5099983215332,-0.052081625324733594 6805,2018-12-10,61.9900016784668,62.95000076293945,59.77000045776367,62.20000076293945,67100.0,-0.0035363672921314704,2.7193005938438337,-0.9545525480744221,39.1417471027628,33.56520704724257,-0.6099050546326481,0.7353080224794937,5.179222671737648,10.00686621032095,42.74937118595705,3.1800003051757812,-1.6081762145630236,-0.46949825286865376,-3.0334542155005977,2.09445770976329,-1.7514762341846293,0.8124797284473217,6.154944091757557,59.35835531375393,22.343039829033913,1.281977981315973,12,-0.5350017547607422,0.6299972534179545,4.334999084472656,6.269996643066406,0.529998779296875,0,-0.04420070340824944,1.8772030798780506,62.209999084472656,2.8837311426835166,61.88000106811523,-1.5161294292095564,62.47000122070313,-0.04420070340824944 6806,2018-12-11,62.54999923706055,63.27000045776367,61.97999954223633,62.27999877929688,76400.0,0.009033675486869175,-1.9655229868677788,-1.2857220708446528,45.88688870387427,36.863711808775264,-0.8624042482590752,0.012113494957560533,4.429802749131639,9.307419329129374,42.77022293981262,1.2900009155273438,-1.5997619533533012,0.1944992065429716,-2.1588498184477487,2.547848231533692,-0.9821753059523886,1.3711737190383317,5.382647593345254,74.33156062006205,35.434612051182555,1.1766745124953617,12,-0.9099998474121094,0.06999969482420454,3.7750015258789062,5.619998931884766,0.7000007629394531,1,-0.016147055697081192,2.7193005938438337,61.9900016784668,1.8772030798780506,62.209999084472656,2.8837311426835166,61.88000106811523,-0.016147055697081192 6807,2018-12-12,62.38999938964844,64.05999755859375,62.06000137329102,63.34000015258789,53700.0,-0.00255795122883562,-1.4844722557226628,-3.518515378855403,51.21950018115718,39.59084601554982,-0.4030347966250787,-0.00868978647487495,4.410734502069104,9.314287084596671,42.6080186076385,1.9999961853027273,-1.5552375979718391,0.1489994049072294,-1.935650192204534,2.233649002019,-0.8933253936486523,1.191324203463111,5.334594479735188,61.07227744694321,18.197739385032783,1.0423247985558843,12,-0.47500038146972656,0.22999954223631391,3.9350013732910156,5.779998779296875,0.49000167846678977,2,-0.017150179600767035,-1.9655229868677788,62.54999923706055,2.7193005938438337,61.9900016784668,1.8772030798780506,62.209999084472656,-0.017150179600767035 6808,2018-12-13,62.09000015258789,63.65999984741211,61.43000030517578,62.40999984741211,42800.0,-0.004808450713181478,-1.719512648982592,0.33684151351004066,52.19297927624405,42.426144566222916,0.04427919742159503,0.1551349524934338,4.600891346704486,9.472544869129976,42.39343926566389,2.229999542236328,-1.250723346006609,-0.05949993133545206,-1.9887048473436266,1.8697049846727296,-1.0241023893395393,0.9051025266686352,5.430701814993995,54.07928351222705,7.3676861336879895,0.9646024580040903,12,-0.1750011444091797,0.5299987792968608,4.2350006103515625,4.579998016357422,1.6899986267089915,3,-0.018038314207317274,-1.4844722557226628,62.38999938964844,-1.9655229868677788,62.54999923706055,2.7193005938438337,61.9900016784668,-0.018038314207317274 6809,2018-12-14,62.209999084472656,62.90999984741211,61.91999816894531,62.0099983215332,60400.0,0.0019326611626648837,-4.210520503940169,-0.6250029802350809,51.76989806080337,44.2696444626167,0.0520301904805649,-0.053451510590001305,4.390167307909252,9.216290463688097,42.091520426578846,0.9900016784667969,-0.8753435195625272,0.11499900817871378,-1.7374137541015529,1.9674117704589804,-0.8112073729614195,1.041205389318847,5.110888819343529,56.87646330196506,6.635492677609236,0.9262063811401315,12,-0.2950000762939453,0.40999984741209516,4.115001678466797,4.115001678466797,0.9099998474121165,4,-0.009484008379211595,-1.719512648982592,62.09000015258789,-1.4844722557226628,62.38999938964844,-1.9655229868677788,62.54999923706055,-0.009484008379211595 6810,2018-12-17,61.099998474121094,63.0,60.22000122070313,62.09000015258789,89600.0,-0.017842800621879706,-1.021820098627406,-4.9499895096225375,59.19057504256963,46.731148873008365,1.1023776489425643,0.8961468875131828,5.415306201935763,10.169264357122017,41.791382972178944,2.779998779296868,-0.638996106406637,-0.8640014648437528,-2.599421068174692,0.8714181384871864,-1.7317112665092225,0.0037083368217167845,6.025071647204712,22.916616996081842,-32.25894631134787,0.8677098016654705,12,0.8150005340576172,1.5200004577636577,5.225002288818359,5.225002288818359,1.5400009155273438,0,0.015711995468813855,-4.210520503940169,62.209999084472656,-1.719512648982592,62.09000015258789,-1.4844722557226628,62.38999938964844,0.015711995468813855 6811,2018-12-18,60.15999984741211,61.290000915527344,59.68999862670898,61.11000061035156,56900.0,-0.015384593292700699,1.442749025214842,0.9595951033241755,49.62519237951223,47.742514953683255,1.870696840681255,1.644820719016181,6.204577962388669,10.935755495239334,41.62240891280116,1.6000022888183665,-0.433194492153099,-1.629000091552733,-3.3501371905348662,0.09213700742940034,-2.489568641043803,-0.7684315420616628,6.773168847073123,10.755179303909381,-46.93771817006313,0.860568549491068,12,1.7149982452392578,2.400001525878892,6.165000915527344,6.165000915527344,3.7400016784667898,1,0.03922873364922519,-1.021820098627406,61.099998474121094,-4.210520503940169,62.209999084472656,-1.719512648982592,62.09000015258789,0.03922873364922519 6812,2018-12-19,58.540000915527344,61.02999877929688,58.31999969482422,60.27000045776367,89800.0,-0.02692817380308643,-1.497692725537184,1.8210506872472765,31.967178941992543,46.774153717080445,3.2124200607960347,3.055235160611744,7.596468573780541,12.372661931989057,41.48037684742003,2.7099990844726634,-0.4004405821769552,-3.0164991378784194,-5.148118721527297,-0.884879554229542,-4.0823089297028545,-1.9506893460539843,8.20510438065412,4.119872929151644,-53.216826418930864,1.065809791824438,12,2.6499977111816406,3.43499755859375,7.784999847412109,7.784999847412109,5.369998931884766,2,0.08045778973029294,1.442749025214842,60.15999984741211,-1.021820098627406,61.099998474121094,-4.210520503940169,62.209999084472656,0.08045778973029294 6813,2018-12-20,57.97000122070313,59.45000076293945,56.93000030517578,58.40999984741211,65500.0,-0.009736926646904509,1.0,0.25433453360351865,27.355979899898998,45.37221550986834,3.541931066440746,3.468333446971066,7.952179187493435,12.762219688851637,41.26711400877863,2.520000457763672,-0.4297365093874035,-3.3739988327026325,-6.013882195859793,-0.7341154695454719,-4.693940514281209,-2.0540571511240557,8.590801945140633,17.133459107323205,-38.6383815041124,1.3199416815785796,12,2.5249977111816335,2.9650001525878835,6.914999008178704,8.354999542236321,6.629997253417976,3,0.08469897781645308,-1.497692725537184,58.540000915527344,1.442749025214842,60.15999984741211,-1.021820098627406,61.099998474121094,0.08469897781645308 6814,2018-12-21,57.90999984741211,63.58000183105469,56.18000030517578,57.79999923706055,207200.0,-0.0010350417807063472,-3.4179133710324283,-0.2500021674483971,18.81323454478303,43.11349189231503,3.27190883045769,3.396912262173487,7.821467811930418,12.649657596769856,40.07821337790464,7.400001525878906,-0.5190071077582985,-3.240000152587889,-6.281585440209923,-0.19841486496585503,-4.76079279639891,-1.7192075087768686,8.265571204004942,23.378367371766917,-28.29288682215626,1.5207926438110189,12,2.2099990844726562,2.6500015258789062,7.304999351501465,8.415000915527344,10.34000015258789,4,0.10136416762824596,1.0,57.97000122070313,-1.497692725537184,58.540000915527344,1.442749025214842,60.15999984741211,0.10136416762824596 6815,2018-12-24,56.27000045776367,58.79999923706055,55.9000015258789,57.91999816894531,47100.0,-0.02831979613140556,-1.4267808204966053,-14.99989596337911,12.227555828137056,39.37356601723312,4.487060775177397,4.835927247795752,9.273233174012859,14.09095565303312,38.85716063444929,2.8999977111816477,-0.6251234142276587,-4.594999504089358,-8.307308705688598,-0.8826903024901185,-6.451154104888978,-2.7388449032897384,9.305836348878898,4.817694234145005,-39.72083280726652,1.8561546007996195,12,3.7099990844726562,3.845001220703125,9.002498626708984,10.055000305175781,10.450000762939439,0,0.12173446629457052,-3.4179133710324283,57.90999984741211,1.0,57.97000122070313,-1.497692725537184,58.540000915527344,0.12173446629457052 6816,2018-12-26,56.599998474121094,57.36999893188477,54.709999084472656,56.58000183105469,56500.0,0.005864546182207997,2.410261551703879,-0.01211919442729755,15.672449547768153,35.42389372463433,3.603212825304361,4.466354225353044,8.749152168308228,13.565670762685727,37.36856444267085,2.6599998474121165,-0.7653312600531734,-4.094501495361328,-8.257969004586158,0.06896601386350198,-6.176235249973743,-2.012767740748913,8.201771510060382,21.30776555144507,-19.10809032259876,2.0817337546124155,12,2.585000991821289,2.920001983642578,8.592500686645508,9.72500228881836,11.340003967285156,2,0.10671379997101904,-1.4267808204966053,56.27000045776367,-3.4179133710324283,57.90999984741211,1.0,57.97000122070313,0.10671379997101904 6817,2018-12-27,56.58000183105469,56.95000076293945,55.040000915527344,56.38000106811523,47800.0,-0.00035329759020308327,3.063835399630704,10.001716901946178,16.79191932712058,31.490442619176175,3.0311488357226324,4.427454746128404,8.547942748062297,13.365448633797243,35.67450283144091,1.9099998474121094,-0.904914257458941,-3.9329982757568374,-8.483861765766079,0.6178652142524115,-6.208430020761462,-1.657566530752213,7.212591063155905,21.08232432399887,-18.88267190500381,2.2754317450046244,12,2.5649986267089844,2.8449974060058594,8.612497329711914,9.744998931884766,12.349998474121094,3,0.1293743276410877,2.410261551703879,56.599998474121094,-1.4267808204966053,56.27000045776367,-3.4179133710324283,57.90999984741211,0.1293743276410877 6818,2018-12-28,56.38000106811523,57.20000076293945,55.95000076293945,56.56999969482422,32400.0,-0.003534831326740706,-1.3809541109750736,-0.9499895096225389,12.866193319457835,27.167808759026666,2.6105332457970434,4.479057182210191,8.47214064602543,13.3515718961009,34.7792724020664,1.25,-1.186480911084054,-3.8929990768432674,-8.78894788661993,1.002949732933395,-6.340973481731602,-1.4450246719549327,6.50433244512157,18.82752498905471,-19.094383791825102,2.447974404888332,12,2.7649993896484446,3.004997253417976,8.812498092651374,9.944999694824226,12.909999847412116,4,0.13355797510893175,3.063835399630704,56.58000183105469,2.410261551703879,56.599998474121094,-1.4267808204966053,56.27000045776367,0.13355797510893175 6819,2018-12-31,55.65999984741211,56.38999938964844,55.08000183105469,56.38999938964844,76000.0,-0.012770507397352637,2.5890366576960258,3.8421306242093047,12.095755859107328,21.935051071975302,2.574437617810453,5.00102558852501,8.90067407261219,13.851177811969052,34.36482679055253,1.30999755859375,-1.5645387988831772,-4.324500274658206,-9.598776920758013,0.9497763714416081,-6.961638597708109,-1.6873619516083025,6.406900222948273,23.227401650299534,-11.487937888531171,2.6371383230499057,12,3.4850006103515625,3.7249984741210938,9.40999984741211,10.665000915527344,12.439998626708999,0,0.1606180138558635,-1.3809541109750736,56.38000106811523,3.063835399630704,56.58000183105469,2.410261551703879,56.599998474121094,0.1606180138558635 6820,2019-01-02,54.97999954223633,57.099998474121094,53.11999893188477,55.20000076293945,46300.0,-0.012217037496226268,-1.0203030842873335,0.30137172419198915,5.312836938908063,17.01145602301929,2.5647302817244366,5.387007100309816,9.306243860938082,14.32279380866197,34.18704217241733,3.979999542236321,-1.991156733101171,-4.642500495910646,-10.253807724026174,0.9688067322048823,-7.4481541099684065,-1.8368468818528854,6.351210429535286,43.76472024356601,13.479738749118852,2.805653614057763,1,3.3700008392333984,3.6099987030029297,9.947501182556152,11.345001220703125,14.10000228881836,2,0.24136050506092666,2.5890366576960258,55.65999984741211,-1.3809541109750736,56.38000106811523,3.063835399630704,56.58000183105469,0.24136050506092666 6821,2019-01-03,55.5099983215332,56.1500015258789,54.29999923706055,54.9000015258789,41100.0,0.009639846920873829,-1.044199873124522,-2.772697322790988,11.08593389607357,14.691317684583845,1.4592147949040282,4.538382325211373,8.472978653842347,13.587612470346869,33.87014030984434,1.8500022888183523,-2.4611818846310456,-3.7625017166137695,-9.487556087709777,1.962552654482245,-6.625028902161773,-0.8999745310657659,4.835866325451988,58.57839012367834,30.858149921518105,2.862527185548006,1,2.8400020599365234,3.0799999237060547,9.395001411437988,10.81500244140625,14.640003204345689,3,0.20194565372237405,-1.0203030842873335,54.97999954223633,2.5890366576960258,55.65999984741211,-1.3809541109750736,56.38000106811523,0.20194565372237405 6822,2019-01-04,58.09000015258789,59.93999862670898,55.709999084472656,55.709999084472656,63500.0,0.04647814644328441,-2.5546198687937007,3.901661590799607,32.014380591689985,15.208917761449511,-1.331336779025449,1.7006081705624183,5.58281137227641,10.816305601135383,33.458423363619815,4.430000305175774,-2.885017767190135,-0.9634998321533175,-6.505725255802702,4.578725591496074,-3.7346125439780096,1.8076128796713746,-4.970001220703118,72.8739214530306,46.48493687356458,2.7711127118246948,1,0.26000022888183594,0.4999980926513672,6.307500839233398,8.235000610351562,12.829998016357422,4,0.1695645078833683,-1.044199873124522,55.5099983215332,-1.0203030842873335,54.97999954223633,2.5890366576960258,55.65999984741211,0.1695645078833683 6823,2019-01-07,58.88000106811523,59.1500015258789,58.0,58.790000915527344,48500.0,0.01359960257276982,2.650792305223764,0.03781517319198359,35.87786753517105,17.104988093714844,-2.2112119249102093,0.7107727051469297,4.473824520894247,9.845794577662083,32.69987261745324,1.1500015258788991,-3.1831194204226705,-0.023498916625982247,-5.403642547478192,5.356644714226228,-2.7135707320520908,2.6665728988001263,-5.623602142333972,84.45751310812818,59.36693210535237,2.6900718154261063,1,-2.3500022888183523,-0.29000282287596946,5.367500305175788,7.444999694824226,12.06999588012696,0,0.17068612525047722,-2.5546198687937007,58.09000015258789,-1.044199873124522,55.5099983215332,-1.0203030842873335,54.97999954223633,0.17068612525047722 6824,2019-01-08,58.97000122070313,59.63999938964844,58.52999877929688,59.47999954223633,30600.0,0.001528535172473644,1.6747066582712316,-5.666638409698161,40.11143028169268,20.203196366332136,-2.3859461236872903,0.38535156074487276,4.071880212652353,9.566151098773013,31.866105779649057,1.1100006103515554,-3.215343754202152,0.2285011291503949,-4.922683668254997,5.379685926555787,-2.347091269552301,2.804093527853091,-5.579930300903321,85.77716349837978,57.91605017482609,2.5755923987026943,1,-2.440002441406257,-0.3800029754638743,5.124999999999993,7.354999542236321,11.069999694824212,1,0.17500423064602333,2.650792305223764,58.88000106811523,-2.5546198687937007,58.09000015258789,-1.044199873124522,55.5099983215332,0.17500423064602333 6825,2019-01-09,59.25,59.7400016784668,57.90999984741211,59.31000137329102,39600.0,0.0047481562404745326,2.978256272468311,0.1176501387507355,45.4995047683731,23.51731361306602,-2.457176420614857,-0.11641496901976467,3.4696668932511727,9.110263044752983,30.680999477196806,1.8300018310546875,-3.150679852954312,0.6454999923706026,-4.282834348168592,5.573834332909797,-1.8186671778989947,3.1096671626402,-5.728930526062008,87.76598047199455,55.355857021982914,2.4641671702695964,1,-2.720001220703125,-0.6600017547607422,4.845001220703125,7.075000762939453,11.669998168945312,2,0.14936706285436463,1.6747066582712316,58.97000122070313,2.650792305223764,58.88000106811523,-2.5546198687937007,58.09000015258789,0.14936706285436463 6826,2019-01-10,61.540000915527344,61.84000015258789,58.79999923706055,59.2400016784668,92800.0,0.03864980448147426,1.096554010236551,-38.33244325767237,63.91465834746447,28.75317350421534,-4.439619308760243,-2.6203065652821493,0.8974054361897998,6.656222724828055,29.318795393607544,3.0400009155273438,-2.967705175413329,2.9860008239746065,-1.790465026487766,7.762466674436979,0.5977678987434203,5.374233749205793,-7.89055285853393,95.10604918780567,56.67532052551806,2.388232925231187,1,-4.060001373291016,-2.950002670288086,2.5074996948242188,4.784999847412109,9.549995422363281,3,0.12252195000577104,2.978256272468311,59.25,1.6747066582712316,58.97000122070313,2.650792305223764,58.88000106811523,0.12252195000577104 6827,2019-01-11,61.31999969482422,61.9000015258789,60.33000183105469,61.43000030517578,54500.0,-0.003574930409980137,1.9904669175882734,-0.04782636819138508,66.05943612704729,34.663533816169725,-3.88510070685669,-2.618846816094262,0.7506885675689432,6.69694523341991,28.410380194733808,1.5699996948242116,-2.5252793750567406,2.8194995880126967,-1.797359490601572,7.436358666626965,0.5110700487055624,5.127929127319831,-7.3429295540070285,85.46361937177045,42.50733390881514,2.3084295393071343,1,-3.809999465942383,-2.730001449584961,2.592500686645508,5.005001068115234,10.010002136230469,4,0.14399872594585128,1.096554010236551,61.540000915527344,2.978256272468311,59.25,1.6747066582712316,58.97000122070313,0.14399872594585128 6828,2019-01-14,60.97000122070313,61.47000122070313,60.79999923706055,60.86000061035156,34700.0,-0.005707737701613702,-4.8260191727203985,-1.0000000000000646,64.27239791856977,40.46093848944332,-3.1464193715221995,-2.484436398675861,0.7052549480967159,6.838900863638692,27.234400484620814,0.6700019836425852,-2.1067056177491423,2.525501060485844,-1.9324733937273209,6.983475514699009,0.2965138333792581,4.75448828759243,-6.51755519678224,76.6917314798441,29.967695198002758,2.2289872271065834,1,-3.460000991821296,-2.3800029754638743,2.9424991607665945,5.354999542236321,9.879997253417962,0,0.16319496062046213,1.9904669175882734,61.31999969482422,1.096554010236551,61.540000915527344,2.978256272468311,59.25,0.16319496062046213 6829,2019-01-15,61.61999893188477,61.68000030517578,60.6500015258789,61.27999877929688,23500.0,0.010660943056713057,3.478227337938753,3.090893327784514,77.4922961115947,48.480878397519625,-3.198432793448653,-3.352801666477866,0.009973836349665532,5.995461394797083,26.02882642200456,1.029998779296882,-1.673562509821977,3.2049987792968793,-1.1547864014267475,7.564783960020506,1.0251061889350623,5.384891369658696,-6.720699577846403,92.98239408005159,39.26557581152309,2.1798925903618134,1,-3.519998550415046,-3.030000686645515,2.270001411437981,4.70500183105468,8.74000167846679,1,0.15141184969300103,-4.8260191727203985,60.97000122070313,1.9904669175882734,61.31999969482422,1.096554010236551,61.540000915527344,0.15141184969300103 6830,2019-01-16,62.06000137329102,62.709999084472656,61.33000183105469,61.33000183105469,29100.0,0.007140578530237196,-2.78081676377603,2.1470565135926787,77.74391674035681,55.88732093577331,-2.825671136509669,-3.9180773469187002,-0.46500750071910346,5.345527085272558,24.35642176736621,1.3799972534179688,-1.1435204351853088,3.597001075744636,-0.9060374314891249,8.100039582978397,1.3454818221277591,5.848520329361513,-6.7406598889422185,83.37601696808649,24.503827830594034,2.2515192536168795,1,-2.8500022888183665,-3.470003128051765,0.389998435974114,4.26499938964843,7.389995574951165,2,0.1285852298686978,3.478227337938753,61.61999893188477,-4.8260191727203985,60.97000122070313,1.9904669175882734,61.31999969482422,0.1285852298686978 6831,2019-01-17,62.52000045776367,62.9900016784668,62.06000137329102,62.06000137329102,49200.0,0.0074121668432740595,-3.0434876353806524,0.6301361272959891,78.89103661403404,61.095838271589315,-2.4437127937754894,-4.41875775189947,-0.9885665827148031,4.772261916837309,22.475684983046527,0.9300003051757741,-0.46784718601842457,3.939000129699707,-0.8649106175858705,8.742910876985285,1.5370447560569147,6.340955503342499,-6.609406365404958,82.33078016299945,17.906840714878626,2.401955373642789,1,-2.0699996948242188,-3.930002212524414,-0.4825010299682688,3.8050003051757812,6.069995880126939,3,0.13435696816503362,-2.78081676377603,62.06000137329102,3.478227337938753,61.61999893188477,-4.8260191727203985,60.97000122070313,0.13435696816503362 6832,2019-01-18,63.25,64.56999969482422,62.45000076293945,62.58000183105469,36600.0,0.011676256188281497,-3.559135991861982,1.456520657456112,81.776124232782,66.19564457132387,-2.642700694219755,-5.0360021230995,-1.7678615514800384,3.9253851294822226,20.33396664858221,2.1199989318847656,0.4188606554934964,4.433499717712401,-0.8041589624791072,9.671158397903909,1.8146703776166433,7.0523290578081586,-6.6314651490304755,66.32652266826527,-3.7053950554100226,2.6188293400957554,1,-2.010000228881836,-4.405000686645508,-1.1200008392334055,3.075000762939453,5.930000305175781,4,0.12395251127099804,-3.0434876353806524,62.52000045776367,-2.78081676377603,62.06000137329102,3.478227337938753,61.61999893188477,0.12395251127099804 6833,2019-01-22,62.88000106811523,63.04999923706055,62.040000915527344,63.04999923706055,35200.0,-0.005849785484344228,10.88246117942734,-0.25372930378738906,84.51243715413347,71.12908977937283,-1.8390252416960493,-4.5105563320906725,-1.4885803911220066,4.2059853315399565,17.644639370160945,1.2099990844726562,1.2881890529406874,3.818000793457024,-1.7051018469542285,9.341103433868277,1.0564494732513978,6.5795521136626505,-5.307290435883139,56.887769997002636,-18.2770650956316,2.761551320205626,1,-1.6400012969970632,-4.035001754760735,-0.6125020980834961,3.444999694824226,6.600002288818381,1,0.13438296150450024,-3.559135991861982,63.25,-3.0434876353806524,62.52000045776367,-2.78081676377603,62.06000137329102,0.13438296150450024 6834,2019-01-23,63.77999877929688,64.12999725341797,62.7400016784668,62.88000106811523,50200.0,0.014312940456326029,-1.3559317102502513,-5.294161206354768,91.19851183895972,76.20675723166025,-2.218244123153845,-5.215649346180449,-2.4707082257241453,3.2482185494510745,17.437415872081775,1.3899955749511719,1.8685155225628876,4.424498558044441,-1.4533225334259825,10.302319649514871,1.485588012309229,7.363409103779652,-5.367613459553738,75.61723961730577,-3.374111959363276,2.9389105457352147,1,-2.0949993133544993,-4.93499946594239,-1.512499809265151,2.545001983642571,4.940002441406229,2,0.11084979351111479,10.88246117942734,62.88000106811523,-3.559135991861982,63.25,-3.0434876353806524,62.52000045776367,0.11084979351111479 6835,2019-01-24,63.11999893188477,63.77999877929688,62.2599983215332,63.77999877929688,37900.0,-0.010348069301411522,3.6060630581163697,-0.7333350287586404,85.19890068939819,78.57167304743065,-1.0633803389929497,-4.233190069290622,-1.910260583126707,3.8215952579690295,17.03198898990072,1.520000457763679,2.376939934023625,3.421998786926274,-2.496957851535008,9.340955425387563,0.46252046769563293,6.381477106156915,-3.9686998871318977,42.687689227169386,-37.2794338602105,2.959478319230644,1,-0.6699981689453196,-4.2749996185302805,-0.8524999618530416,3.2050018310546804,5.3400001525878835,3,0.114702183158776,-1.3559317102502513,63.77999877929688,10.88246117942734,62.88000106811523,-3.559135991861982,63.25,0.114702183158776 6836,2019-01-25,62.63999938964844,64.12999725341797,62.459999084472656,63.25,65500.0,-0.007604555614050601,-2.4432908604687746,0.924243562696876,76.11941279032332,79.6894482322391,-0.45922979533190755,-3.4546071372580514,-1.5239033193412865,4.194854928481874,16.27343551259846,1.6699981689453125,2.8325516494050476,2.6399991989135714,-3.22955455742661,8.509552955253753,-0.2947776792565193,5.574776077083662,-2.8384562668870004,23.715366150802744,-54.78823303056985,2.9347768781700903,1,-0.029998779296875,-3.7950000762939453,-0.3725004196167063,3.6850013732910156,5.370002746582031,4,0.10871643717990098,3.6060630581163697,63.11999893188477,-1.3559317102502513,63.77999877929688,10.88246117942734,62.88000106811523,0.10871643717990098 6837,2019-01-28,63.9000015258789,64.41000366210939,62.18999862670898,62.40999984741211,79900.0,0.020114976828027986,-1.3005184419465639,-2.442623258373553,77.34206087644154,81.14163300533598,-1.4692824529739639,-4.361723092486244,-2.866449094478817,2.818229272903274,15.514929692709964,2.220005035400412,3.261756367742926,3.534001350402825,-2.3504991296807205,9.41850183048637,0.5917511103610522,6.476251590444598,-3.5262436144699265,78.48094746025077,0.700303041101435,2.942250240041773,1,-1.2900009155273366,-5.055002212524407,-1.6825017929077148,2.424999237060554,3.6500015258789134,0,0.07339584820060296,-2.4432908604687746,62.63999938964844,3.6060630581163697,63.11999893188477,-1.3559317102502513,63.77999877929688,0.07339584820060296 6838,2019-01-29,63.90999984741211,64.66999816894531,63.47000122070313,63.9000015258789,38600.0,0.00015646825186954594,-1.758617060925642,0.0067102753491516155,77.14286552681205,81.10280738480456,-1.1380644123944208,-3.982872080201858,-2.9360758556688893,2.699423151073816,14.895672718245567,1.1999969482421804,3.3034201304237314,3.1674997329711942,-2.6056977526055505,8.940697218547946,0.2809009901828219,6.054098475759567,-3.032692921993309,69.35490073325272,-7.107963286501359,2.8865987427883746,1,-0.9099998474121094,-5.01500129699707,-2.3275012969970703,2.4150009155273438,3.7400016784667827,1,0.08245971632523896,-1.3005184419465639,63.9000015258789,-2.4432908604687746,62.63999938964844,3.6060630581163697,63.11999893188477,0.08245971632523896 6839,2019-01-30,64.59999847412111,64.76999664306639,63.2599983215332,63.97999954223633,50800.0,0.01079641102106721,2.1458453371057273,62.010301411632284,78.12829423968346,81.14551599584085,-1.520827460375152,-4.183244765946057,-3.6589270103146205,1.8899523420929398,13.90003882887897,1.509998321533189,3.3698490125710734,3.410498428344738,-2.083400572389749,8.904397429079225,0.6635489279774944,6.157447928711981,-3.1917147746085988,93.41091861825161,17.61865390849171,2.7469495003672426,1,-1.19499969482424,-5.655000686645522,-3.8849983215332173,1.4250030517577983,3.3300018310546733,2,0.07554187303529791,-1.758617060925642,63.90999984741211,-1.3005184419465639,63.9000015258789,-2.4432908604687746,62.63999938964844,0.07554187303529791 6840,2019-01-31,68.25,69.83999633789061,64.05999755859375,65.48999786376953,126000.0,0.056501572942623035,-1.0569380621075801,4.451624017867479,80.86477506260735,81.36482026790456,-4.694070551039289,-7.154956020515314,-7.313585066270747,-1.8524841060178687,12.865251735575386,5.779998779296861,3.593768972344172,6.396999931335451,0.8556336341795543,11.938366228491354,3.626316782757499,9.167683079913402,-6.303842229518871,79.21572792673402,5.624186879098403,2.7706831485779513,1,-2.3100013732910156,-6.770002365112305,-7.909999847412109,-2.5999984741210938,0.34999847412110796,3,0.0068864647722066685,2.1458453371057273,64.59999847412111,-1.758617060925642,63.90999984741211,-1.3005184419465639,63.9000015258789,0.0068864647722066685 6841,2019-02-01,66.72000122070311,68.16999816894531,66.02999877929689,68.16999816894531,69400.0,-0.02241756453182253,1.951729508455472,-0.5253608065037825,72.16750727862204,80.29719616188679,-2.8001099750898533,-4.998338912530393,-5.804183224566103,-0.43034401249069276,11.774543461931719,2.220001220703111,3.6184005513382544,4.306501007080065,-0.7827619503384824,9.395763964498606,1.761869528370795,6.851132485789336,-3.4600028991699077,59.215737899801546,-12.342250735548127,2.5446314787092716,2,-0.7800025939941264,-5.2400035858154155,-6.672500610351548,-1.209999084472642,1.3300018310547017,4,0.02607910419566406,-1.0569380621075801,68.25,2.1458453371057273,64.59999847412111,-1.758617060925642,63.90999984741211,0.02607910419566406 6842,2019-02-04,67.94000244140625,68.37999725341797,65.66999816894531,66.69000244140625,44200.0,0.018285389664000506,1.5446124750162975,-0.8620707798836036,76.70499488742679,79.42970257669717,-3.6709066773882313,-5.736689357547746,-7.015877664051608,-1.754440186957865,12.53421883133155,2.7099990844726562,3.6546559973535366,5.034002113342282,-0.1980103751298259,10.26601460181439,2.4179958691062353,7.650008357578336,-3.8800048828125,71.12470411448285,0.20717257825566548,2.6160062442360528,2,-1.9250049591064595,-6.460004806518555,-8.587502479553223,-3.0250015258789062,-0.2200012207031392,0,0.0010303163424905115,1.951729508455472,66.72000122070311,-1.0569380621075801,68.25,2.1458453371057273,64.59999847412111,0.0010303163424905115 6843,2019-02-05,68.93000030517578,69.38999938964844,67.27999877929689,68.45999908447266,50400.0,0.014571648928381142,2.0359734343267815,0.3760009765625,77.29650406668502,77.88503504644441,-4.148746834133405,-6.2559054141168104,-7.9546229172561596,-2.8233949550466235,13.43712806414213,2.1100006103515483,3.6739064682125573,5.521500015258788,-0.004630565472538706,11.047630595990121,2.758434724893121,8.284565305624454,-3.829602966308599,86.17026888985919,17.298423549910467,2.7630652903656663,2,-2.9150028228759908,-7.450002670288086,-9.645000457763672,-4.0149993896484375,-0.44000244140625,1,-0.02002027052529043,1.5446124750162975,67.94000244140625,1.951729508455472,66.72000122070311,-1.0569380621075801,68.25,-0.02002027052529043 6844,2019-02-06,69.29000091552734,69.79000091552734,68.33000183105469,69.27999877929689,48900.0,0.005222698516722968,1.8910811811184216,0.021281085643759128,77.16004109901152,76.99182842529034,-4.073310781812253,-6.116723384961446,-8.244268644783844,-3.270321645313416,14.65696474518554,1.4599990844726562,3.610339211324458,5.3655006408691435,-0.3399486862258101,11.070949967964097,2.5127759773216667,8.21822530441662,-3.6200027465820312,90.48450625399312,22.478755605123155,2.852724663547476,2,-3.2750034332275533,-7.810003280639648,-10.025001525878906,-4.375,-0.05999755859373579,2,-0.02366862993186858,2.0359734343267815,68.93000030517578,1.5446124750162975,67.94000244140625,1.951729508455472,66.72000122070311,-0.02366862993186858 6845,2019-02-07,68.09999847412111,69.23000335693361,68.02999877929689,69.02999877929689,31000.0,-0.017174230418282033,-1.2429998502641768,-92.98016781096354,69.8717919109382,76.29764832758089,-2.3497030491427893,-4.4582847444018725,-7.002091523252268,-2.176165276235494,15.62817778755039,1.2600021362304545,3.5429277012703366,3.732998275756856,-1.8165949926124796,9.282591544126191,0.9582016415721881,6.5077949099415235,-1.679400634765642,58.98055061229588,-6.915211113367427,2.7747966341846677,2,-2.0850009918213175,-6.620000839233413,-8.83499908447267,-3.184997558593764,1.9700012207031108,3,-0.0024963020962464055,1.8910811811184216,69.29000091552734,2.0359734343267815,68.93000030517578,1.5446124750162975,67.94000244140625,-0.0024963020962464055 6846,2019-02-08,69.08000183105469,69.16999816894531,67.06999969482422,68.09999847412111,51400.0,0.014390651672422594,2.620699407404484,-1.0537667046768842,70.39888543575903,75.52618438972728,-2.592782646795726,-5.106247029610131,-7.854270327733815,-3.2506421686552756,17.37118650664093,2.0999984741210938,3.349939963908298,4.336001586914065,-1.4253635586019442,10.097366732430075,1.4553190141560606,7.21668415967207,-2.0439122619629018,82.76702400109626,16.22656533806618,2.880682572758006,2,-2.5300045013427734,-7.010004043579109,-10.610002517700195,-4.960000991821289,0.9899978637695312,4,-0.006948513957881763,-1.2429998502641768,68.09999847412111,1.8910811811184216,69.29000091552734,2.0359734343267815,68.93000030517578,-0.006948513957881763 6847,2019-02-11,70.15000152587889,70.31999969482422,68.23000335693361,69.09999847412111,38800.0,0.015489282954002315,2.0071902958449765,1.0714280153521443,74.24949847806572,75.20469916208879,-2.998287993791692,-5.7769964717709,-8.787824123613511,-4.394204779401761,19.340576351562866,2.089996337890611,3.326327714306238,4.96450119018553,-1.040250140735779,10.969252521106839,1.9621255247248683,7.966876855646184,-3.0800018310546733,94.76928710937457,25.892162722501382,3.002375665460656,2,-3.360002517700181,-7.1350021362304545,-11.6800022125244,-6.030000686645494,-0.7000045776367045,0,-0.02993582934344452,2.620699407404484,69.08000183105469,-1.2429998502641768,68.09999847412111,1.8910811811184216,69.29000091552734,-0.02993582934344452 6848,2019-02-12,70.91999816894531,71.4000015258789,69.94999694824219,70.13999938964844,33800.0,0.01097643088122191,-1.5,0.7428538212256606,74.02422306993266,74.7486912543387,-2.983044274665417,-6.074802101424538,-9.440885043430484,-5.244412341759755,21.53016435539175,1.4500045776367188,3.58485292128951,5.236997985839849,-0.9433587359724669,11.417354707652166,2.1468196249336984,8.327176346746008,-3.8499984741210938,88.91447681405077,20.0269901448211,3.0901783609061577,2,-3.1899986267089844,-6.264997482299805,-12.44999885559082,-6.799997329711914,-0.1199951171875,1,-0.04512122152935172,2.0071902958449765,70.15000152587889,2.620699407404484,69.08000183105469,-1.2429998502641768,68.09999847412111,-0.04512122152935172 6849,2019-02-13,70.94999694824219,71.91999816894531,70.58999633789062,70.93000030517578,34800.0,0.00042299464285666666,-2.7999803816852133,0.025636762001643255,77.5122918771608,74.37619312262242,-2.2546731595612215,-5.660182439652118,-9.359248030017227,-5.345042828748461,23.79327843910653,1.3300018310546875,3.764332018699193,4.800496864318845,-1.4959628986927953,11.096956627330485,1.6522669828130176,7.948726745824665,-3.0139968872070284,79.99996853856935,7.476240510712799,3.148229881505821,2,-2.154998779296875,-6.034997940063477,-13.389998435974121,-6.829996109008789,-1.649993896484375,2,-0.03467229302726005,-1.5,70.91999816894531,2.0071902958449765,70.15000152587889,2.620699407404484,69.08000183105469,-0.03467229302726005 6850,2019-02-14,70.04000091552734,71.19000244140625,69.98999786376953,70.94000244140625,59900.0,-0.012825878391209522,-1.3999908447964111,-45.007630675314765,75.23875691836909,74.71744308259431,-1.1891110340738464,-4.344432993659552,-8.371356736968522,-4.52238523553595,25.56554419780186,1.2000045776367188,3.966312853113095,3.4915008544921875,-2.7246691244046843,9.70767083338906,0.3834158650437587,6.599585843940623,-1.3072012329101597,61.23715783727833,-16.739224480032775,3.1080849894484355,2,-1.2450027465820312,-5.125001907348633,-12.480002403259277,-5.920000076293945,0.37000274658203125,3,-0.011564785094315466,-2.7999803816852133,70.94999694824219,-1.5,70.91999816894531,2.0071902958449765,70.15000152587889,-0.011564785094315466 6851,2019-02-15,70.91999816894531,71.61000061035156,70.33999633789061,70.33999633789061,43000.0,0.012564209621860334,-3.3793112520058326,-0.6444453863434227,74.57983541227341,74.48131425202172,-1.5764680701627896,-4.809439426572567,-9.170975957212903,-5.469203904529451,27.355849555134874,1.5699996948242188,4.1533073279972825,3.951498222351077,-2.253709137644293,10.156705582346447,0.848894542353392,7.054101902348762,-1.5497587890625084,72.89969089536953,-4.805790946456227,3.1026036799976833,2,-1.4249992370605469,-5.559999465942383,-13.359999656677246,-6.799997329711914,-0.3600006103515625,4,-0.011985314383345491,-1.3999908447964111,70.04000091552734,-2.7999803816852133,70.94999694824219,-1.5,70.91999816894531,-0.011985314383345491 6852,2019-02-19,71.08999633789062,71.91000366210938,70.37000274658203,70.9000015258789,40700.0,0.0023970413611735797,-1.4640165040069824,0.3275762279340111,74.86149919281061,74.21075815492456,-1.39986007111537,-4.597695562560318,-9.255674055104627,-5.704595646661858,28.613527484905088,1.5400009155273438,4.009329223697449,3.72949657440185,-2.4771731119632676,9.936166260766974,0.626161731219284,6.832831417584416,-1.2098052001953192,57.867953464594976,-20.030718544680113,3.1033348431825614,2,-1.5949974060058594,-4.964996337890625,-13.054997444152832,-6.969995498657227,-0.09999847412109375,1,-0.014347963083559123,-3.3793112520058326,70.91999816894531,-1.3999908447964111,70.04000091552734,-2.7999803816852133,70.94999694824219,-0.014347963083559123 6853,2019-02-20,71.33000183105469,72.01000213623047,71.08999633789062,71.08999633789062,40700.0,0.003376079695141865,-6.666539513001462,1.2632212986387181,74.05291059537096,73.86552143229783,-1.412123381769888,-4.397659907539548,-9.386811511365778,-6.004632493501546,30.175541820799584,0.9200057983398438,4.0819745119165844,3.547002029418948,-2.524415186386321,9.618419245224217,0.5112934215163136,6.582710637321583,-1.041849287109386,66.33668975623759,-9.203230068657646,3.0357086079026327,2,-1.7900009155273438,-5.0,-13.28000259399414,-7.210000991821289,0.04000091552734375,2,-0.02635643957034095,-1.4640165040069824,71.08999633789062,-3.3793112520058326,70.91999816894531,-1.3999908447964111,70.04000091552734,-0.02635643957034095 6854,2019-02-21,70.8499984741211,71.41000366210938,70.19999694824219,71.33999633789062,32600.0,-0.006729333304525631,2.84121486612495,-2.0416110369381397,62.014780718361806,72.99252018867824,-0.7683650268642452,-3.5424557956274754,-8.811911625405124,-5.577842171069932,31.154390911160156,1.2100067138671875,3.9727704360792586,2.713498687744135,-3.1977435394865665,8.62474091497483,-0.2421224258712158,5.669119801359486,1.160003662109375,42.57419759334658,-31.158184472086774,2.9556211136153476,2,-1.30999755859375,-4.519996643066406,-12.799999237060547,-6.729997634887695,1.0200042724609375,3,-0.0007056517069868873,-6.666539513001462,71.33000183105469,-1.4640165040069824,71.08999633789062,-3.3793112520058326,70.91999816894531,-0.0007056517069868873 6855,2019-02-22,70.36000061035156,70.6500015258789,68.34999847412111,70.6500015258789,30000.0,-0.006915989757551033,14.862039935807957,0.5918411833398209,68.60940615531524,72.7936891575178,0.08485046950876551,-2.616388059571989,-8.223662230722397,-5.150514479191372,32.03086529507865,2.499999999999986,3.761692763387998,1.8615007400512695,-3.627934492209093,7.350935972311632,-0.8832168760789045,4.606218356181444,1.6500015258789062,54.918036204150546,-19.79754857994576,2.74471761613018,2,-0.23999786376953125,-3.6899986267089844,-12.01500129699707,-6.239999771118164,0.6500015258789062,4,-0.015065343226244976,2.84121486612495,70.8499984741211,-6.666539513001462,71.33000183105469,-1.4640165040069824,71.08999633789062,-0.015065343226244976 6856,2019-02-25,69.44999694824219,70.5999984741211,69.41000366210939,70.5999984741211,35400.0,-0.012933536870599394,1.0695534488134402,3.965509983952014,57.97251484791165,70.98513542083403,1.176588121440247,-1.2332678160721855,-7.242008783141301,-4.314377922332625,32.80962790670671,1.1899948120117045,3.503301026151192,0.610997200012207,-4.14406739136362,5.366061791388034,-1.7665350956757067,2.9885294957001207,2.4136050415039136,30.054573046167942,-43.25157021362449,2.3775322956879137,2,0.7300033569335938,-2.4249954223632812,-10.54999828338623,-8.209997177124023,1.1500015258789062,0,0.013822991447827393,14.862039935807957,70.36000061035156,2.84121486612495,70.8499984741211,-6.666539513001462,71.33000183105469,0.013822991447827393 6857,2019-02-26,68.58999633789061,69.16000366210939,68.33999633789061,69.16000366210939,22100.0,-0.012383018691742964,1.8771817111039288,0.49565788513466674,48.17985105533098,68.11353853032273,2.002628531117665,-0.0040992703161464306,-6.313716343727435,-3.526011617907031,33.285832247845946,1.1100006103515767,3.415981070107705,-0.4835031509399528,-4.637614195622518,3.6706078937426128,-2.5605586732812355,1.59355237140133,3.133061511230494,6.81197833837452,-62.18735318461402,2.0770555223412805,2,1.585002899169936,-1.5649948120117045,-9.069996833801255,-9.109998703002915,1.3400039672851705,1,0.02872140728800221,1.0695534488134402,69.44999694824219,14.862039935807957,70.36000061035156,2.84121486612495,70.8499984741211,0.02872140728800221 6858,2019-02-27,69.18000030517578,69.66000366210939,67.98999786376953,68.23999786376953,28300.0,0.008601895302321694,-1.319448565252425,-1.64910589998921,49.42528460728977,64.9927599447815,1.2738036541581153,-0.18872040691057634,-6.817493202991471,-4.147104227945761,33.760513324289555,1.670005798339858,3.2576534862567854,-0.15699920654296307,-3.526522110475284,3.212523697389358,-1.8417606585091164,1.5277622454231903,2.340073853271491,34.795334030834304,-30.185602158158694,1.684761451966159,2,0.8199996948242188,-2.154998779296875,-9.137500762939453,-9.700002670288086,1.2099990844726562,2,0.026163595701203413,1.8771817111039288,68.58999633789061,1.0695534488134402,69.44999694824219,14.862039935807957,70.36000061035156,0.026163595701203413 6859,2019-02-28,69.48000335693361,69.79000091552734,68.69000244140625,69.01000213623047,50300.0,0.0043365575373577325,1.0183526052020047,0.5000000000000151,57.94932961591129,63.071712466730624,0.8307117142128817,-0.11002124310503802,-7.02987378497761,-4.466867361325043,34.4208126150043,1.0999984741210938,2.9306209515114148,-0.10099639892577272,-2.627510566595575,2.4255177687440295,-1.3642534827606738,1.1622606849091284,1.7576646979394468,56.015166985992295,-9.323057091150844,1.2632570838348987,2,0.519996643066392,-2.3800029754638814,-9.43750381469728,-10.000005722045913,1.6899948120117045,3,0.027202062440024655,-1.319448565252425,69.18000030517578,1.8771817111039288,68.58999633789061,1.0695534488134402,69.44999694824219,0.027202062440024655 6860,2019-03-01,68.72000122070311,70.43000030517578,68.25,69.55999755859375,21000.0,-0.010938429756921608,-1.4494402249387077,-1.7872216089864057,47.87233850676809,60.10421281056337,1.5464015502049477,0.7241238035234545,-6.1534897725899995,-3.721026324876746,33.46631878728715,2.1800003051757812,2.516864660595047,-0.8844985961914205,-3.367250202453789,1.5982530100709482,-2.125874399322612,0.356877206939771,2.257853218881664,27.969470736455094,-33.71153353702233,1.2413758031311857,3,1.2799987792968892,-1.6200008392333842,-8.455001831054673,-9.240003585815415,2.9499969482422017,4,0.04583820532485561,1.0183526052020047,69.48000335693361,-1.319448565252425,69.18000030517578,1.8771817111039288,68.58999633789061,0.04583820532485561 6861,2019-03-04,68.45999908447266,70.01999664306639,67.84999847412111,68.73000335693361,34800.0,-0.0037835001689744407,-1.9127384817048991,0.32143505903725034,38.95424562831249,56.11451797006358,1.5877219019338469,1.1817551915946751,-5.747423864008745,-3.5031867742044653,32.36749971106995,2.169998168945284,2.025331219771388,-1.2315006256103516,-3.3893472107712483,0.9263459595505452,-2.310423918190793,-0.15257733302991028,2.278826829046892,23.643417729753605,-32.45374425915429,1.0789232925804455,3,1.470001220703125,-1.3599987030029297,-7.812499046325684,-8.980001449584961,2.720001220703125,0,0.03724807312093836,-1.4494402249387077,68.72000122070311,1.0183526052020047,69.48000335693361,-1.319448565252425,69.18000030517578,0.03724807312093836 6862,2019-03-05,68.01000213623047,69.09999847412111,67.97000122070311,68.44000244140625,30400.0,-0.006573136930471457,-3.431343216598964,1.5925685221813233,30.150120894001674,51.23643022546699,1.7376037048580741,1.7257450753488115,-5.101355230951256,-3.125860680011428,31.44179620840915,1.1299972534179972,1.5923140555599957,-1.68499755859375,-3.8310774788697444,0.46108236168224437,-2.75803751873174,-0.6119575984557599,2.4399410333492426,6.20168792841334,-43.8546544143041,1.0730399601379943,3,1.6199989318847656,-0.9100017547607422,-7.282502174377441,-8.530004501342773,3.6399993896484375,1,0.038082579863806254,-1.9127384817048991,68.45999908447266,-1.4494402249387077,68.72000122070311,1.0183526052020047,69.48000335693361,0.038082579863806254 6863,2019-03-06,67.55000305175781,68.80999755859375,67.04000091552734,68.02999877929689,38100.0,-0.006763697544829306,-1.3599955240885417,1.1162683415837522,28.092850401132765,47.46732685688599,1.7936428485167824,2.189304065380256,-4.428211512629716,-2.729490612354752,29.956283480292946,1.7699966430664062,1.0782212206112831,-2.0759967803955135,-4.406456291291107,0.25446273050008017,-3.2412265358433103,-0.9107670249477167,2.63994564827604,15.044313511907708,-29.934515334935888,1.1652297554477984,3,1.2949981689453125,0.08499717712402344,-6.822503089904785,-8.130002975463867,3.399993896484375,2,0.03523311837002252,-3.431343216598964,68.01000213623047,-1.9127384817048991,68.45999908447266,-1.4494402249387077,68.72000122070311,0.03523311837002252 6864,2019-03-07,67.65000152587889,68.76000213623047,67.19999694824219,67.77999877929689,39600.0,0.0014803622443133602,-2.029117440094811,0.2708300219347557,32.80578998673916,43.48914728259976,1.3320705664725807,2.0660697682865106,-4.307574461736721,-2.8789718387716334,28.27788845899719,1.5600051879882812,0.5085250794046345,-1.8939983367920092,-4.384174462930844,0.5961777893468252,-3.1390863998614265,-0.648910273722592,2.161953440014173,17.994121539202073,-23.89838236583677,1.2450880630694192,3,1.1699981689453267,-0.015001296997056102,-6.7025022506713725,-8.275003433227525,4.159996032714858,3,0.04050255435280925,-1.3599955240885417,67.55000305175781,-3.431343216598964,68.01000213623047,-1.9127384817048991,68.45999908447266,0.04050255435280925 6865,2019-03-08,67.93000030517578,68.51999664306639,67.45999908447266,67.66999816894531,32400.0,0.004138932342666379,-2.1176384790584017,-2.000058688889756,26.456760650191413,39.9873968161864,0.7499971238597567,1.8684800924071254,-4.306264908245247,-3.194713609507289,26.716652448753607,1.0599975585937358,-0.08384959665106351,-1.6054996490478572,-4.11749407595039,0.9064947778546752,-2.8614968624991235,-0.349502435596591,1.5493201746733973,29.86579414942384,-7.769720224596746,1.255997213451269,3,0.8050003051757812,0.10499954223632812,-6.755002021789551,-8.899999618530273,3.9599990844726562,4,0.04769612614770846,-2.029117440094811,67.65000152587889,-1.3599955240885417,67.55000305175781,-3.431343216598964,68.01000213623047,0.04769612614770846 6866,2019-03-11,68.59999847412111,69.19999694824219,67.05999755859375,67.94000244140625,34300.0,0.009863067362510858,1.3010832960749488,2.538425423281254,31.824869548753142,38.17017664878886,-0.0595113670803471,1.2234019135596412,-4.692007788723799,-3.8997956029559617,25.86554750914184,2.1399993896484375,-0.40237539937093914,-0.9115013122558508,-3.450842931100354,1.6278403065886522,-2.1811721216781024,0.3581694971664007,-1.5599975585937642,72.22224184518724,35.61153221059438,1.269670809422248,3,0.13500213623045454,0.24000167846678266,-4.890000343322768,-7.120000839233413,3.3000030517577983,0,0.04475218313572338,-2.1176384790584017,67.93000030517578,-2.029117440094811,67.65000152587889,-1.3599955240885417,67.55000305175781,0.04475218313572338 6867,2019-03-12,68.05000305175781,69.0,67.91999816894531,68.72000122070311,35600.0,-0.008017426160304875,-1.3225647672644343,-1.0151548429606418,27.094992306676204,35.6890330598318,0.45352354833647723,1.6949026300116259,-3.857642694278354,-3.399775162355894,24.592281585870644,1.0800018310546875,-0.7891872569892371,-1.356496810913086,-3.957589855488976,1.2445962336628043,-2.657043333201031,-0.05595028862514084,-0.9900054931640625,46.759444042173676,13.334309861229379,1.300546522287945,3,0.68499755859375,0.7899971008300781,-4.340004920959473,-6.570005416870117,2.8499984741210938,1,0.04599554905291248,1.3010832960749488,68.59999847412111,-2.1176384790584017,67.93000030517578,-2.029117440094811,67.65000152587889,0.04599554905291248 6868,2019-03-13,67.72000122070311,68.75,67.31999969482422,68.69000244140625,37900.0,-0.004849402149235904,1.6238625864434304,1.4477669726024798,27.67477675048862,32.32519385256261,0.619826467628684,1.868685176986034,-3.2347951458181115,-3.145805925388501,22.76497715980408,1.4300003051757812,-1.0066396907023147,-1.5264987945556783,-4.1292748590439174,1.076277269932561,-2.827886826799798,-0.2251107623115587,-0.6600036621093608,30.841301418211494,-1.3676089683109822,1.3013880322441176,3,1.0149993896484517,1.8050003051757955,-3.972503662109368,-6.2400035858154155,3.040000915527358,2,0.05803308083778247,-1.3225647672644343,68.05000305175781,1.3010832960749488,68.59999847412111,-2.1176384790584017,67.93000030517578,0.05803308083778247 6869,2019-03-14,68.48999786376953,68.90000152587889,68.12000274658203,68.26000213623047,27200.0,0.011370298718054617,-2.0588516889566506,-0.23710869907188578,37.174194021025514,31.136511131924546,-0.3412576699895169,0.9538462875965195,-3.6737494563583937,-3.9889279737025163,20.72378582772406,1.1800003051757812,-1.0361770409463986,-0.6335021972656278,-3.127554884365381,1.8605504898341252,-1.8805285408155044,0.6135241462842487,-1.3872003173828062,66.82246322559484,35.93759221675431,1.2470263435498763,3,0.04000091552734375,1.035003662109375,-4.742500305175788,-7.010000228881836,1.3600006103515767,3,0.035917639964973214,1.6238625864434304,67.72000122070311,-1.3225647672644343,68.05000305175781,1.3010832960749488,68.59999847412111,0.035917639964973214 6870,2019-03-15,69.23000335693361,69.30000305175781,68.08999633789061,68.55999755859375,84300.0,0.01080457754774633,1.9876517627556418,2.913122802361901,48.4551017805844,32.19216181551032,-1.1189846337070861,0.15815509703854502,-4.045366516556953,-4.7831697116736365,19.082295360467093,1.2100067138672017,-1.1105951592226546,0.1470031738281392,-2.3104231076445814,2.60442945530086,-1.081709966908221,1.3757163145644995,-2.0852618225097785,96.87502128732156,63.16347669404007,1.2287131407363634,3,-1.0600013732910298,0.2949981689452983,-5.482505798339865,-7.750005722045913,0.6800003051757812,4,0.03726699518355203,-2.0588516889566506,68.48999786376953,1.6238625864434304,67.72000122070311,-1.3225647672644343,68.05000305175781,0.03726699518355203 6871,2019-03-18,70.06999969482422,70.33999633789061,68.66999816894531,69.23000335693361,44100.0,0.012133414663578534,1.4203053992193926,1.253715027499696,60.422561091583866,35.55576628190834,-1.907141652236234,-0.7892513830352215,-4.516704278016675,-5.687598415705423,17.446184575178563,1.6699981689452983,-1.2881728075422672,1.0294994354248104,-1.3212435704307381,3.380242441280359,-0.1458720675029639,2.2048709383525846,-2.8390476997070238,91.05970386800671,51.71711023363501,1.1753715029277751,3,-1.3800010681152344,-0.5449981689453125,-6.322502136230476,-8.590002059936523,0.8799972534179688,0,0.025974021731851815,1.9876517627556418,69.23000335693361,-2.0588516889566506,68.48999786376953,1.6238625864434304,67.72000122070311,0.025974021731851815 6872,2019-03-19,70.06999969482422,70.87000274658203,69.09999847412111,70.06999969482422,49600.0,0.0,1.2124969005702773,0.0,56.83563856093784,38.74940941077557,-1.7703749985098227,-0.9165784949535691,-4.22361865581874,-5.767853776331549,15.732190116092124,1.7700042724609233,-1.3064267415917357,1.0804992675781193,-1.1226506536026761,3.2836491887589148,-0.021075693012278407,2.182074228168517,-2.652505039140621,77.46472213983915,35.99590576903322,1.1015749605904013,3,-1.1049995422363281,-0.5449981689453125,-5.760002136230469,-8.590002059936523,0.5100021362304688,1,0.02611676664799334,1.4203053992193926,70.06999969482422,1.9876517627556418,69.23000335693361,-2.0588516889566506,68.48999786376953,0.02611676664799334 6873,2019-03-20,69.44999694824219,70.87999725341797,68.33000183105469,69.52999877929689,34700.0,-0.008848333798805896,-1.1982794341074565,-100.0,49.780333571263306,40.63546980905603,-0.952701897202914,-0.4686716114263305,-3.3371599696790213,-5.238274505838703,13.667916732816025,2.5499954223632812,-1.2353214317464989,0.5544967651367188,-1.3711347670239746,2.480128297297412,-0.40831900094363505,1.5173125312170725,-1.7563016452867117,48.74552559401269,8.740122250840507,0.9628157660803484,3,-0.4799995422363281,0.07500457763671875,-4.547497749328613,-7.729997634887695,1.5600051879882812,2,0.020878396563751345,1.2124969005702773,70.06999969482422,1.4203053992193926,70.06999969482422,1.9876517627556418,69.23000335693361,0.020878396563751345 6874,2019-03-21,70.80000305175781,71.91999816894531,69.70999908447266,69.70999908447266,57400.0,0.019438533662164525,-3.055029432557098,-13.624737745563095,64.01618830419702,44.80873954838999,-2.0214695099475506,-1.9211116868101499,-4.402430618325113,-6.66554468454278,12.36945145293588,2.470001220703125,-1.011508403947019,1.9070026397705107,-0.008046482526708587,3.82205176206773,0.9494780786218939,2.8645272009191274,-2.787677553756083,70.75732162563804,28.022015170400252,0.9575245611486126,3,-1.3100051879882812,-1.2750015258789062,-4.6075029373168945,-8.540002822875977,1.6699981689453125,3,-0.0005649846582365115,-1.1982794341074565,69.44999694824219,1.2124969005702773,70.06999969482422,1.4203053992193926,70.06999969482422,-0.0005649846582365115 6875,2019-03-22,69.30000305175781,72.2300033569336,69.27999877929689,70.72000122070312,41800.0,-0.021186439764747433,-3.041083578065128,-1.3027458720926164,54.84990965418385,47.367077337882286,-0.3427405469763727,-0.531864746732424,-2.638281244798577,-5.25582837891659,12.103391564672233,2.9500045776367045,-0.7404287599948276,0.46000251770018963,-1.339271853257074,2.2592768886574532,-0.4396346677784351,1.3596397031788143,-0.970001220703125,24.871816440751907,-19.44080221780164,0.8996371854786289,3,0.47499847412109375,0.33499908447265625,-2.445004463195801,-6.780004501342773,2.80999755859375,4,0.007936441531647853,-3.055029432557098,70.80000305175781,-1.1982794341074565,69.44999694824219,1.2124969005702773,70.06999969482422,0.007936441531647853 6876,2019-03-25,70.41000366210938,70.83000183105469,69.22000122070311,69.47000122070311,34900.0,0.016017324119344423,-1.2361081676768289,-0.6619744038856334,62.87554508833146,51.342694313621756,-1.3063700887107927,-1.6508988766094888,-3.539612858519817,-6.440675107896794,11.80567792787269,1.6100006103515767,-0.49180709494410735,1.5220027923583928,-0.39327252365744414,3.4372781083742296,0.5643651343504672,2.4796404503663183,-1.5340016174316418,53.33335941672323,4.026468137857364,0.9576376580079198,3,-0.6350021362304688,-0.7750015258789062,-3.5550050735473633,-7.890005111694336,2.8699951171875,0,-0.007101263655650891,-3.041083578065128,69.30000305175781,-3.055029432557098,70.80000305175781,-1.1982794341074565,69.44999694824219,-0.007101263655650891 6877,2019-03-26,70.55999755859375,71.37999725341797,70.22000122070311,71.37999725341797,22300.0,0.0021302924113479893,1.8292596693307877,-0.8723378352054929,66.70364229718574,55.679234929921435,-1.1877871339990662,-1.7346756723222256,-3.4678001315200504,-6.703085249128421,12.256780374157067,1.159996032714858,-0.20112675406795688,1.5734966278076143,-0.4752282019174032,3.622221457532632,0.5491342129451056,2.597859042670123,-1.3399963378906392,57.17935525772672,3.392307431462754,1.0243624148625115,3,-0.3999977111816406,-0.9249954223632812,-3.1324987411499023,-8.039999008178711,11.720001220703125,1,0.0055272024254902075,-1.2361081676768289,70.41000366210938,-3.041083578065128,69.30000305175781,-3.055029432557098,70.80000305175781,0.0055272024254902075 6878,2019-03-27,70.98999786376953,71.44000244140625,70.13999938964844,70.5,36400.0,0.006094108844302282,-1.1487670006368342,-0.5975585928413922,67.88007305924131,59.09099926750096,-1.2350357078135517,-2.131400871667651,-3.6551407768201045,-7.252605209505404,12.46720072322417,1.3000030517578125,0.039266725760455756,1.912997055053708,-0.32306160989344335,4.1490557200008595,0.7949677225801253,3.031026387527291,-1.7699966430664205,58.80383345119618,0.4690119494194178,1.118029332473578,3,-0.8299980163574219,-1.3549957275390625,-3.1799983978271484,-8.469999313354492,9.1300048828125,2,-0.005775405621248675,1.8292596693307877,70.55999755859375,-1.2361081676768289,70.41000366210938,-3.041083578065128,69.30000305175781,-0.005775405621248675 6879,2019-03-28,71.37000274658203,71.83999633789062,70.73999786376953,71.4000015258789,23700.0,0.005352935543704751,1.4176098730653788,-0.06122226547294667,68.22034720201715,61.28713764766016,-1.3002889343948993,-2.4902270073708763,-3.8040217682252404,-7.577410829654816,12.710827657846686,1.0999984741210938,0.4023346748411285,2.1985019683837947,-0.2581386186438408,4.65514255541143,0.970181674869977,3.4268222618976125,-1.7286012268066457,71.42857142857156,9.10047952850043,1.2283202935138147,3,-1.0900001525878906,-1.7350006103515625,-3.4350013732910156,-8.805002212524414,7.9799957275390625,3,-0.005044144549494312,-1.1487670006368342,70.98999786376953,1.8292596693307877,70.55999755859375,-1.2361081676768289,70.41000366210938,-0.005044144549494312 6880,2019-03-29,71.87000274658203,71.98999786376953,70.15000152587889,71.33999633789062,63900.0,0.007005744441055839,3.7792321030468536,-17.6675991861648,67.63755536863852,62.08880367844401,-1.5493541922765957,-2.890325321473455,-4.076507323158694,-8.01570990032748,12.468941055523796,1.8399963378906392,0.8253510857448845,2.541001892089838,-0.18310412903265672,5.265107913212333,1.1789488815285978,3.9030549026510784,-1.866196969604502,95.66804106106555,33.16255371003452,1.3620530105612465,3,-1.5900001525878906,-2.2350006103515625,-3.9350013732910156,-9.305002212524414,6.790000915527344,4,0.008348385295555483,1.4176098730653788,71.37000274658203,-1.1487670006368342,70.98999786376953,1.8292596693307877,70.55999755859375,0.008348385295555483 6881,2019-04-01,71.01000213623047,71.97000122070312,70.23000335693361,71.94999694824219,83800.0,-0.011966057847304867,2.551003884749798,-1.7735536714217852,65.44883174016118,63.04582514280216,-0.6056862011053852,-1.928357565190339,-3.009124109161746,-7.114829026825269,12.479708715503687,1.739997863769517,1.1226942032391065,1.5535011291503906,-1.2372375062464869,4.344239764547268,0.15813181145195188,2.9488704468488294,1.220001220703125,47.02721427893914,-16.748372252291063,1.395369317698439,4,-0.7299995422363281,-1.375,-2.614999771118164,-8.445001602172852,6.6199951171875,0,0.015490753992807749,3.7792321030468536,71.87000274658203,1.4176098730653788,71.37000274658203,-1.1487670006368342,70.98999786376953,0.015490753992807749 6882,2019-04-02,70.5999984741211,71.0999984741211,69.72000122070311,70.9800033569336,39400.0,-0.005773886069215917,3.4516391021855153,0.40426274481157726,64.90680065742248,64.72654370793097,-0.12582817582941175,-1.3853991772307523,-2.4157600093868723,-6.66240143614305,12.32848985504848,1.379997253417983,1.2723516911217132,1.0139976501464787,-1.7341645508795978,3.762159851172555,-0.36008345036655953,2.388078750659517,1.5900048828124937,38.76645615780473,-27.969902825270786,1.3740811005130416,4,0.12500381469726562,-0.964996337890625,-1.99749755859375,-8.034997940063477,6.8899993896484375,1,0.03796034508638346,2.551003884749798,71.01000213623047,3.7792321030468536,71.87000274658203,1.4176098730653788,71.37000274658203,0.03796034508638346 6883,2019-04-03,69.93000030517578,70.55000305175781,69.86000061035156,70.55000305175781,38800.0,-0.009490059255325645,1.225804466867655,1.6315652104079665,57.53138342444436,64.00600983240288,0.6922124098804687,-0.5564867770777653,-1.554478348647109,-5.971327899614309,12.790896738535784,0.7399978637695312,1.24492735174573,0.22499961853027628,-2.352788413800681,2.8027876508612337,-1.0638943976352095,1.513893634695762,2.1612029663085934,9.251074670709365,-55.10018482820595,1.2888940161654792,4,0.7950019836425781,-0.2949981689453125,-1.3299999237060547,-7.364999771118164,8.330001831054688,2,0.17660515401437826,3.4516391021855153,70.5999984741211,2.551003884749798,71.01000213623047,3.7792321030468536,71.87000274658203,0.17660515401437826 6884,2019-04-04,70.38999938964844,70.80999755859375,69.95999908447266,70.20999908447266,25200.0,0.0065779934572460785,-1.4999943901535977,-0.2903217867470621,56.24997430836044,64.16157257175584,0.18767404027627776,-0.8439571915748445,-1.8429189157473047,-6.407362782973777,13.347943249027832,0.8799972534179688,1.2668234005690806,0.5479988098144588,-1.8552678342141462,2.951265453843064,-0.6536345121998437,1.7496321318287613,1.606355799804689,29.515381487095993,-29.452753324341657,1.2016333220142996,4,0.21500015258789062,-0.7549972534179688,-1.8774986267089844,-7.82499885559082,6.660003662109375,3,0.13822991108541616,1.225804466867655,69.93000030517578,3.4516391021855153,70.5999984741211,2.551003884749798,71.01000213623047,0.13822991108541616 6885,2019-04-05,71.16999816894531,71.2699966430664,69.97000122070311,70.05000305175781,19800.0,0.011081102231286222,-1.0312447845885855,6.222184546263723,55.96527884086274,63.39376521092599,-0.3343286637740448,-1.442748257530667,-2.41748133571609,-7.1626102041852135,14.055367134402536,1.2999954223632955,1.4201929971251417,1.1659976959228544,-1.128961696423218,3.460957088268927,0.01851799974981816,2.3134773920958907,0.7353028617578161,64.44430881076411,9.141638266634864,1.1474796961730378,4,-0.3149986267089844,-1.5349960327148438,-2.619997978210449,-8.604997634887695,6.099998474121094,4,0.11493607581326426,-1.4999943901535977,70.38999938964844,1.225804466867655,69.93000030517578,3.4516391021855153,70.5999984741211,0.11493607581326426 6886,2019-04-08,71.66999816894531,71.91999816894531,70.79000091552734,70.80000305175781,23200.0,0.00702543224482155,-1.5393214120390213,0.7767847411444142,58.230437331880715,62.45229799255876,-0.7116390244038939,-1.7928808676740005,-2.6865250926345396,-7.627993794769651,14.543848345410348,1.1299972534179688,1.3610650780657778,1.5124977111816378,-0.7976886660363931,3.8226840883996687,0.35740452257262234,2.6675908997906532,-1.9499969482422017,88.63634787313,34.644244464598565,1.1550931886090148,4,-0.8149986267089844,-2.0349960327148438,-3.119997978210449,-9.104997634887695,6.200004577636719,0,0.09753042656268462,-1.0312447845885855,71.16999816894531,-1.4999943901535977,70.38999938964844,1.225804466867655,69.93000030517578,0.09753042656268462 6887,2019-04-09,71.18000030517578,72.0199966430664,71.18000030517578,71.47000122070312,29300.0,-0.006836861675571404,-4.793059903712083,-0.33333625648940646,59.01982607533447,61.467826105458,-0.13906958338382935,-1.113455805374528,-2.0071228358048216,-7.1066758087968935,15.082559412898537,0.839996337890625,1.4869089818861028,0.8659999847412081,-1.2597658435447272,2.9917658130271434,-0.19688292940175245,1.9288828988841686,-1.4159991455078256,61.111209225932924,6.188781069563355,1.062882914142964,4,-0.3100013732910156,-1.5449981689453125,-2.6649999618530273,-8.614999771118164,7.1399993896484375,1,0.09061529812571778,-1.5393214120390213,71.66999816894531,-1.0312447845885855,71.16999816894531,-1.4999943901535977,70.38999938964844,0.09061529812571778 6888,2019-04-10,71.6500015258789,72.3499984741211,70.83000183105469,71.20999908447266,34700.0,0.0066029954859236906,-1.5333341810459926,-1.517245008023993,54.87944066283766,59.98550315666028,-0.5650218141934289,-1.3427801703464581,-2.2786754250164734,-7.530170837921929,15.973607108677273,1.5199966430664062,1.4545860028896698,1.1395011901855412,-0.6813432909316219,2.9603456713027043,0.22907894962695252,2.04992343074413,-1.795760546875016,70.7114172801042,17.057027622751953,0.9104222405585818,4,-0.6150016784667969,-1.9550018310546875,-3.285000801086426,-9.085000991821289,6.1999969482421875,2,0.08150727443852612,-4.793059903712083,71.18000030517578,-1.5393214120390213,71.66999816894531,-1.0312447845885855,71.16999816894531,0.08150727443852612 6889,2019-04-11,70.94999694824219,72.02999877929688,70.44000244140625,71.54000091552734,19300.0,-0.009769777567749105,1.0254734356093556,-1.3409106672215287,60.42979224136268,59.18464058696296,0.07726475318082748,-0.4732952445299645,-1.4065088706375093,-6.777358805981663,16.66784063210255,1.589996337890625,1.3580957618834617,0.31649665832519247,-1.243304390026239,1.876297706676624,-0.4634038658505233,1.0963971825009082,-0.9460105195312707,41.17633859163814,-15.452999812671258,0.7799005241757139,4,0.08500289916992188,-1.2449989318847656,-2.709996223449707,-8.38499641418457,6.670005798339844,3,0.10303038058367942,-1.5333341810459926,71.6500015258789,-4.793059903712083,71.18000030517578,-1.5393214120390213,71.66999816894531,0.10303038058367942 6890,2019-04-12,71.80999755859375,72.5,70.91999816894531,71.11000061035156,40900.0,0.012121221245138702,-1.9259243560943218,-1.1864275277048608,59.13833699198815,58.483474503832625,-0.8852345897921481,-1.1911706891523295,-2.1984730762086144,-7.585721222865473,17.256615505281655,1.5800018310546875,1.2278806125766408,1.0474975585937472,-0.44903706321979087,2.544032180407285,0.29923024768697815,1.7957648695005162,-1.6652504071582257,66.5046961571509,9.067720236626698,0.7482673109067707,4,-0.6999969482421875,-2.029998779296875,-3.5824975967407227,-9.244997024536133,5.69000244140625,4,0.07297041736964904,1.0254734356093556,70.94999694824219,-1.5333341810459926,71.6500015258789,-4.793059903712083,71.18000030517578,0.07297041736964904 6891,2019-04-15,71.88999938964844,72.48999786376953,71.47000122070312,71.88999938964844,20700.0,0.0011140765043113898,-1.4285740236148956,0.0,58.76152700238632,57.80066631993972,-0.92450287795495,-1.1887810502872753,-2.1587821310063475,-7.612137361717814,17.225759412638826,1.0199966430664062,1.06016059363958,1.0364994049072322,-0.5034427443405747,2.576441554155039,0.2665283302833359,1.8064704795311286,-1.5568320103277529,70.38828479156173,12.385062526859237,0.7699710746239011,4,-0.7099990844726562,-2.1100006103515625,-3.5049991607666016,-9.32499885559082,6.290000915527344,0,0.07483651827923987,-1.9259243560943218,71.80999755859375,1.0254734356093556,70.94999694824219,-1.5333341810459926,71.6500015258789,0.07483651827923987 6892,2019-04-16,71.9000015258789,72.19000244140625,71.44999694824219,71.80999755859375,26600.0,0.00013913112137142747,1.2089525045832907,100.0,56.34589928792451,57.66894586032641,-0.8165788860829934,-1.1116493800577416,-2.085837762617217,-7.560447051890236,16.88033781150753,0.7400054931640625,0.8565076814200978,0.9550014495849553,-0.6062464383230974,2.516249337493008,0.1743775056309289,1.7356253935389816,-1.3934875369038764,70.87382596071228,12.436020825300545,0.7806239439540262,4,-0.6700019836425781,-1.9900016784667969,-3.1125011444091797,-9.335000991821289,5.409996032714844,1,0.08303200408910061,-1.4285740236148956,71.88999938964844,-1.9259243560943218,71.80999755859375,1.0254734356093556,70.94999694824219,0.08303200408910061 6893,2019-04-17,70.9000015258789,72.76000213623047,70.5,71.83000183105469,25400.0,-0.013908205546283248,-1.612714162863002,-10.332881240993473,46.983307412355096,56.639316205214705,0.3749116677223583,0.002689029162326051,-1.044716641146465,-6.488455150309008,16.798834046736516,2.2600021362304688,0.7033932588726941,-0.11749877929688068,-1.5122231209356727,1.2772255623419113,-0.8148609501162696,0.5798633915225082,1.5999984741210938,19.827549352652365,-35.43994211375626,0.6973621708193952,4,0.4650001525878906,-0.8600006103515625,-2.1125011444091797,-8.335000991821289,6.779998779296875,2,0.10465441479908821,1.2089525045832907,71.9000015258789,-1.4285740236148956,71.88999938964844,-1.9259243560943218,71.80999755859375,0.10465441479908821 6894,2019-04-18,70.76000213623047,71.41000366210938,70.5199966430664,70.80999755859375,30000.0,-0.001974603478637982,-2.3584764427298506,0.05375850102955774,42.53028650758934,55.14653927929544,0.6402439206562747,0.14707880363144454,-0.8759807779934476,-6.2696811938732395,16.1160020344727,0.8900070190429688,0.5782064061494339,-0.25549812316894815,-1.6516496906167077,1.1406534442788114,-0.953573906892828,0.44257766055493164,2.0,11.50450842777232,-37.05588680010405,0.6980757837238819,4,0.8400001525878906,-0.3350028991699219,-1.6300010681152344,-8.195001602172852,5.129997253417969,3,0.10019779711482535,-1.612714162863002,70.9000015258789,1.2089525045832907,71.9000015258789,-1.4285740236148956,71.88999938964844,0.10019779711482535 6895,2019-04-22,69.84999847412111,72.16000366210938,69.54000091552734,70.7300033569336,38500.0,-0.01286042445783675,-2.4933369954427085,17.601709140851234,42.24597621427559,53.37048804400598,1.501179724434266,1.159866366900701,0.09114072420695152,-5.288268948560258,15.79365713537303,2.6200027465820312,0.571706446484086,-1.1930015563964673,-2.462831647844027,0.07682853505109222,-1.8279166021202542,-0.5580865106726804,2.910003662109361,9.627249722783414,-37.510783162762095,0.6349150457237827,4,1.3000030517577983,0.5750007629394389,-0.8224983215332173,-7.284997940063491,6.419998168945298,0,0.11123843152752033,-2.3584764427298506,70.76000213623047,-1.612714162863002,70.9000015258789,1.2089525045832907,71.9000015258789,0.11123843152752033 6896,2019-04-23,69.91000366210939,71.3499984741211,69.22000122070311,69.76000213623047,22600.0,0.0008590578281904016,-2.4634007157964684,-0.17045533361078322,45.161335195202035,51.83065572399126,1.3022055694925143,1.117791560788774,0.05853501706911857,-5.244496014276365,15.600715750524923,2.129997253417983,0.5530528809780009,-1.1079963684081946,-2.4480451938227077,0.2320524570063185,-1.7780207811154582,-0.43797195570093095,2.721198425292954,19.491589349023883,-27.51960156987532,0.6700244127072594,4,1.0799980163574077,0.6349983215331889,-1.062501907348647,-7.345003128051772,7.019996643066392,1,0.1085681009913082,-2.4933369954427085,69.84999847412111,-2.3584764427298506,70.76000213623047,-1.612714162863002,70.9000015258789,0.1085681009913082 6897,2019-04-24,70.94999694824219,71.0,69.76999664306639,70.73999786376953,15700.0,0.01487617267421859,6.9353727266016225,1.3999796551547425,56.79997070315483,52.04404795069318,0.25273280548130117,0.11437837609179269,-0.9759036231623242,-6.176803533845572,15.069703778768345,1.230003356933608,0.5046371489439281,-0.08750305175780682,-1.4107347208217078,1.2357286173060942,-0.7491188862897502,0.5741127827741366,1.4765330871582023,48.869923167275715,-2.797142628823053,0.6616158345319487,4,0.040004730224609375,-0.4049949645996094,-1.8424968719482422,-8.38499641418457,5.700004577636719,2,0.10190280011157515,-2.4634007157964684,69.91000366210939,-2.4933369954427085,69.84999847412111,-2.3584764427298506,70.76000213623047,0.10190280011157515 6898,2019-04-25,70.58000183105469,71.26000213623047,69.38999938964844,70.38999938964844,36300.0,-0.005214871502495111,1.412902019078371,0.9047774750227067,51.28206712216498,51.027634048560095,0.5084564623478371,0.47651383209203857,-0.6293618019214335,-5.715669060232116,14.699066157203811,1.8700027465820312,0.3728523545973559,-0.4369983673095703,-1.775938877120808,0.9019421425016674,-1.1064686222151892,0.23247188759604853,1.654136475463872,46.25848574809551,-7.871446927151382,0.66947025490562,4,0.4099998474121094,-0.034999847412109375,-1.335000991821289,-7.42500114440918,5.75,3,0.09535272815164353,6.9353727266016225,70.94999694824219,-2.4634007157964684,69.91000366210939,-2.4933369954427085,69.84999847412111,0.09535272815164353 6899,2019-04-26,71.01000213623047,71.44000244140625,70.5999984741211,70.5999984741211,13500.0,0.006092381609808628,-3.097543729065873,2.1578862833279793,48.866884453661186,49.88636154430154,0.09818859531578994,0.01914173734421354,-1.0792694163652072,-6.055096100618101,13.9924203376876,0.8600006103515625,0.27281756106768285,0.011001968383794747,-1.3175965154738805,1.33960045224147,-0.6532972735450358,0.6753012103126252,1.04328794513917,60.88433432290496,7.726187717083519,0.6642992419288347,4,-0.020000457763671875,-0.020000457763671875,-1.762502670288086,-7.150001525878906,6.040000915527344,4,0.09393040372184647,1.412902019078371,70.58000183105469,6.9353727266016225,70.94999694824219,-2.4634007157964684,69.91000366210939,0.09393040372184647 6900,2019-04-29,72.47000122070312,72.62999725341797,70.91000366210938,70.91000366210938,29600.0,0.02056047092734481,-1.2051234398841895,3.804838109415705,54.9875475409961,49.46703049303596,-1.4062227660578088,-1.468914215742899,-2.513284558474794,-7.427726641285631,13.555237264987246,1.7199935913085938,0.22366577552611488,1.4410011291503935,0.006701382851218796,2.875300875449568,0.723851256000799,2.158151002299988,-3.250000000000014,95.30802877247152,44.71108338552584,0.7171498731495898,4,-1.4799995422363281,-1.4799995422363281,-2.9625015258789062,-7.510000228881836,5.94000244140625,0,0.047191915431737286,-3.097543729065873,71.01000213623047,1.412902019078371,70.58000183105469,6.9353727266016225,70.94999694824219,0.047191915431737286 6901,2019-04-30,72.11000061035156,73.20999908447266,72.0199966430664,72.27999877929688,52100.0,-0.0049675811271922,-5.799895370128172,-0.10897335576509252,55.893532812652616,49.416767551339085,-1.1306310679460267,-1.077524338821192,-2.159316793725182,-6.986194317241257,13.272992536311543,1.19000244140625,0.16834326762915452,1.0260005950927678,-0.48741146051600026,2.5394126507015358,0.26929456728838375,1.7827066228971518,-2.8217994689941577,71.2042261256853,21.031058638063357,0.7567060278043861,4,-0.8950004577636719,-0.8950004577636719,-2.404998779296875,-7.039999008178711,6.989997863769531,1,0.057689585321091696,-1.2051234398841895,72.47000122070312,-3.097543729065873,71.01000213623047,1.412902019078371,70.58000183105469,0.057689585321091696 6902,2019-05-01,73.27999877929688,73.27999877929688,71.38999938964844,72.13999938964844,106900.0,0.016225185952603693,2.3157901781531502,-6.705950991831972,59.48775611528111,50.806150740553086,-2.329234524736023,-2.1465012831044987,-3.327357099092552,-8.066390924500837,13.225503916330206,1.8899993896484375,0.09176379797594336,2.0619987487793026,0.2785361653499052,3.8454613322087,1.1702674570645968,2.9537300404940083,-3.834925720214855,100.0,50.259169275432654,0.8917312917147003,5,-2.029998779296875,-2.029998779296875,-3.5749969482421875,-8.209997177124023,6.720001220703125,2,0.049808973617370134,-5.799895370128172,72.11000061035156,-1.2051234398841895,72.47000122070312,-3.097543729065873,71.01000213623047,0.049808973617370134 6903,2019-05-02,82.27999877929688,83.4000015258789,73.41000366210938,73.41000366210938,158100.0,0.12281659593234995,-1.25253739867608,7.780701636974475,83.54056317491239,55.36284814803342,-10.666967309854783,-10.723637361774564,-12.228515360438564,-16.913922498499076,14.69224804327749,10.120002746582031,0.24321815648237077,10.44449882507324,5.249536505250134,15.639461144896345,7.847017665161687,13.041979984984792,-12.604830177001958,91.24998062849507,38.7558511818599,2.597481159911553,5,-5.969997406005859,-5.969997406005859,-12.382497787475586,-16.764997482299805,-2.4899978637695312,3,-0.06842485825163358,2.3157901781531502,73.27999877929688,-5.799895370128172,72.11000061035156,-1.2051234398841895,72.47000122070312,-0.06842485825163358 6904,2019-05-03,80.12000274658203,83.56999969482422,79.31999969482422,80.05000305175781,98200.0,-0.02625177521585398,-4.555532285168619,0.007891739950180972,72.84224177595917,58.762433210442715,-7.866918694768302,-8.2186952514774,-9.977264718805628,-14.617739549170182,16.051056169826193,4.25,0.39446913209100387,7.798002624511724,1.473428571636731,14.122576677386718,4.635715598074228,10.960289650949221,-9.346847510400394,72.7488307316447,21.11703342229046,3.1622870264374963,5,-3.7250022888183594,-3.7250022888183594,-10.222501754760742,-13.84000015258789,-0.5,4,-0.04730405373942681,-1.25253739867608,82.27999877929688,2.3157901781531502,73.27999877929688,-5.799895370128172,72.11000061035156,-0.04730405373942681 6905,2019-05-06,79.3499984741211,80.19000244140625,78.5999984741211,78.87000274658203,97600.0,-0.009610637120126442,-2.117641778987838,6.857111716621254,69.75635638167833,61.495213342273416,-6.266626697375898,-7.172165049453952,-9.107275369522569,-13.711130569600044,16.958792195157095,1.5900039672851562,0.7195204342818897,6.618998336791989,-0.4105806369103959,13.648577310494375,3.104208849940804,10.133787823643175,-7.297158792075194,65.35302861273432,15.428982514017463,3.514789486851191,5,-2.8699989318847656,-2.954998016357422,-9.392496109008789,-12.909996032714844,2.3300018310546875,0,-0.02898545011457554,-4.555532285168619,80.12000274658203,-1.25253739867608,82.27999877929688,2.3157901781531502,73.27999877929688,-0.02898545011457554 6906,2019-05-07,78.66000366210938,79.25,78.0,78.44999694824219,63500.0,-0.008695586960052015,-1.2522510138153824,0.43751788155259563,67.28017795688925,62.659680814910566,-4.699074906580975,-6.252199704660768,-8.293915178740207,-12.896098062985516,17.313087452117056,1.3499984741210938,1.1195600953389686,5.579503250122073,-1.9081076594289783,13.067114159673125,1.8356977953465474,9.323308704897599,-5.455447978785642,59.68804671845217,11.901197057868117,3.7438054547755244,5,-2.180004119873047,-2.265003204345703,-8.70250129699707,-12.220001220703125,1.9099960327148438,1,-0.0031782352957151483,-2.117641778987838,79.3499984741211,-4.555532285168619,80.12000274658203,-1.25253739867608,82.27999877929688,-0.0031782352957151483 6907,2019-05-08,77.62999725341797,78.97000122070312,77.52999877929688,77.70999908447266,56200.0,-0.01309441089166341,-9.285776566757493,-0.38094892102012645,67.17712349573551,64.42579818975175,-2.9299808909359797,-4.968960834533476,-7.122243997048798,-11.743219247979312,17.504861478967747,1.44000244140625,1.6153117266921555,4.226996994018549,-3.4686805925575044,11.922674580594602,0.3791582007305294,8.074835787306569,-3.388897168944183,41.53538621196659,-9.383789474511438,3.8478387932880236,5,-0.5449981689453125,-1.2349967956542969,-7.672494888305664,-10.849994659423828,1.7700042724609375,2,0.018935994753476626,-1.2522510138153824,78.66000366210938,-2.117641778987838,79.3499984741211,-4.555532285168619,80.12000274658203,0.018935994753476626 6908,2019-05-09,77.48999786376953,78.2699966430664,77.05000305175781,77.3499984741211,32700.0,-0.001803418711859739,-2.2973234905971625,-1.7499523173755485,67.17712349573551,66.46026919442667,-1.9072913245166632,-4.605117425409077,-6.858306320150049,-11.475123984265394,17.973101376987607,1.2199935913085938,2.1302985897829103,3.7949977874755803,-4.06210320730797,11.65209878225913,-0.13355270991618795,7.7235482848673485,-2.316007818260701,6.748390161820478,-47.125872541929965,3.928550497391774,5,-0.24999618530273438,-1.0949974060058594,-7.309995651245117,-10.354995727539062,1.2600021362304688,3,0.032391304754494366,-9.285776566757493,77.62999725341797,-1.2522510138153824,78.66000366210938,-2.117641778987838,79.3499984741211,0.032391304754494366 6909,2019-05-10,78.26000213623047,78.5199966430664,75.83000183105469,77.0999984741211,55800.0,0.009936821443905952,2.2023887375113533,8.285776566757493,71.61955008139327,68.30826947669303,-1.7217971858424335,-5.058760122672027,-7.502540924152811,-12.113170431559098,18.60082108682295,2.6899948120117188,2.534654806575773,4.1995018005371065,-3.798775172363804,12.197778773438017,0.2003633140866441,8.198640286987569,5.30999755859375,55.733944151439964,-3.582885424759489,3.9991384864504558,5,-0.7800025939941406,-1.8650016784667969,-8.079999923706055,-11.125,-0.48000335693359375,4,0.019550201092935593,-2.2973234905971625,77.48999786376953,-9.285776566757493,77.62999725341797,-1.2522510138153824,78.66000366210938,0.019550201092935593 6910,2019-05-13,77.05000305175781,77.66999816894531,75.86000061035156,77.4000015258789,88000.0,-0.015461270782568648,3.067447901039836,-0.30172186998500433,67.33010330797359,69.57899953172868,0.23042903414855687,-3.6217539902250877,-6.153738479284698,-10.759186400835603,18.89803938706174,2.4000015258789062,3.043815805266604,2.7275024414062443,-5.30360215462116,10.758607037433649,-1.2880498566074579,6.7430547394199465,6.36519668579102,35.672569411911674,-27.497066120210263,4.015552298013704,5,0.4299964904785156,-0.6550025939941406,-6.930002212524414,-9.915000915527344,1.8499984741210938,0,0.03335495902703389,2.2023887375113533,78.26000213623047,-2.2973234905971625,77.48999786376953,-9.285776566757493,77.62999725341797,0.03335495902703389 6911,2019-05-14,77.2699966430664,77.87999725341797,76.33000183105469,77.05999755859375,49900.0,0.0028552054846877617,1.1678253029082393,-0.6,65.97573944024596,70.29988656783588,0.9156444980401375,-3.6027401064536093,-6.221128612487007,-10.817444932408279,19.23981611349692,1.5499954223632812,3.607830332275171,2.6784961700439425,-5.369936133080458,10.726928473168343,-1.3457199815182577,6.702712321606143,5.99349913635254,45.85971630309598,-18.328961381363527,4.0242161515622,5,1.2200050354003906,-0.8749961853027344,-7.024995803833008,-10.059995651245117,2.160003662109375,1,0.05707265243559578,3.067447901039836,77.05000305175781,2.2023887375113533,78.26000213623047,-2.2973234905971625,77.48999786376953,0.05707265243559578 6912,2019-05-15,77.87000274658203,78.91999816894531,76.66000366210938,77.25,78300.0,0.007765059267275998,-1.5111113936819975,2.952406902815622,68.21589239695267,68.5971453702848,1.1568573765189996,-3.9342683901652435,-6.643905815713396,-11.224718239821115,19.76037963946963,2.2599945068359375,4.074577851634842,2.980002212524411,-5.090924974828681,11.050929399877504,-1.055461381152142,7.0154658062009645,5.244823153869632,66.0195253473971,-0.4191407057609098,4.035463593676547,5,1.8299980163574219,-1.4750022888183594,-7.625001907348633,-10.660001754760742,1.5099945068359375,2,0.03467313282406037,1.1678253029082393,77.2699966430664,3.067447901039836,77.05000305175781,2.2023887375113533,78.26000213623047,0.03467313282406037 6913,2019-05-16,78.31999969482422,80.05999755859375,77.9800033569336,78.05999755859375,34200.0,0.005778822811996598,-8.904957401587676,0.41935642650587585,68.24762357486863,68.0866322368303,0.09617547580636199,-4.00522559075938,-6.892961369622768,-11.468307750348202,21.48301581544803,2.1899948120117188,4.628728383227838,3.058999252319339,-4.921323197545405,11.039321702184083,-0.9311619726130402,7.049160477251718,4.649129724239501,58.86525718119741,-7.934121685601255,3.990161224932373,5,-0.30999755859375,-1.9249992370605469,-8.067499160766602,-11.10999870300293,0.9499969482421875,3,0.01378960463818868,-1.5111113936819975,77.87000274658203,1.1678253029082393,77.2699966430664,3.067447901039836,77.05000305175781,0.01378960463818868 6914,2019-05-17,77.8499984741211,79.45999908447266,77.76000213623047,78.0999984741211,46900.0,-0.006001037059939929,-6.907097232079489,-0.9615305613427624,64.12814336849773,67.46127523536578,0.2350298922123386,-3.1376964841930715,-6.226560976495932,-10.791578586174367,23.24351424863511,1.6999969482421875,5.098836585653331,2.2344982147216825,-5.5309701253645045,9.99996655480787,-1.648235955321411,6.117232384764776,4.976348393182448,47.3809359457368,-15.159101032706246,3.8827341700430953,5,0.095001220703125,-1.4549980163574219,-7.48499870300293,-10.579999923706055,1.1300048828125,4,0.011560713468454109,-8.904957401587676,78.31999969482422,-1.5111113936819975,77.87000274658203,1.1678253029082393,77.2699966430664,0.011560713468454109 6915,2019-05-20,77.62000274658203,78.43000030517578,77.0999984741211,77.73999786376953,34400.0,-0.002954344663417263,-1.293099365973008,0.47998046875,64.56901981020516,67.16003544128978,0.21659604466350402,-2.419809879520429,-5.807815900054749,-10.327907472028713,24.80158304640714,1.3300018310546875,4.285509593494794,1.6160022735595732,-5.6993779070067205,8.931382454125867,-2.041687816723581,5.273692363842727,5.066417219996538,34.58451456131954,-25.750020011346386,3.6576900902831473,5,0.3249969482421875,-1.2250022888183594,-7.250003814697266,-9.815004348754883,0.6800003051757812,0,0.002061273216353854,-6.907097232079489,77.8499984741211,-8.904957401587676,78.31999969482422,-1.5111113936819975,77.87000274658203,0.002061273216353854 6916,2019-05-21,77.5,78.91999816894531,77.3499984741211,77.9000015258789,33600.0,-0.0015460286309679772,-3.4856840797375503,3.3334816887080367,61.814112756125084,66.56414535911084,0.17293385473506362,-1.79400828155147,-5.518165992385121,-9.977823957685246,26.230685033196956,1.5699996948242188,3.76983506386172,1.116499710083005,-5.633409519207547,7.866408939373557,-2.258454904562271,4.491454324728281,5.049291603868085,24.705818994533754,-29.34677970093391,3.3749546146452776,5,0.44499969482421875,-1.1049995422363281,-7.055000305175781,-9.620000839233398,1.9000015258789062,1,0.018064535817792438,-1.293099365973008,77.62000274658203,-6.907097232079489,77.8499984741211,-8.904957401587676,78.31999969482422,0.018064535817792438 6917,2019-05-22,78.18000030517578,78.54000091552734,77.12000274658203,77.23999786376953,47100.0,0.008774197486139057,-1.4067914964051105,-2.349997138987965,28.51154045777963,62.26796946600464,-0.47030107449700154,-2.0075086033743617,-5.9993890075250675,-10.421134211727662,27.67794057565024,1.4199981689453125,3.349859612395079,1.434999847412115,-4.847923720836619,7.717923415660849,-1.7064619367122589,4.576461631536489,4.234905503236035,36.48655963172695,-12.329553191293051,3.141461784124368,5,-0.2350006103515625,-1.7849998474121094,-7.700000762939453,-9.900001525878906,1.5100021362304688,2,0.015988743861865107,-3.4856840797375503,77.5,-1.293099365973008,77.62000274658203,-6.907097232079489,77.8499984741211,0.015988743861865107 6918,2019-05-23,77.30999755859375,78.69000244140625,77.08999633789062,77.61000061035156,43700.0,-0.011128200859375492,-3.3243087201270183,-0.31915135380819426,32.96968127655836,57.973539598800755,0.4151398827116566,-0.6402877214509175,-4.92598154872654,-9.313904071467931,28.887272152486325,1.600006103515625,2.9798047735617104,0.22849731445312216,-5.345015840369356,5.802010469275601,-2.558259262958117,3.0152538918643614,4.973210170270917,9.282741170676118,-34.99801678164042,2.786756577411237,5,0.6500015258789062,-0.9149971008300781,-6.739997863769531,-8.224998474121094,2.4000015258789062,3,0.026775317037817103,-1.4067914964051105,78.18000030517578,-3.4856840797375503,77.5,-1.293099365973008,77.62000274658203,0.026775317037817103 6919,2019-05-24,77.68000030517578,79.58000183105469,77.04000091552734,77.41999816894531,47800.0,0.004785962466259397,-3.9804103430994893,-0.8666649712629063,39.36307725800746,54.86609225991563,-0.05116924616537233,-0.5111781502821771,-5.10890944533935,-9.430623130525305,30.49550058674831,2.5400009155273438,2.6808573894242897,0.2650001525878878,-4.521491837941653,5.051492143117429,-2.1282458426768898,2.6582461478526653,4.474143305732682,25.196817282074235,-15.740211324477926,2.3932459952647727,5,0.5149993896484375,-1.2849998474121094,-6.977499008178711,-8.46500015258789,1.7699966430664062,4,0.02046854185947633,-3.3243087201270183,77.30999755859375,-1.4067914964051105,78.18000030517578,-3.4856840797375503,77.5,0.02046854185947633 6920,2019-05-28,75.88999938964844,78.63999938964844,75.12999725341797,78.5,73200.0,-0.023043266072285018,1.4290677353101124,-10.038381407905161,34.525136902691685,51.371580866854046,1.7399558348469952,1.6318429676369703,-3.172632807421806,-7.38431824344849,32.37918985381527,3.5100021362304688,2.3351156250199665,-1.696000671386713,-5.953815653399786,2.5618143106263602,-3.824908162393257,0.4329068196198307,6.137661385662952,17.07868212203247,-20.598884939026547,2.128907491006539,5,1.7049980163574219,0.5050010681152344,-4.877498626708984,-5.989997863769531,4.370002746582031,1,0.04071687959068071,-3.9804103430994893,77.68000030517578,-3.3243087201270183,77.30999755859375,-1.4067914964051105,78.18000030517578,0.04071687959068071 6921,2019-05-29,76.2699966430664,77.30000305175781,74.77999877929688,75.37999725341797,53400.0,0.005007211180315219,-1.411491567496532,-0.3409958549889213,41.80722825117797,48.43728485065685,1.3445890686269593,1.6648389406204416,-3.426002584306275,-7.511662380617054,33.77421040638343,2.5200042724609375,1.8141482803112012,-1.524003219604495,-4.987883358001753,1.9398769187927627,-3.255943288803124,0.20793684959413383,5.481757591369245,31.04160242614592,-5.894009892002131,1.7319400691986313,5,1.1500015258789062,0.12500381469726562,-5.48249626159668,-6.3699951171875,4.370002746582031,2,0.026616054779595277,1.4290677353101124,75.88999938964844,-3.9804103430994893,77.68000030517578,-3.3243087201270183,77.30999755859375,0.026616054779595277 6922,2019-05-30,76.93000030517578,79.55000305175781,75.44000244140625,79.55000305175781,42400.0,0.008653516338778644,2.1374017570884862,-2.9438253296072143,46.825413301777765,46.05703926475786,0.6003576741644423,1.3621425774797444,-3.9490986854076766,-7.9538053259832395,36.19519810747809,4.1100006103515625,1.457712393527217,-1.0464996337890682,-3.8260064268549883,1.733007159276852,-2.4362530303220353,0.34325376274389896,4.403448601951538,44.79166997803372,3.8707889339995774,1.3897533965329634,5,0.25,-0.4500007629394531,-6.162498474121094,-7.029998779296875,4.319999694824219,3,0.03210712610041355,-1.411491567496532,76.2699966430664,1.4290677353101124,75.88999938964844,-3.9804103430994893,77.68000030517578,0.03210712610041355 6923,2019-05-31,76.6500015258789,76.93000030517578,75.4800033569336,76.11000061035156,71100.0,-0.003639656547330561,1.6363617447755914,-0.20610700360211875,40.336132914464706,43.413482547643085,0.6912471781885756,1.2635106866427464,-3.512635618426785,-7.467976306269094,34.40111481910028,1.4499969482421875,1.1155216513983532,-1.0449985504150447,-3.0105721443634366,0.9205750435333471,-2.0277853473892407,-0.06221175344084884,4.290240373578584,38.95836578473041,-0.08509571680862393,0.9827867969741958,5,0.529998779296875,-0.17000198364257812,-5.882499694824219,-6.75,4.80999755859375,4,0.03966080697990537,2.1374017570884862,76.93000030517578,-1.411491567496532,76.2699966430664,1.4290677353101124,75.88999938964844,0.03966080697990537 6924,2019-06-03,76.33000183105469,77.19999694824219,75.2699966430664,76.72000122070312,59400.0,-0.004174816548649152,1.8592791020989454,-0.7222198674748159,45.161283706736015,41.25706742503541,0.8637985720954191,1.3544584536739421,-3.08018549591074,-6.943354570209948,32.5122023680285,1.9300003051757812,0.6413998501306963,-1.1754981994628935,-2.868574178697841,0.5175777797720542,-2.0220361890803673,-0.3289602098454196,4.240625481193163,32.49479378260883,-6.686930244294324,0.846537989617476,6,0.8499984741210938,0.7549972534179688,-5.5625,-6.430000305175781,2.4499969482421875,0,0.04428137262329823,1.6363617447755914,76.6500015258789,2.1374017570884862,76.93000030517578,-1.411491567496532,76.2699966430664,0.04428137262329823 6925,2019-06-04,77.05000305175781,77.88999938964844,76.04000091552734,76.56999969482422,106500.0,0.009432742086090018,-1.402593992598501,-1.2307797644665284,48.61465168591149,39.79046063945612,0.06083770575249048,0.47781004883569267,-3.628694445961969,-7.4569403964787,31.131359404013914,1.8499984741210938,0.12327278136797304,-0.3404972076416044,-1.8027743670211862,1.1217799517379774,-1.0716357873314024,0.3906413720481936,3.173186548512973,47.58914547658882,8.869946095065451,0.7311385796897928,6,0.12999725341796875,0.18999862670898438,-6.060001373291016,-7.150001525878906,3.6399993896484375,1,0.031148524353363127,1.8592791020989454,76.33000183105469,1.6363617447755914,76.6500015258789,2.1374017570884862,76.93000030517578,0.031148524353363127 6926,2019-06-05,78.41000366210938,78.66999816894531,76.88999938964844,77.31999969482422,40300.0,0.01765088327690245,1.2111882478379339,2.2708257172375426,53.10345190458527,42.522895244656745,-1.2924152509990705,-0.950618977118225,-4.833647772721449,-8.637086490533136,30.197244825830396,1.779998779296875,-0.2294506848339921,1.032003402709961,-0.38825099482446035,2.4522578002443822,0.3218762039427503,1.7421306014771716,1.4865944889029805,73.36454012467267,36.524832507534725,0.7101271987672118,6,-1.2300033569335938,-0.9300041198730469,-7.420001983642578,-8.510002136230469,2.399993896484375,2,0.02359390878354306,-1.402593992598501,77.05000305175781,1.8592791020989454,76.33000183105469,1.6363617447755914,76.6500015258789,0.02359390878354306 6927,2019-06-06,79.0999984741211,79.33999633789062,77.33000183105469,78.33999633789062,59800.0,0.00879983139632401,2.2419322090211593,0.6972471284883355,54.3624080888628,44.89986489046834,-2.0542060357502407,-1.6072424958140914,-5.362216253428059,-9.137875789294725,29.621223444109564,2.0099945068359375,-0.570150682756946,1.6484981536865178,0.034411329098418264,3.2625849782746172,0.841454741392468,2.4555415659805675,0.48960371458832697,94.10324614828019,57.569034460650606,0.8070434122940472,6,-1.9199981689453125,-1.6199989318847656,-7.884998321533203,-8.974998474121094,1.5699996948242188,3,0.019469038498542757,1.2111882478379339,78.41000366210938,-1.402593992598501,77.05000305175781,1.8592791020989454,76.33000183105469,0.019469038498542757 6928,2019-06-07,80.0,80.37999725341797,79.11000061035156,79.11000061035156,40300.0,0.011378022038437186,-1.8539269977883313,1.1710485368669377,61.472790264993144,47.35649966902231,-2.8301201984071582,-2.434370862556051,-6.10086740629113,-9.83592900752754,29.466037300036607,1.279998779296875,-0.8086586248179799,2.422999572753909,0.4466432583566444,4.399355887151174,1.4348214155552768,3.4111777299525414,-5.220001220703125,92.56365542015415,55.03028541673103,0.9881781571986333,6,-2.420001983642578,-1.5099983215332031,-8.75,-9.84000015258789,0.6200027465820312,4,0.015625,2.2419322090211593,79.0999984741211,1.2111882478379339,78.41000366210938,-1.402593992598501,77.05000305175781,0.015625 6929,2019-06-10,79.79000091552734,81.0,78.51000213623047,79.83999633789062,74300.0,-0.002624988555908203,1.1012615849163503,-0.0561746703927855,61.60426070807262,50.36529120295352,-2.5583830789987587,-2.2175667965874766,-5.740882028777918,-9.433531140858705,30.168140351043704,2.4899978637695312,-0.586419262191427,2.136500549316409,-0.057618880832720265,4.3306199794655384,1.0394408342418444,3.2335602643909738,-4.898002166748043,75.60485266498183,36.14118727724487,1.0970597150745633,6,-1.9000015258789062,-0.6150016784667969,-3.479999542236328,-4.569999694824219,1.30999755859375,0,0.02092991790679788,-1.8539269977883313,80.0,2.2419322090211593,79.0999984741211,1.2111882478379339,78.41000366210938,0.02092991790679788 6930,2019-06-11,79.62000274658203,80.33000183105469,78.4800033569336,79.87000274658203,73600.0,-0.002130569833246221,2.162395503214784,5.000457805585228,61.276608523655575,52.52855567767325,-2.015604233381552,-1.9448733437458259,-5.43589952846564,-9.077195034759725,30.899572256219997,1.8499984741210938,-0.3712469663375231,1.8380023956298857,-0.5033844193394543,4.179389210599226,0.6673089881452228,3.0086958031145485,-4.483683947753903,66.42342947730302,24.056430001816267,1.1706934074846693,6,-1.4850044250488281,-1.7300033569335938,-3.2250022888183594,-4.31500244140625,5.709999084472656,1,-0.010550162500731819,1.1012615849163503,79.79000091552734,-1.8539269977883313,80.0,2.2419322090211593,79.0999984741211,-0.010550162500731819 6931,2019-06-12,81.68000030517578,82.2300033569336,79.63999938964844,79.63999938964844,75600.0,0.025872864701479648,-1.539218436199217,-8.160003662109375,66.23376807204187,54.68503954103594,-3.6067810461523635,-3.8552027990407396,-7.306467687759437,-10.944329005144766,31.785559498565018,2.6100006103515625,-0.18947347416164462,3.677499771118164,0.7756024874529857,6.5793970547833425,2.226551129285582,5.128448412950746,-6.309134258300773,88.77545141867769,43.778257674479235,1.4509486418325885,6,-2.9300003051757812,-3.174999237060547,-5.242500305175781,-6.375,3.5500030517578125,2,-0.012120443928387181,2.162395503214784,79.62000274658203,1.1012615849163503,79.79000091552734,-1.8539269977883313,80.0,-0.012120443928387181 6932,2019-06-13,80.56999969482422,82.47000122070312,80.26000213623047,82.47000122070312,43400.0,-0.013589625443246045,1.3263129575123376,-0.9313728790105726,64.79130276451403,57.402280635485866,-2.152506147495231,-2.669416171756211,-6.0028126926122525,-9.657617428002112,32.349344582514036,2.2099990844726562,0.1933613797598781,2.432499313354498,-0.6865350974276936,5.551533724136689,0.8729821079634092,3.9920165187455865,-4.787585409345695,52.38088864328642,2.7476629907524455,1.5595172053910946,6,-1.7000007629394531,-1.9449996948242188,-4.132499694824219,-5.2649993896484375,4.0500030517578125,3,0.002978749716750384,-1.539218436199217,81.68000030517578,2.162395503214784,79.62000274658203,1.1012615849163503,79.79000091552734,0.002978749716750384 6933,2019-06-14,79.4000015258789,80.4000015258789,78.36000061035156,80.4000015258789,36800.0,-0.014521511398497333,3.0800018310546875,0.5263153667928862,57.275813770356365,58.74833953144368,-0.6161973094679354,-1.4907920997555664,-4.627163537802488,-8.31000994193181,32.03844577779844,2.2099990844726562,0.46340164195463274,1.2085010528564482,-1.9608278585698287,4.377829964282725,-0.37616340285669025,2.7931655085695866,-3.0825802855824094,25.30415477087688,-26.287415645519143,1.5846644557131369,6,-0.14500045776367188,-0.7750015258789062,-2.660001754760742,-4.095001220703125,4.839996337890625,4,0.01599491963047983,1.3263129575123376,80.56999969482422,-1.539218436199217,81.68000030517578,2.162395503214784,79.62000274658203,0.01599491963047983 6934,2019-06-17,78.75,80.06999969482422,77.87999725341797,79.9800033569336,55000.0,-0.008186417045181638,2.1063951821049613,1.2300033569335938,63.38952514844469,60.38999213839182,0.4617377364018864,-0.8115143453386509,-3.78965343693784,-7.4987460985289545,31.752546318882146,2.19000244140625,0.6415285829311017,0.5134994506835966,-2.660966613856786,3.687965515223979,-1.0737335815865947,2.100732482953788,-1.940372361270974,18.954291821595323,-35.47437411215215,1.587233032270191,6,0.9300003051757812,-0.125,-1.9324989318847656,-3.4449996948242188,6.8000030517578125,0,0.02374606662326384,3.0800018310546875,79.4000015258789,1.3263129575123376,80.56999969482422,-1.539218436199217,81.68000030517578,0.02374606662326384 6935,2019-06-18,77.77999877929688,79.0,77.4800033569336,78.68000030517578,44400.0,-0.012317475818452328,-1.026672498944595,0.7317065606411155,56.699212892665145,60.78952113706736,1.727883960068496,0.18033376823100866,-2.6646946586640183,-6.3609475874613395,31.826619979014943,1.5199966430664062,0.9026785561231918,-0.4645015716552763,-3.633227354565946,2.7042242112553936,-2.048864463110604,1.1198613198000515,-0.5175412540099273,6.011934885612546,-49.25278749830497,1.584362891455332,6,2.1200027465820312,0.845001220703125,-0.842498779296875,-2.4749984741210938,6.410003662109375,1,0.04268449147504905,2.1063951821049613,78.75,3.0800018310546875,79.4000015258789,1.3263129575123376,80.56999969482422,0.04268449147504905 6936,2019-06-19,78.9000015258789,78.9000015258789,77.33999633789062,77.33999633789062,22700.0,0.014399624121363974,1.0,-1.7333361590302208,58.39728021416948,61.237840262101436,0.7651618569749843,-0.8742287787457172,-3.6296493892987485,-7.297272547035448,31.68215583578231,1.5600051879882812,1.1857654689341786,0.5855010986328182,-2.575821425039919,3.7468236223055555,-0.9951601632035505,2.166162360469187,3.5699996948242188,30.409428911362284,-25.098592721014192,1.5806612618363662,6,1.0049972534179688,-0.27500152587890625,-1.9625015258789062,-3.595001220703125,6.589996337890625,2,0.08149556629687482,-1.026672498944595,77.77999877929688,2.1063951821049613,78.75,3.0800018310546875,79.4000015258789,0.08149556629687482 6937,2019-06-20,79.43000030517578,80.75,78.41999816894531,79.30999755859375,49700.0,0.006717348150152347,-1.4526315366792886,0.07692458172961711,61.602670161669344,61.25227136173212,0.32061243536318784,-1.37634505288446,-3.9794482538435147,-7.658765530606786,31.948921166749066,2.3300018310546875,1.4243164270409352,1.0529998779296932,-2.146323575669328,4.252323331528714,-0.5466618488698174,2.6526616047292038,2.9374008178710938,61.290373101602846,3.5365453604516546,1.599661726799511,6,0.47499847412109375,-0.8050003051757812,-1.9874992370605469,-4.125,6.010002136230469,3,0.07302030755978572,1.0,78.9000015258789,-1.026672498944595,77.77999877929688,2.1063951821049613,78.75,0.07302030755978572 6938,2019-06-21,79.37999725341797,79.88999938964844,78.43000030517578,79.05999755859375,72400.0,-0.0006295234995051802,1.1790966595876724,2.6666030898340645,63.02303868839556,61.40991335954578,0.3055512339855966,-1.2261782170536861,-3.7612628575527083,-7.438996388997765,32.168116124098376,1.4599990844726562,1.5314386517947014,0.8994968414306612,-2.288397951072497,4.087391633933819,-0.6944505548209179,2.4934442376822403,2.886855773925788,59.8240095221901,-1.0784470123393959,1.5939473962515764,6,0.5250015258789062,-0.7549972534179688,-1.3324966430664062,-4.0749969482421875,8.069999694824219,4,0.06601166130600289,-1.4526315366792886,79.43000030517578,1.0,78.9000015258789,-1.026672498944595,77.77999877929688,0.06601166130600289 6939,2019-06-24,79.2699966430664,80.25,78.98999786376953,79.06999969482422,51600.0,-0.0013857472179091834,-6.0,0.6249910592947572,59.99997250668259,61.26806491321545,0.3732872606167774,-1.0445037398757506,-3.458323871412375,-7.169163148794723,32.08627098022584,1.2600021362304688,1.5776745648836226,0.7099964141845732,-2.4731432870499788,3.893136115419125,-0.8815734364327028,2.301566264801849,2.898319250488285,56.598188636017866,-5.740941209675803,1.591569850617273,6,0.6350021362304688,-0.6449966430664062,-2.067495346069336,-3.964996337890625,7.640007019042969,0,0.06269712919355652,1.1790966595876724,79.37999725341797,-1.4526315366792886,79.43000030517578,1.0,78.9000015258789,0.06269712919355652 6940,2019-06-25,78.9800033569336,79.87999725341797,78.23999786376953,79.69999694824219,42400.0,-0.0036582982012549614,2.0370522121830783,-3.600022888532845,52.84147655917807,59.780032522897244,0.6291067954017677,-0.5387685624804135,-3.0025086172816486,-6.777680994396661,33.168032115560095,1.6399993896484375,1.4628274670648693,0.2655029296875,-2.6616436643312227,3.1926495237062227,-1.1980703673218613,1.7290762266968613,3.0917461455078126,48.09399582956711,-12.31965312421108,1.463573297009359,6,0.9249954223632812,-0.35500335693359375,-1.8100032806396484,-3.6750030517578125,7.1399993896484375,1,0.08318560921215057,-6.0,79.2699966430664,1.1790966595876724,79.37999725341797,-1.4526315366792886,79.43000030517578,0.08318560921215057 6941,2019-06-26,78.30000305175781,79.52999877929688,78.01000213623047,78.91000366210938,41100.0,-0.00860977812450403,-1.5546109657896086,0.8472306110987485,46.008005537023514,57.69299949762053,0.8708084726874432,0.31738499419819277,-2.1637482100175163,-5.9746859364675515,34.47436675059009,1.5199966430664062,1.3370032250716974,-0.5159976959228487,-3.218396324085745,2.1864009322400477,-1.867197010004304,0.8352016181586066,3.6771113873925714,10.583983271008,-43.6857846024077,1.3511993140814498,6,0.7449951171875,0.3249969482421875,-1.1300029754638672,-2.985004425048828,8.389999389648438,2,0.07522348863454109,2.0370522121830783,78.9800033569336,-6.0,79.2699966430664,1.1790966595876724,79.37999725341797,0.07522348863454109 6942,2019-06-27,79.4000015258789,79.54000091552734,77.44999694824219,78.11000061035156,39800.0,0.014048511254769247,1.6624259535530146,-2.1147534832528705,47.06458488079997,56.558418509892036,-0.4610968534019122,-0.6198598179322232,-3.089253662365863,-6.9635244942810175,34.75426206784004,2.0900039672851562,1.2463855433315558,0.46050071716308594,-2.1010804589817553,3.022081893307927,-0.8202898709093347,1.7412913052355066,2.484370551246286,69.64294472509687,19.381948699742637,1.2807905880724217,6,-0.35500335693359375,-0.7750015258789062,-2.230001449584961,-4.085002899169922,1.7399978637695312,3,0.07670020429288926,-1.5546109657896086,78.30000305175781,2.0370522121830783,78.9800033569336,-6.0,79.2699966430664,0.07670020429288926 6943,2019-06-28,79.69000244140625,80.41000366210938,79.20999908447266,79.5,119000.0,0.0036524044074839335,-2.1168777123833302,0.1472886097360468,49.514570298235384,55.01675685986878,-0.7885606510186136,-0.7066651659825425,-3.1655561309359257,-7.1553580780249035,35.18717393799739,1.2000045776367188,0.9061512836387635,0.5985015869140682,-1.742322898317937,2.9393260721460734,-0.5719106557019273,1.7689138295300637,2.1034821209342454,75.67568960806652,27.438236800219315,1.1704122426159997,6,-0.6450042724609375,-1.06500244140625,-2.5200023651123047,-4.375003814697266,1.1800003051757812,4,0.07215459686085235,1.6624259535530146,79.4000015258789,-1.5546109657896086,78.30000305175781,2.0370522121830783,78.9800033569336,0.07215459686085235 6944,2019-07-01,79.70999908447266,80.86000061035156,78.3499984741211,79.61000061035156,62200.0,0.00025093038591772476,1.0916671170125853,0.5263009958239641,50.44333198033644,54.32165898072115,-0.7353953990357383,-0.48534115968600133,-2.9627026759804096,-7.081822678948612,35.318568364359194,2.5100021362304688,0.6401935044748086,0.44949836730957315,-1.5086358503379387,2.407632584957085,-0.5295687415141828,1.428565476133329,1.9944157133788423,66.27565129453458,19.49843554909522,0.9790671088237589,7,-0.6100006103515625,-1.0849990844726562,-2.532499313354492,-4.2649993896484375,0.09000396728515625,0,0.0971019690461552,-2.1168777123833302,79.69000244140625,1.6624259535530146,79.4000015258789,-1.5546109657896086,78.30000305175781,0.0971019690461552 6945,2019-07-02,79.44999694824219,80.80999755859375,79.18000030517578,79.83000183105469,70400.0,-0.0032618509499031667,-2.5434793425439106,-3.8001068131532767,36.64668404524277,51.904926073062626,-0.2386930904918927,-0.03828121299994791,-2.448940376740552,-6.709849898586668,35.18570131346163,1.6299972534179688,0.5383083923165088,0.0694965362548885,-1.5895765103081914,1.7285695828179684,-0.7600399870266585,0.8990330595364355,2.1671294804100967,58.65096340579385,16.476296088293374,0.8295365232815429,7,-0.2949981689453125,-0.8249969482421875,-2.154996871948242,-4.004997253417969,0.910003662109375,1,0.09389561989193052,1.0916671170125853,79.70999908447266,-2.1168777123833302,79.69000244140625,1.6624259535530146,79.4000015258789,0.09389561989193052 6946,2019-07-03,80.26000213623047,80.98999786376953,79.58999633789062,79.58999633789062,68300.0,0.010195156942749195,-3.1790728657807534,-1.763150497911982,48.07455005544341,50.4018016168153,-0.9336810294364852,-0.7405512920730644,-2.9924755283332587,-7.4176854130451915,34.78512161472904,1.5400009155273438,0.4315072830225688,0.7870018005371122,-0.8503915483023832,2.4243951493766076,-0.03169487388262837,1.6056984749568528,1.271581690606581,79.37865709759804,36.90481905917886,0.8186966744197446,7,-1.0400047302246094,-1.6350021362304688,-3.265003204345703,-4.430004119873047,-0.6500015258789062,2,0.07301271435808099,-2.5434793425439106,79.44999694824219,1.0916671170125853,79.70999908447266,-2.1168777123833302,79.69000244140625,0.07301271435808099 6947,2019-07-05,80.63999938964844,81.0,79.12999725341797,80.26000213623047,70700.0,0.004734578162270298,2.4000097101519637,0.5671551714321502,58.53992767840535,49.90367817126083,-1.2560800913025503,-1.0532612579068257,-3.129620330668388,-7.709350924997935,34.00056619162545,1.8700027465820312,0.49832264320087916,1.089999008178708,-0.6169031973643797,2.796901213721796,0.2365479054071642,1.943450110950252,0.807752687409689,86.4150791297313,40.043941148703766,0.8534511027715458,7,-1.4150009155273438,-1.7700004577636719,-3.7325000762939453,-4.810001373291016,-1.3899993896484375,4,0.07502483999937182,-3.1790728657807534,80.26000213623047,-2.5434793425439106,79.44999694824219,1.0916671170125853,79.70999908447266,0.07502483999937182 6948,2019-07-08,81.25,81.25,80.31999969482422,80.69999694824219,80100.0,0.007564491753082381,2.3818005271188794,1.4473869134860562,67.31301646342752,50.716238610899154,-1.7577739043425993,-1.6493778990982264,-3.472745264697352,-8.238870559723551,32.87261795272652,0.9300003051757812,0.47898232789962947,1.6374996185302706,-0.22337572489750812,3.4983749619580493,0.7070619468163812,2.56793729024416,0.115596962274779,100.0,48.08872382812184,0.9304376717138916,7,-1.9000015258789062,-2.3800010681152344,-4.420000076293945,-5.299999237060547,-0.160003662109375,0,-0.0013538536658653788,2.4000097101519637,80.63999938964844,-3.1790728657807534,80.26000213623047,-2.5434793425439106,79.44999694824219,-0.0013538536658653788 6949,2019-07-09,81.45999908447266,81.87999725341797,80.87000274658203,81.26000213623047,86500.0,0.002584604116586453,-1.0612222654729466,0.3636287973366625,78.48297853494346,53.5652943859842,-1.8153560426309383,-1.821225185293315,-3.421788382728238,-8.36682947034916,31.606904592134104,1.0099945068359375,0.37908065595007656,1.7639987945556612,-0.2720381858620726,3.800035774973395,0.7459803043468014,2.782017284764521,-4.120002746582031,84.72733931107955,25.89434557534844,1.018018490208865,7,-1.7950019836425781,-2.5900001525878906,-4.629999160766602,-5.509998321533203,-2.0,1,-0.00724277368673687,2.3818005271188794,81.25,2.4000097101519637,80.63999938964844,-3.1790728657807534,80.26000213623047,-0.00724277368673687 6950,2019-07-10,78.77999877929688,81.97000122070312,78.58999633789062,81.51000213623047,84500.0,-0.03289958673332005,-1.1736308216909734,-13.650225070572976,49.25185288770801,53.925721869393584,0.9312175333494395,0.8354514938340429,-0.5536609373691306,-5.60501013231989,29.735912982869905,3.3800048828125,0.19850340744480377,-0.8740013122558565,-2.9508853188159065,1.2028826943041935,-1.9124433155358815,0.16444069102416847,-1.3492024230957043,5.6213658853696415,-54.46037833971441,1.0384420032800228,7,0.9300003051757812,0.4750022888183594,-1.6474990844726562,-2.829998016357422,1.529998779296875,2,0.012947503024447693,-1.0612222654729466,81.45999908447266,2.3818005271188794,81.25,2.4000097101519637,80.63999938964844,0.012947503024447693 6951,2019-07-11,80.69000244140625,81.12999725341797,78.62000274658203,79.27999877929688,69500.0,0.024244779026466823,1.1921413674313852,-0.5164842228227607,56.70213793456091,54.996561097589236,-0.6751067866593843,-1.2148069415024452,-2.237858604497603,-7.4353085874977864,27.200300760187513,2.5099945068359375,0.12066922149975312,1.0855022430419865,-0.8289026145483689,2.999907100632342,0.1282998142468159,2.042704671837157,-3.077637890624999,62.130268337606985,2.1104696623399875,0.9572024287951765,7,-0.5300025939941406,-1.0100021362304688,-3.480001449584961,-4.295001983642578,0.1999969482421875,3,-0.00408974868100076,-1.1736308216909734,78.77999877929688,-1.0612222654729466,81.45999908447266,2.3818005271188794,81.25,-0.00408974868100076 6952,2019-07-12,80.80999755859375,81.01000213623047,79.55999755859375,81.0,89100.0,0.0014871125735140822,12.809125917314539,-0.13475315455706338,57.55016511567766,55.88940496619395,-0.6415235180378716,-1.387013006097689,-2.163716051155376,-7.476805935044268,24.462834272160705,1.4500045776367188,0.17554418142125883,1.1934974670410128,-0.749189113486139,3.1361840475681646,0.22215417677743687,2.1648407573045887,-3.023327541015618,65.68041460507783,5.403038772065102,0.9713432902635791,7,-0.6499977111816406,-0.9099960327148438,-3.4799976348876953,-4.414997100830078,0.1300048828125,4,-0.014849610004901814,1.1921413674313852,80.69000244140625,-1.1736308216909734,78.77999877929688,-1.0612222654729466,81.45999908447266,-0.014849610004901814 6953,2019-07-15,80.66999816894531,81.48999786376953,80.0199966430664,81.16999816894531,69800.0,-0.0017324513535212915,1.5789508907657508,2.631545133311918,57.36843500112032,56.65886085739215,-0.3887767581614696,-1.2089750538939654,-2.117344387796237,-7.262158143918171,23.148355415938788,1.470001220703125,0.37851397926465324,0.9899982452392635,-1.0052060028317271,2.985202493310254,-0.007603878796231811,1.9876003692747588,-2.7159949032421764,61.53842681209144,0.7627907090059054,0.9976021240354931,7,-0.3899993896484375,-0.7649993896484375,-3.339998245239258,-4.274997711181641,0.06000518798828125,0,-0.01760255610730821,12.809125917314539,80.80999755859375,1.1921413674313852,80.69000244140625,-1.1736308216909734,78.77999877929688,-0.01760255610730821 6954,2019-07-16,80.62000274658203,81.43000030517578,80.4000015258789,80.4000015258789,81300.0,-0.0006197523676469974,-8.363573311138854,-0.44000244140625,58.855293534125494,59.126484133934675,-0.219170534595861,-1.0663741168642957,-2.093854262114405,-7.129382910716529,22.096480876820536,1.029998779296875,0.5018513106843869,0.8465026855468807,-1.1404468354410682,2.8334522065348295,-0.14697207494710085,1.8399774460408622,-2.5053595626788905,60.0592744411138,-2.224646246352272,0.9934747604939749,7,-0.34000396728515625,-0.7150039672851562,-2.585002899169922,-4.225002288818359,-0.3000030517578125,1,0.005829739212313667,1.5789508907657508,80.66999816894531,12.809125917314539,80.80999755859375,1.1921413674313852,80.69000244140625,0.005829739212313667 6955,2019-07-17,81.0999984741211,81.37999725341797,80.62000274658203,80.8499984741211,88900.0,0.005953804405686602,-1.140855362131958,1.1363573311138855,65.45253054498022,61.05737085499432,-0.49226690778556303,-1.354327931109438,-2.570500838862529,-7.515143409924121,21.26434154398508,0.7599945068359375,0.594661778473295,1.1604984283447237,-0.6740977943173476,2.995094651006795,0.24320031701368805,2.0777965396757594,-2.831140968745956,86.4111479732891,16.86101006299657,0.9172981113310351,7,-0.8199996948242188,-1.1949996948242188,-2.5674991607666016,-4.704998016357422,6.989997863769531,2,-0.020221941066642102,-8.363573311138854,80.62000274658203,1.5789508907657508,80.66999816894531,12.809125917314539,80.80999755859375,-0.020221941066642102 6956,2019-07-18,85.33000183105469,85.5199966430664,80.80000305175781,81.37000274658203,131100.0,0.052157872213565826,1.175117913126636,15.839996337890625,74.32322735417617,62.81107081896886,-4.389010887427304,-5.352329234329204,-6.725688985883323,-11.610827416901827,21.236146543671925,4.719993591308594,0.7934241395755066,5.069001770019526,2.0990828342493586,8.038920705789693,3.584042302134435,6.553961237904616,-6.913098577066435,96.8121670940067,26.14711737334119,1.4849594678850864,7,-3.275005340576172,-3.900005340576172,-7.317502975463867,-8.935001373291016,0.8600006103515625,3,-0.058830471870844114,-1.140855362131958,81.0999984741211,-8.363573311138854,80.62000274658203,1.5789508907657508,80.66999816894531,-0.058830471870844114 6957,2019-07-19,85.2300033569336,86.43000030517578,85.05000305175781,85.05000305175781,59400.0,-0.001171902870916175,-14.333276819395584,0.04545463302796482,73.08335182403044,63.45221919236917,-3.988927706129445,-5.054686185888855,-6.517289499962146,-11.361995684856993,20.609169170292358,1.3799972534179688,1.1830444880631745,4.679003143310553,1.002179021889276,8.355827264731829,2.8405910825999143,6.517415204021191,-6.38691449960065,81.2793094747266,10.783425749514862,1.838412060710641,7,-2.7200050354003906,-3.3450050354003906,-6.602502822875977,-8.835002899169922,3.7199935913085938,4,-0.05092108173584964,1.175117913126636,85.33000183105469,-1.140855362131958,81.0999984741211,-8.363573311138854,80.62000274658203,-0.05092108173584964 6958,2019-07-22,84.62000274658203,86.05999755859375,83.83999633789062,85.3499984741211,28100.0,-0.007157111185329246,1.0651232771713672,-4.055524943839274,69.49962307507714,62.454068585717366,-3.1856227296245976,-4.249883030051691,-5.799227854883171,-10.614618636834962,19.644393736326183,2.220001220703125,1.4081846557351696,3.807002258300784,-0.24601662945393343,7.860021146055502,1.7804928144234253,5.833511702178143,-5.1699609734216665,69.98345066323871,-1.0030439917310616,2.02650944387736,7,-2.110004425048828,-2.735004425048828,-5.872503280639648,-8.22500228881836,4.649993896484375,0,-0.04348853918377382,-14.333276819395584,85.2300033569336,1.175117913126636,85.33000183105469,-1.140855362131958,81.0999984741211,-0.04348853918377382 6959,2019-07-23,84.23999786376953,85.04000091552734,83.66000366210938,84.98999786376953,45500.0,-0.004490721702651412,2.2470290453452053,1.0274032733429486,68.84343532872128,64.63091107916328,-2.6483018481535225,-3.6664266895272704,-5.33817297981706,-10.102842546823979,18.45089534229504,1.3799972534179688,1.5200508369246677,3.178497314453125,-1.0803998626629436,7.437394491569194,1.0490487258950907,5.307945903011159,-4.231559408047929,62.30631047052767,-9.817519537216704,2.129448588558036,7,-1.714996337890625,-2.354999542236328,-5.299997329711914,-7.844997406005859,8.410003662109375,1,-0.041666602514783935,1.0651232771713672,84.62000274658203,-14.333276819395584,85.2300033569336,1.175117913126636,85.33000183105469,-0.041666602514783935 6960,2019-07-24,85.55000305175781,85.91000366210938,84.23999786376953,84.23999786376953,39400.0,0.015550869197632045,-1.549617075798608,-1.746673583984375,70.02271492109843,66.11097518877857,-3.2374426257231192,-4.699956139739356,-6.511226870534031,-11.259986076893412,17.88757603661529,1.6700057983398438,1.5550676991047538,4.1600025177001925,-0.4240029449572944,8.74400798035768,1.8679997863714561,6.452005249028929,-5.027839648079876,84.3694905377845,12.619583063906816,2.2920027313287417,7,-2.555004119873047,-3.6650047302246094,-6.397502899169922,-9.15500259399414,7.129997253417969,2,-0.06113387691838468,2.2470290453452053,84.23999786376953,1.0651232771713672,84.62000274658203,-14.333276819395584,85.2300033569336,-0.06113387691838468 6961,2019-07-25,84.19000244140625,85.2699966430664,83.5199966430664,85.2699966430664,38500.0,-0.01589714274503018,2.2407581398305982,-0.8244197897556856,62.50881762147887,66.66193657831205,-1.4849102267679228,-3.0314927783791887,-5.034346785788216,-9.749328771306011,17.288526590537682,2.0300064086914062,1.4781939819065428,2.505501937866214,-1.99875512425632,7.0097589999887475,0.253373406804954,4.7576304689274735,-3.195212085608489,23.02422526348907,-44.934458974153074,2.252128531061266,7,-0.9650039672851562,-2.305004119873047,-4.927501678466797,-7.795001983642578,8.409996032714844,3,0.04632371758390974,-1.549617075798608,85.55000305175781,2.2470290453452053,84.23999786376953,1.0651232771713672,84.62000274658203,0.04632371758390974 6962,2019-07-26,85.48999786376953,85.5999984741211,83.94999694824219,84.38999938964844,44200.0,0.015441208987587718,1.500002889922839,-1.0185225739454777,64.24730727956147,67.42625572036106,-2.292293205213639,-4.060006367541604,-6.2192898212244785,-10.882393423748667,17.1227560934739,1.6500015258789062,1.8957058438243877,3.500997543334961,-1.1731879426583731,8.175183029328295,1.163904800338301,5.838090286331621,-4.06039071202153,77.55907522159778,13.08939398697754,2.3370927429966657,7,-2.0749969482421875,-3.549999237060547,-6.224998474121094,-9.09499740600586,7.9500045776367045,4,0.008188145925002832,2.2407581398305982,84.19000244140625,-1.549617075798608,85.55000305175781,2.2470290453452053,84.23999786376953,0.008188145925002832 6963,2019-07-29,85.44000244140625,85.70999908447266,84.19000244140625,85.4800033569336,52400.0,-0.000584810195491503,5.0800793469138625,-0.03636451910472399,63.51903902758349,67.9444496640786,-1.6701507206707333,-3.749380865991057,-6.066957798238434,-10.656718364466713,16.570184050120627,1.5199966430664062,2.1230374301297275,3.1635021209716854,-1.6213192019676228,7.9483234439109935,0.7710914595020313,5.5559127824413395,-3.6103638373840283,80.33473471172783,17.66628951259309,2.3924106614696568,7,-1.9150009155273438,-3.5000038146972656,-6.1750030517578125,-9.045001983642578,8.819999694824233,0,0.04108139520762588,1.500002889922839,85.48999786376953,2.2407581398305982,84.19000244140625,-1.549617075798608,85.55000305175781,0.04108139520762588 6964,2019-07-30,87.44999694824219,87.95999908447266,85.01000213623047,85.55999755859375,88400.0,0.02352521593400425,1.0274867600020974,-47.24890329963761,80.85411281739395,69.6557365832357,-2.9160818299579034,-5.4280835164108225,-7.933997571385092,-12.479158370519016,16.925752768899894,2.9499969482421875,2.4138039233529014,4.786496734619135,-0.36247775921725633,9.935471228455526,2.2120094877009393,7.360983981537331,-5.252329408127679,88.51347171626915,17.8594117480136,2.5744872469181987,7,-3.069995880126953,-4.744998931884766,-8.18499755859375,-11.054996490478516,8.069999694824219,1,0.02081188974656456,5.0800793469138625,85.44000244140625,1.500002889922839,85.48999786376953,2.2407581398305982,84.19000244140625,0.02081188974656456 6965,2019-07-31,86.91000366210938,88.69999694824219,86.0,87.38999938964844,77700.0,-0.006174880560057772,-1.3478203180458161,-0.25396607542203886,74.52686237582657,69.6783626967524,-1.6374660849178042,-4.532956497846087,-7.246962319678971,-11.757317310034239,17.389533112392304,2.6999969482421875,2.744679808392462,3.8735031127929744,-1.3751620889349283,9.122168314520877,1.249170511929023,6.497835713656926,-4.136102967559054,65.44414709118304,-6.028359640166812,2.6243326008639527,7,-0.8000068664550781,-3.8350067138671875,-7.6450042724609375,-10.515003204345703,7.629997253417969,2,0.06604530689108734,1.0274867600020974,87.44999694824219,5.0800793469138625,85.44000244140625,1.500002889922839,85.48999786376953,0.06604530689108734 6966,2019-08-01,86.12000274658203,88.66000366210938,85.87000274658203,87.05000305175781,58800.0,-0.009089873227928091,-2.9020983498103323,1.9375178815525955,69.88768488446453,69.32328859235619,-0.8086577692295265,-3.4587618025730933,-6.312198992364969,-10.798914242825163,17.75194361153474,2.7900009155273438,3.0890292087491815,2.790502166748041,-2.459808548953447,8.04081288244953,0.16534680889729714,5.415657524598785,-2.6349705015886826,45.68433259662829,-25.425286504352023,2.6251553578507423,8,-0.010005950927734375,-3.0450057983398438,-6.855003356933594,-9.72500228881836,7.849998474121094,3,0.07617275138619406,-1.3478203180458161,86.91000366210938,1.0274867600020974,87.44999694824219,5.0800793469138625,85.44000244140625,0.07617275138619406 6967,2019-08-02,86.69000244140625,87.45999908447266,85.19000244140625,85.98999786376953,51800.0,0.006618667866297168,1.0267846499160425,-0.7526928472398828,71.84329271331049,69.58369632993767,-1.2848979206592048,-3.7442399782633373,-6.749749937997294,-11.186705754939283,18.303239793361538,2.2699966430664062,3.383280089718582,3.058001708984378,-2.2368180368168993,8.352821454785655,0.4105918360837393,5.705411581885016,-2.579174432023038,55.432440022059296,-16.190250021835283,2.647409872900638,8,-0.5800056457519531,-3.6150054931640625,-7.855003356933594,-10.295001983642578,6.159996032714844,4,0.06817390548246216,-2.9020983498103323,86.12000274658203,-1.3478203180458161,86.91000366210938,1.0274867600020974,87.44999694824219,0.06817390548246216 6968,2019-08-05,81.13999938964844,83.88999938964844,80.31999969482422,83.70999908447266,62600.0,-0.06402125845490725,1.4368596061358032,-3.6714041263855437,51.34853963112178,67.6398190302044,4.156672511797751,1.8942170569038694,-1.1010117712191914,-5.479648515691935,17.9282125197479,6.370002746582031,3.0431447256534767,-2.4865013122558537,-7.791957091355542,2.8189544668438344,-5.139229201805705,0.16622657729399748,7.55999755859375,9.785202429389383,-60.68531670005365,2.6527278895498467,8,3.3699989318847656,2.384998321533203,-2.3050003051757812,-4.744998931884766,13.260002136230469,0,0.15158988346414737,1.0267846499160425,86.69000244140625,-2.9020983498103323,86.12000274658203,-1.3478203180458161,86.91000366210938,0.15158988346414737 6969,2019-08-06,80.87000274658203,81.22000122070312,79.91000366210938,81.01000213623047,46000.0,-0.003327540610024382,3.67858310626703,0.054474477148921646,49.396969524816946,65.34806954172868,4.3564957963744035,2.2321919717263086,-0.7453098128802651,-5.06486790822882,17.253708368287008,1.30999755859375,2.7042373770856187,-2.7269981384277315,-8.089430555851791,2.6354342789963283,-5.4082143471397615,-0.04578192971570161,7.662394256591796,10.921499632851383,-55.1560232602274,2.681216208712027,8,3.43499755859375,2.6549949645996094,-2.035003662109375,-4.475002288818359,13.729995727539062,1,0.16557436546166526,1.4368596061358032,81.13999938964844,1.0267846499160425,86.69000244140625,-2.9020983498103323,86.12000274658203,0.16557436546166526 6970,2019-08-07,79.80000305175781,80.76000213623047,78.87000274658203,79.87999725341797,101500.0,-0.013231107437664091,1.0543427332246975,0.5713896457765668,32.62098425495144,62.02719916767007,5.0568663596462216,3.565321827302938,0.4574346734997192,-3.8666521473967066,18.306098665355325,2.0,2.4010580842713694,-3.8479980468750057,-9.034034960353708,1.3380388666036964,-6.44101650361435,-1.2549795901356617,8.387498217773441,9.499491503629612,-50.51372342761829,2.5930184567393497,8,3.984996795654297,3.8449935913085938,-0.9375038146972656,-3.4050025939941406,14.969993591308594,2,0.1969923933600941,3.67858310626703,80.87000274658203,1.4368596061358032,81.13999938964844,1.0267846499160425,86.69000244140625,0.1969923933600941 6971,2019-08-08,80.36000061035156,80.5999984741211,79.04000091552734,79.9800033569336,67000.0,0.007017512997218089,2.6279309090586493,-4.750309966618979,35.12520931914709,58.79141050540181,4.354356397145679,3.1403406358556367,0.027175715586366778,-4.307287953126064,19.415361441768773,1.55999755859375,2.1273898105007447,-3.271500396728513,-8.499097121745436,1.9560963282884103,-5.885298759236974,-0.6577020342200512,7.268450747802731,17.345733399176485,-38.32603581180186,2.6137983625084584,8,3.424999237060547,3.2849960327148438,-1.470001220703125,-3.9650001525878906,15.229995727539062,3,0.1764559506903387,1.0543427332246975,79.80000305175781,3.67858310626703,80.87000274658203,1.4368596061358032,81.13999938964844,0.1764559506903387 6972,2019-08-09,79.61000061035156,80.8499984741211,77.5,80.19999694824219,37500.0,-0.009333001422394127,2.5449730750910278,-1.5526331640130906,34.82735881796509,55.60344603766643,4.674095485183656,4.000961772278885,0.8795970336529138,-3.4410756295837643,20.803573693033933,3.3499984741210938,1.679364124703966,-3.961500549316412,-9.350504554832284,1.4275034561994602,-6.656002552074341,-1.266998546558483,7.492943831108391,33.020356993612324,-19.980157217038936,2.6945020027579356,8,3.4899978637695312,3.4899978637695312,-0.6875019073486328,-3.2150001525878906,15.569999694824219,4,0.18037935561181695,2.6279309090586493,80.36000061035156,1.0543427332246975,79.80000305175781,3.67858310626703,80.87000274658203,0.18037935561181695 6973,2019-08-12,79.25,80.02999877929688,78.51000213623047,79.55999755859375,65900.0,-0.0045220526013254325,1.43199462890625,0.52542285211814,34.869608466832446,50.49405666538182,4.541268270037776,4.4787531092228505,1.348974007786893,-2.955876595152546,21.960417372324923,1.5199966430664062,1.4025757162211647,-4.250501251220697,-9.83435603636147,1.333353533920075,-7.042428643791084,-1.4585738586503112,7.0847088861431615,47.04299531571737,-4.5829249325029195,2.7919273925703867,8,3.8499984741210938,3.8499984741210938,-0.2025012969970703,-2.854999542236328,15.099998474121094,0,0.1716088135535785,2.5449730750910278,79.61000061035156,2.6279309090586493,80.36000061035156,1.0543427332246975,79.80000305175781,0.1716088135535785 6974,2019-08-13,81.08999633789062,81.19999694824219,79.23999786376953,79.23999786376953,42100.0,0.023217619405559997,-1.1189196768433252,-5.967784012600906,36.8977274051681,46.313041668641986,1.9045107058141042,2.820374968071178,-0.3476938195202024,-4.680259729123506,22.95421596833404,1.9599990844726562,1.0018966201780444,-2.434004592895505,-7.970572603485721,3.102563417694711,-5.20228859819062,0.33427941239961,4.53793583736109,97.02700807891688,47.49636195563293,2.7682840052951097,8,1.9900054931640625,2.0100021362304688,-1.9799976348876953,-4.609996795654297,13.1300048828125,1,0.1641386828102367,1.43199462890625,79.25,2.5449730750910278,79.61000061035156,2.6279309090586493,80.36000061035156,0.1641386828102367 6975,2019-08-14,79.45999908447266,80.72000122070312,78.87999725341797,80.02999877929688,59000.0,-0.02010108924689058,-1.127168088906529,-0.3081081972756853,36.32154003718068,42.58347001894377,2.6447094289004127,4.554731373056143,1.3864350148408136,-2.9190031751323318,24.056451745636554,2.2099990844726562,0.5443780097390771,-3.982001876831049,-9.714832050351035,1.7508282966889368,-6.848416963591049,-1.115586790071049,5.5176985167589265,52.97299192108312,0.08576624959665935,2.8664150867599947,8,3.020000457763672,3.6399993896484375,-0.19250106811523438,-2.979999542236328,14.300003051757827,2,0.1905361133160013,-1.1189196768433252,81.08999633789062,1.43199462890625,79.25,2.5449730750910278,79.61000061035156,0.1905361133160013 6976,2019-08-15,80.30999755859375,80.66999816894531,79.25,79.80999755859375,72000.0,0.010697187061599056,1.3278635215248769,-0.8771934521021001,34.61992733941662,38.44754053295557,0.9877655430199752,3.4882057851640127,0.6087485534464605,-3.6491906235031024,23.06777303156143,1.4199981689453125,-0.3915455124537033,-2.881003189086911,-8.704643747473966,2.9426373693001437,-5.792823468280446,0.030817090106623368,4.069484234539303,75.9459426021618,25.098090179273044,2.9118202791935306,8,0.38500213623046875,2.7900009155273438,-0.8274974822998047,-3.2249984741210938,13.459999084472656,3,0.18005229142141022,-1.127168088906529,79.45999908447266,-1.1189196768433252,81.08999633789062,1.43199462890625,79.25,0.18005229142141022 6977,2019-08-16,80.88999938964844,81.73999786376953,80.48999786376953,80.9000015258789,66200.0,0.007222037712447005,-2.0863999849296877,-0.0200042724609375,36.90268184289842,36.84244522315297,-0.5604221681279995,2.7050816284920813,0.08704532581631952,-4.107187376110517,21.477188182490053,1.4300003051757812,-1.1929731213545125,-2.084001159667963,-7.911170614547856,3.7431682952119303,-4.997585887107903,0.8295835677719765,2.9391238600339733,73.68422295813039,25.468837919709713,2.913584727439945,8,-1.2700004577636719,2.2099990844726562,-0.9699993133544922,-3.6499977111816406,14.300003051757798,4,0.18172823660724813,1.3278635215248769,80.30999755859375,-1.127168088906529,79.45999908447266,-1.1189196768433252,81.08999633789062,0.18172823660724813 6978,2019-08-19,80.94000244140625,81.79000091552734,80.36000061035156,81.29000091552734,81900.0,0.000618161109347426,1.1185213651545378,34.99237223493516,28.87735429627817,34.56248797553756,-0.7171994043879408,2.4930672226439867,0.06810973004499488,-4.040521843284665,20.694070818276483,1.4300003051757812,-1.943369348405767,-1.8499980926513615,-7.690712689752047,3.990716504449324,-4.770355391201704,1.0703592058989813,2.3827909483015617,70.79046720151014,26.52939588756648,2.9203572985503436,8,-1.2950019836425781,2.1599960327148438,-0.9100017547607422,-3.460002899169922,14.930000305175795,0,0.1759327580213268,-2.0863999849296877,80.88999938964844,1.3278635215248769,80.30999755859375,-1.127168088906529,79.45999908447266,0.1759327580213268 6979,2019-08-20,80.7300033569336,81.66999816894531,79.98999786376953,81.05000305175781,77500.0,-0.002594503065708187,1.1538604496481164,0.9142888283378746,29.509274928980332,34.216742494874104,-0.5913326032841155,2.557761295143976,0.3141465403531498,-3.71995846062552,20.05864066477109,1.6800003051757812,-2.8560413975967407,-1.8844974517822237,-7.7526333759141295,3.983638472349682,-4.818565413848177,1.0495705102837292,2.126966561597598,63.57401289916628,21.083972443570858,2.934067962065955,8,-1.0850028991699219,2.3699951171875,-0.6375045776367188,-3.2500038146972656,15.549995422363281,1,0.1687104490379998,1.1185213651545378,80.94000244140625,-2.0863999849296877,80.88999938964844,1.3278635215248769,80.30999755859375,0.1687104490379998 6980,2019-08-21,80.31999969482422,81.54000091552734,79.5999984741211,81.12000274658203,76400.0,-0.005078702403821467,1.3658575163520315,2.5000119209403238,30.272094367844858,33.67750750028497,-0.11154003659476075,2.6939781133435474,0.7616470573193794,-3.208635755391981,19.095519671101943,1.94000244140625,-3.0684374261319363,-2.033000946044922,-7.815847750016744,3.7498458579269,-4.92442434803084,0.8584224559409961,2.1084126302244783,42.12595705313241,0.03832182417651353,2.8914234019859135,8,-0.6749992370605469,2.779998779296875,-0.22750091552734375,-1.8299980163574219,17.209999084472656,2,0.17305778857933207,1.1538604496481164,80.7300033569336,1.1185213651545378,80.94000244140625,-2.0863999849296877,80.88999938964844,0.17305778857933207 6981,2019-08-22,88.08999633789062,88.63999938964844,83.12999725341797,85.23999786376953,367100.0,0.09673800638182906,1.789871266188301,-3.562484502851475,53.196333987812466,35.71850474137912,-7.453545104732811,-5.026575018468861,-6.946201625879127,-10.8173708353236,19.062422944390043,8.319999694824219,-3.0259523038951954,5.541996002197266,-0.7428948672537956,11.826886871648327,2.399550567471735,8.684441436922796,-10.589996337890625,93.91589606132548,51.30558619871775,3.1424454347255337,8,-4.514995574951172,-4.989997863769531,-7.99749755859375,-8.914997100830078,8.510002136230469,3,0.0643660578278511,1.3658575163520315,80.31999969482422,1.1538604496481164,80.7300033569336,1.1185213651545378,80.94000244140625,0.0643660578278511 6982,2019-08-23,86.19000244140625,89.87999725341797,85.70999908447266,88.0,208000.0,-0.021568781649127122,-2.0108243589390478,-0.6350872026876899,63.835636367284785,38.93695228587382,-5.053445045038643,-3.23743459479347,-4.969072396205263,-8.758979998834121,19.00485943710114,4.1699981689453125,-2.5947388257851856,3.607001876831049,-2.7542067547138203,9.968210508375918,0.42639756105860727,6.787606192603491,-8.467202453613282,64.10510457021567,16.62623283583013,3.180604315772437,8,-1.8100051879882812,-2.5000038146972656,-4.447505950927734,-6.040004730224609,10.879997253417969,4,0.08794516750145354,1.789871266188301,88.08999633789062,1.3658575163520315,80.31999969482422,1.1538604496481164,80.7300033569336,0.08794516750145354 6983,2019-08-26,88.94999694824219,88.95999908447266,85.05000305175781,86.25,192300.0,0.03202221172591613,1.874995792615198,-1.4917130332153095,69.47926947566445,42.557123627040085,-7.032319611775392,-6.0301555486203995,-7.58055152041301,-11.332222294825016,18.776670759234865,3.9099960327148438,-2.1406204032693807,6.1914966583251925,-0.6751858718759536,13.058179188526339,2.7581553932246123,9.624837923425773,-10.740909069824227,90.95330335010613,37.24530946371803,3.4333412651005752,8,-4.569999694824219,-5.259998321533203,-6.752498626708984,-8.34499740600586,9.050003051757812,0,0.07015183482012888,-2.0108243589390478,86.19000244140625,1.789871266188301,88.08999633789062,1.3658575163520315,80.31999969482422,0.07015183482012888 6984,2019-08-27,89.2699966430664,89.76000213623047,87.31999969482422,89.30999755859375,147000.0,0.003597523392951052,4.191438937090634,-0.014815170644317225,73.68684800393262,46.70882451223474,-6.783298036399614,-6.542238310990925,-7.724300644826172,-11.46905792465435,17.714276411411007,2.44000244140625,-1.5653227995916268,6.420496368408209,-0.7495089391982788,13.590501676014696,2.835493714604965,10.005499022211453,-10.594072389648446,94.06614121803149,33.32991864750809,3.585002653803242,8,-4.704998016357422,-5.579998016357422,-7.072498321533203,-8.664997100830078,7.319999694824219,1,0.07393308336175752,1.874995792615198,88.94999694824219,-2.0108243589390478,86.19000244140625,1.789871266188301,88.08999633789062,0.07393308336175752 6985,2019-08-28,92.6500015258789,93.12999725341795,88.98999786376953,89.6500015258789,151900.0,0.03786271994976076,1.090913294441327,-74.99828342551974,76.93995252447445,51.411049532796724,-9.046920651283713,-9.981947818820487,-10.853874277406675,-14.65683901771743,16.6362113498274,4.139999389648423,-0.8171407809130073,9.51350135803223,1.2786921246987788,17.74831059136568,5.396096741365497,13.630905974698962,-13.525914352460944,95.20004272460952,27.77827884539971,4.117404616666728,8,-6.285003662109375,-7.335002899169922,-10.445001602172852,-12.045001983642578,3.1299972534179688,2,0.03917967829071256,4.191438937090634,89.2699966430664,1.874995792615198,88.94999694824219,-2.0108243589390478,86.19000244140625,0.03917967829071256 6986,2019-08-29,92.68000030517578,94.16000366210938,92.25,93.47000122070312,78300.0,0.0003237860637108625,-1.315153813075383,-0.26333363850911456,79.58353638677355,56.15336670433841,-7.976522607939415,-10.008426659929114,-10.664036428332125,-14.500471646308938,15.677802152647496,1.910003662109375,-0.16921329364809878,9.21550025939942,0.014438265716719911,18.41656225308212,4.614969262558077,13.816031256240763,-12.715558526957821,83.75408059520998,11.485856853446506,4.600530996841348,8,-5.799999237060547,-6.849998474121094,-10.240001678466797,-12.075000762939453,2.129997253417983,3,0.052330583277417686,1.090913294441327,92.6500015258789,4.191438937090634,89.2699966430664,1.874995792615198,88.94999694824219,0.052330583277417686 6987,2019-08-30,92.5999984741211,93.54000091552734,92.4800033569336,92.97000122070312,61800.0,-0.0008632049071132242,-2.4754418220704664,0.4683573642886805,80.60523759400759,61.900909292975,-6.773031027304754,-9.974351124947347,-10.37768110095061,-14.224852976558694,15.188170915033039,1.05999755859375,0.6907210639265031,8.83999862670899,-1.143565622172133,18.823562875590113,3.8482165022684285,13.831780751149552,-11.499911745191824,82.87590468198576,7.110476391421173,4.991782124440562,8,-5.719997406005859,-6.769996643066406,-10.045000076293945,-11.994998931884766,1.6699981689453125,4,0.04319654498825809,-1.315153813075383,92.68000030517578,1.090913294441327,92.6500015258789,4.191438937090634,89.2699966430664,0.04319654498825809 6988,2019-09-03,93.44000244140624,94.12000274658205,91.6999969482422,92.58999633789062,145500.0,0.009071317290787029,1.1900438429937235,-2.297296740004498,79.67325216820011,67.47468454177721,-6.317829542214227,-10.377691946304381,-10.995704095904529,-14.869874161666019,16.86628571417852,2.4200057983398438,1.623859273394828,9.065002441406236,-1.7220602859361378,19.85206516874861,3.671471077735049,14.458533805077423,-11.295122357822564,89.47367246939021,15.720319327566898,5.393531363671184,9,-6.560001373291001,-7.610000610351548,-10.762502670288072,-12.835002899169908,-0.6600036621093608,1,0.03884842849500414,-2.4754418220704664,92.5999984741211,-1.315153813075383,92.68000030517578,1.090913294441327,92.6500015258789,0.03884842849500414 6989,2019-09-04,94.26000213623048,94.83999633789062,92.77999877929688,93.98999786376952,107200.0,0.00877568143620766,1.881130223227624,0.31764980432991347,87.00000762939455,73.77778601528271,-5.60633196424655,-10.691258469898585,-11.576071392524923,-15.4769662351775,18.5172186081329,2.05999755859375,2.587073771311452,9.215502166748067,-2.2935522838848925,20.724556617381026,3.460974941431587,14.970029392064546,-11.153912166364748,90.0855666163694,13.137554405332907,5.75452722531648,9,-5.275005340576186,-8.09000396728517,-11.527502059936538,-13.655002593994155,-1.3600006103515767,2,0.039677464237315,1.1900438429937235,93.44000244140624,-2.4754418220704664,92.5999984741211,-1.315153813075383,92.68000030517578,0.039677464237315 6990,2019-09-05,95.5199966430664,96.87999725341795,94.2300033569336,94.77999877929688,162700.0,0.013367223406327788,-1.880445824746741,2.7406894602992313,87.26115149677835,77.56276573850117,-5.01035450023015,-11.292118807435543,-12.567502773282854,-16.528296591535778,19.97625732225507,2.649993896484361,3.8019994448855243,9.689496994018555,-2.4418235907016737,21.820817578738783,3.6238367016584476,15.755157286378662,-11.240516036398176,73.74516350910902,-3.1920612710272707,6.065660292360112,9,-4.554996490478516,-8.329998016357422,-11.977497100830078,-14.14999771118164,-2.8599929809570312,3,0.011201839744849673,1.881130223227624,94.26000213623048,1.1900438429937235,93.44000244140624,-2.4754418220704664,92.5999984741211,0.011201839744849673 6991,2019-09-06,94.54000091552734,96.3000030517578,94.38999938964844,95.56999969482422,79900.0,-0.010259587122904312,-1.8721820038318797,-1.391894260410545,82.79675187811148,79.66955635081524,-3.374022747011111,-9.692250784216071,-11.302872569576166,-15.34449434233278,21.51414430147795,1.9100036621093608,5.105987685217826,8.000501251220697,-4.438214988256917,20.43921749069831,1.7811431314818975,14.219859370959497,-8.748458311249152,54.82632818471973,-21.592003185475008,6.219358119738806,9,-3.575000762939453,-7.350002288818359,-9.947504043579102,-12.800003051757812,-1.4100036621093892,4,0.013116118592779502,-1.880445824746741,95.5199966430664,1.881130223227624,94.26000213623048,1.1900438429937235,93.44000244140624,0.013116118592779502 6992,2019-09-09,93.97000122070312,94.9000015258789,93.5,94.54000091552734,112800.0,-0.006029190705567289,1.1705434609038166,0.553398417824657,80.54385134081417,80.89895433583187,-1.7705667406534644,-8.423133913637429,-10.484454962552917,-14.572093267798778,22.329370136811477,1.4000015258789062,6.531761698407905,6.712501525878906,-5.699816705145423,19.124819756903236,0.5063424103667415,12.918660641391071,-6.8478440585281675,43.82247372056678,-31.93183604483889,6.206159115512162,9,-1.8700027465820312,-6.780002593994141,-9.377504348754883,-12.230003356933594,-0.45000457763671875,0,0.008938984005308015,-1.8721820038318797,94.54000091552734,-1.880445824746741,95.5199966430664,1.881130223227624,94.26000213623048,0.008938984005308015 6993,2019-09-10,92.8499984741211,94.27999877929688,92.16999816894531,93.75,184800.0,-0.011918726530092627,1.1530628530056326,1.5789508907657508,77.24820242603874,81.29466038273256,-0.04377414409751168,-6.5687980416375495,-9.133276020964985,-13.238179935335154,22.936925244349254,2.1100006103515625,6.9924524252145375,4.912498855590826,-7.137570388001976,16.962568099183628,-1.1125357662055677,10.93753347738722,-4.556900500996974,14.437376589255068,-60.261073765843804,6.0250346217964,9,0.08499908447265625,-5.659999847412109,-8.257501602172852,-11.110000610351562,1.7799987792968608,1,0.015293464644924981,1.1705434609038166,93.97000122070312,-1.8721820038318797,94.54000091552734,-1.880445824746741,95.5199966430664,0.015293464644924981 6994,2019-09-11,94.4000015258789,95.62999725341795,92.62999725341795,92.62999725341795,115700.0,0.01669362495670712,-2.3898223260544804,-1.9666680795151261,80.11122343824135,81.64702381759554,-0.8823478829293805,-7.452621567078381,-10.429970004683511,-14.560852155488817,24.35064434480367,3.0,7.4615798917831455,5.797001647949216,-6.130301126529886,17.724304422428318,-0.16664973929033522,11.760653035188767,-5.076475639119522,47.34615266243258,-30.172402561849445,5.963651387239549,9,-0.11000442504882812,-7.210002899169922,-10.382503509521484,-12.660003662109375,2.55999755859375,2,-0.017161045766910576,1.1530628530056326,92.8499984741211,1.1705434609038166,93.97000122070312,-1.8721820038318797,94.54000091552734,-0.017161045766910576 6995,2019-09-12,94.5999984741211,95.77999877929688,93.95999908447266,94.66000366210938,145600.0,0.002118611705608453,-1.716409412595296,-0.03390115432029559,70.58825516456291,80.6475481262388,-0.8679198937303312,-6.809328997106093,-10.360729290273795,-14.515517228316895,25.697775198508477,1.8199996948242188,7.591573568105076,5.2399986267089815,-6.153870168481717,16.63386742189968,-0.4569357708863748,10.936933024304338,-4.369696023362678,58.83771022374626,-15.920686360872509,5.69693439759535,9,-0.3100013732910156,-7.409999847412109,-10.684999465942383,-12.860000610351562,0.3300018310546875,3,-0.01797036972159405,-2.3898223260544804,94.4000015258789,1.1530628530056326,92.8499984741211,1.1705434609038166,93.97000122070312,-0.01797036972159405 6996,2019-09-13,94.7699966430664,94.9800033569336,93.52999877929688,94.58999633789062,99000.0,0.0017970208423609968,3.83323796808443,-2.9997457088366177,80.46874195675628,80.63238194432199,-0.7937455586667426,-6.156102348788636,-10.280076188969247,-14.43766244489575,27.03366458559151,1.4500045776367188,7.650690821900696,4.68699684143067,-6.108295644354342,15.482289327215682,-0.7106494014618363,10.084643084323176,-3.741730815988845,72.02210621975189,-3.915160106540384,5.397646242892508,9,-0.4799995422363281,-7.579998016357422,-11.054998397827148,-13.029998779296875,0.23000335693359375,4,-0.022264356396507257,-1.716409412595296,94.5999984741211,-2.3898223260544804,94.4000015258789,1.1530628530056326,92.8499984741211,-0.022264356396507257 6997,2019-09-16,95.58999633789062,96.33000183105469,94.31999969482422,94.52999877929688,111300.0,0.008652524257361627,-1.716226944212469,5.888865341414826,77.34761006376263,80.37397726605116,-1.2795716364460503,-6.132779522268038,-10.846978580706434,-15.019130404476073,29.172057131183337,2.0100021362304688,7.31826715270428,4.771996688842776,-5.3698226544965735,14.913816032182126,-0.2989129828268915,9.842906360512444,-3.8595227396522205,82.21142207387302,7.8359411414649145,5.070909671669673,9,-1.0649986267089844,-8.39999771118164,-11.874998092651367,-13.849998474121094,0.160003662109375,0,-0.02573490091763464,3.83323796808443,94.7699966430664,-1.716409412595296,94.5999984741211,-2.3898223260544804,94.4000015258789,-0.02573490091763464 6998,2019-09-17,95.18000030517578,96.33999633789062,94.7699966430664,95.79000091552734,103800.0,-0.0042891102460721475,-1.1957915853046939,-0.5754735993550988,74.16192038727145,78.94752312803749,-0.666936085984517,-4.849916884458878,-10.203096268060051,-14.364657355095801,31.362059193605106,1.5699996948242188,6.922991367506327,3.650000762939456,-5.525271692482335,12.825273218361247,-0.9376354647714322,8.237636990650344,-2.831583868315832,68.7332528579391,-3.0213070932117887,4.587636227710894,9,-0.6550025939941406,-7.4850006103515625,-12.080001831054688,-13.44000244140625,0.3000030517578125,1,-0.017440677209360156,-1.716226944212469,95.58999633789062,3.83323796808443,94.7699966430664,-1.716409412595296,94.5999984741211,-0.017440677209360156 6999,2019-09-18,94.3499984741211,95.5,93.44000244140624,95.16000366210938,98800.0,-0.008720338604680133,1.765101358443825,1.327876028716512,58.780982616316834,75.78305991909731,0.19799559010117207,-3.1064928288665214,-9.150800556351996,-13.299388827396783,33.21513593031732,2.059997558593764,6.491756955490047,2.1389991760253935,-5.564984482780702,9.842982834831489,-1.712992653377654,5.990991005428441,-1.457792339274178,31.379239584539466,-35.86427147774408,3.8519918294030497,9,-0.095001220703125,-6.470001220703125,-11.25,-12.365001678466797,0.7000045776367045,2,0.002967660665873284,-1.1957915853046939,95.18000030517578,-1.716226944212469,95.58999633789062,3.83323796808443,94.7699966430664,0.002967660665873284 7000,2019-09-19,94.22000122070312,94.80999755859376,93.69000244140624,94.4499969482422,101600.0,-0.0013778193483874324,1.3578920316741248,0.28394352400419953,57.873222439177376,73.01377887032686,0.13879130653744198,-1.9834409433304359,-8.709039145068942,-12.955804353566577,34.96978974314728,1.1199951171875284,6.047874619084752,1.3140018463134737,-4.015137415894557,6.643141108521505,-1.3505677847905417,3.978571477417489,-0.8492601516276892,26.89656623906925,-36.67805093506377,2.664569631104014,9,0.03499603271484375,-6.340003967285156,-11.130001068115234,-12.235004425048828,-1.1600036621093608,3,0.0290808514993679,1.765101358443825,94.3499984741211,-1.1957915853046939,95.18000030517578,-1.716226944212469,95.58999633789062,0.0290808514993679 7001,2019-09-20,93.76000213623048,95.0,93.5500030517578,94.5199966430664,105700.0,-0.004882180837539218,-1.4576372006413552,3.3043853247526034,55.70868595544017,70.25431604972974,0.532511242509969,-1.135075212372115,-7.9977677780706955,-12.276976357985134,35.47757489096012,1.4499969482422017,5.360451191153672,0.5705024719238452,-4.259811503771445,5.400816447619135,-1.8446545159237928,2.985659459771483,3.1199951171874716,11.034495459186209,-48.02911556910177,2.4151569878476447,9,0.4949951171874858,-5.695003509521499,-10.970003128051772,-11.775005340576186,-1.2799987792968892,4,0.012478649128498498,1.3578920316741248,94.22000122070312,1.765101358443825,94.3499984741211,-1.1957915853046939,95.18000030517578,0.012478649128498498 7002,2019-09-23,93.7699966430664,94.56999969482422,93.16000366210938,93.66000366210938,62200.0,0.00010659670017276746,-1.5405494573472909,-0.14472865259903497,51.76846166363706,67.42323374279623,0.5488834981298396,-0.5776977501132023,-7.755061568316492,-12.084543776585335,35.57907103827665,1.4099960327148438,4.518233222073576,0.20149726867676065,-3.331739863625714,3.734734400979235,-1.5651212974744766,1.968115834827998,3.043400726318339,19.182213393217022,-34.546171882399705,1.7666185661512404,9,0.7150001525878906,-5.529998779296875,-11.87249755859375,-11.39999771118164,8.19000244140625,0,0.0131172379328921,-1.4576372006413552,93.76000213623048,1.3578920316741248,94.22000122070312,1.765101358443825,94.3499984741211,0.0131172379328921 7003,2019-09-24,95.19000244140624,95.63999938964844,93.72000122070312,94.16999816894531,79900.0,0.01514349844487084,1.0,9.273357841437063,54.682788044651495,64.59785203239736,-0.5635491322232014,-1.5876480878028758,-8.896142627989306,-13.435514480967,36.15566837696426,1.9199981689453125,3.8454909494238905,1.309502792358387,-1.5430014118144584,4.1620069965312325,-0.11674930972803566,2.73575489444481,1.4772591796874934,81.85493050470936,31.37362815882358,1.4262521020864232,9,-0.4400024414062358,-6.9500045776367045,-13.830003738403306,-12.395004272460923,9.790000915527358,1,0.005882945101703063,-1.5405494573472909,93.7699966430664,-1.4576372006413552,93.76000213623048,1.3578920316741248,94.22000122070312,0.005882945101703063 7004,2019-09-25,95.87000274658205,97.02999877929688,95.08000183105469,95.08000183105469,102700.0,0.007143610544546153,-3.936695413676881,0.7745074573279527,51.871692225843425,62.51823392809519,-1.1321598444967975,-1.8422956487940212,-9.281953959174459,-14.007335687780369,36.68583388858166,1.9499969482421875,3.248227356502568,1.6595027923584098,-0.3495863803776018,3.6685919650944214,0.6549582059903969,2.6640473787264227,-2.7099990844726705,70.02590448853458,21.558395957740956,1.004544586368009,9,-0.7750015258789205,-7.555004119873061,-14.497503280639663,-12.855003356933608,10.25,2,-0.00406800227887083,1.0,95.19000244140624,-1.5405494573472909,93.7699966430664,-1.4576372006413552,93.76000213623048,-0.00406800227887083 7005,2019-09-26,96.27999877929688,97.25,96.2699966430664,96.37999725341795,69000.0,0.004276583091361585,-15.333015449170322,-0.1265802002954977,59.90888164954978,60.233805005072256,-1.4290683738762766,-2.072664224733529,-9.402405353218867,-14.293375486895926,36.41809879236104,1.3799972534179545,2.7912273762861446,1.8879989624023494,-0.18244023499900663,3.9584381598037055,0.8527793637016714,2.9232185611030275,-3.042595214843743,76.28356750061558,27.43812740435648,1.0352195987006803,9,-1.0749969482421875,-7.854999542236328,-14.907499313354492,-13.260002136230469,8.620002746582031,3,-0.012775194673180224,-3.936695413676881,95.87000274658205,1.0,95.19000244140624,-1.5405494573472909,93.7699966430664,-0.012775194673180224 7006,2019-09-27,97.52999877929688,97.75,95.26000213623048,95.9800033569336,81200.0,0.012982966512758098,1.5025131022531515,-15.500190737775911,68.81607174540709,59.285856303032745,-2.5103836224817684,-3.099602670591821,-10.478732336589033,-15.399874886330068,35.68663286701005,2.489997863769517,2.1170974874703035,2.895499038696286,0.551328951769122,5.23966912562345,1.723413995232704,4.067584082159868,-4.132091357421871,95.20694125860177,43.837230446963595,1.172085043463584,9,-2.0749969482421875,-7.090000152587891,-16.157499313354492,-14.510002136230469,5.410003662109361,4,-0.045832064766230474,-15.333015449170322,96.27999877929688,-3.936695413676881,95.87000274658205,1.0,95.19000244140624,-0.045832064766230474 7007,2019-09-30,96.5999984741211,99.8499984741211,96.48999786376952,97.98999786376952,206000.0,-0.009535530778384427,-3.173912219347323,-0.8967764482356266,70.22656118831053,58.84859416981487,-1.5891656341561742,-1.9547905098887526,-9.379061195283896,-14.313878775041914,35.14761752205261,3.3600006103515767,1.8633073390377888,1.7654987335205021,-0.5298454558411834,4.060842922882188,0.6178266388396594,2.913170828201345,-2.9409654975585937,46.982031709918594,-8.685137725214453,1.1476720946808463,9,-0.09499740600585938,-4.149997711181641,-13.26249885559082,-13.580001831054688,6.19000244140625,0,-0.0426500536466492,1.5025131022531515,97.52999877929688,-15.333015449170322,96.27999877929688,-3.936695413676881,95.87000274658205,-0.0426500536466492 7008,2019-10-01,97.06999969482422,98.7699966430664,96.58000183105469,97.16000366210938,157800.0,0.0048654371441738675,-3.0934494142477202,0.06475108403315287,66.30038063192731,59.684082838216035,-1.970048138986158,-2.2544863908161403,-9.650766727974514,-14.621332064153478,35.005799045469075,2.1899948120117188,1.4740555969475082,2.054000091552737,-0.348624211651682,4.456624394757156,0.8526879399505276,3.255312243154947,-2.9156894784570255,41.71906214362146,-14.380998162014194,1.2013121516022092,10,-0.5649986267089844,-4.619998931884766,-13.035001754760742,-13.460002899169922,5.349998474121094,1,0.050376011177727165,-3.173912219347323,96.5999984741211,1.5025131022531515,97.52999877929688,-15.333015449170322,96.27999877929688,0.050376011177727165 7009,2019-10-02,98.0,98.37000274658205,95.5999984741211,96.48999786376952,159800.0,0.00958071812196959,1.4622176709741332,-16.77706196490649,69.05832473029811,60.926871981673884,-2.601413556616734,-3.046104519228493,-10.355325665384129,-15.394021085361842,34.46475340605687,2.7700042724609517,1.1572652591718224,2.7970005035400334,0.08045417361034879,5.513546833469718,1.438727338575191,4.155273668504876,-3.3900347230124908,59.694990193145046,3.7784162845129643,1.35827316496484,10,-1.4949989318847656,-4.415000915527344,-13.965002059936523,-14.390003204345703,4.260002136230483,2,0.07122452405034285,-3.0934494142477202,97.06999969482422,-3.173912219347323,96.5999984741211,1.5025131022531515,97.52999877929688,0.07122452405034285 7010,2019-10-03,96.58999633789062,98.23999786376952,96.37000274658205,97.48999786376952,134000.0,-0.014387792470503813,-1.7910610072024538,-0.5960266573699191,58.956694908954134,61.28776186539765,-0.9162224594211068,-1.635691792348922,-8.773848732506394,-13.813987951233798,33.432543047007975,1.8699951171874716,0.8744795542960304,1.3334968566894503,-1.4506402354600993,4.117633948839,-0.05857168938533164,2.725565402764232,-1.5608284051324262,28.975931651208185,-23.874666940193002,1.3920685460747781,10,-0.08499526977539062,-2.1699981689453125,-12.46249771118164,-12.979999542236328,5.010002136230469,3,0.09866452810862114,1.4622176709741332,98.0,-3.0934494142477202,97.06999969482422,-3.173912219347323,96.5999984741211,0.09866452810862114 7011,2019-10-04,95.77999877929688,97.2699966430664,95.2300033569336,96.56999969482422,69300.0,-0.008385936321606446,-1.1587324654354627,0.8777773068283103,50.93597318059501,61.19526314505965,0.23517602886171574,-0.7673773958690902,-7.754411145786918,-12.840457514518135,32.09966178094832,2.0399932861328125,0.8958478035355171,0.4614994049072294,-2.310657022965458,3.2336558327799168,-0.9245788090291143,1.847577618843573,4.069999694824219,11.9046754035987,-35.69396193772256,1.3860782139363463,10,1.0050010681152344,-0.005001068115234375,-9.940000534057617,-10.545001983642578,4.0500030517578125,4,0.09521823828372544,-1.7910610072024538,96.58999633789062,1.4622176709741332,98.0,-3.0934494142477202,97.06999969482422,0.09521823828372544 7012,2019-10-07,94.80999755859376,95.80999755859376,94.44000244140624,95.44000244140624,93300.0,-0.010127388108849944,1.0,0.7974736110171833,48.27262942011617,60.483023297889055,1.5290069199662355,0.28330613538661,-6.623832346069818,-11.720484094082465,31.046287245984804,1.3699951171875284,0.9226342324651142,-0.5505016326904126,-3.261411001251318,2.1604077358704927,-1.9059563169708724,0.8049530515900472,4.947601013183586,8.544933317593543,-34.8774839190487,1.3554546842804533,10,2.3350028991699077,0.9650001525878764,-8.454996109008803,-9.059997558593764,5.440002441406236,0,0.0857505019740985,-1.1587324654354627,95.77999877929688,-1.7910610072024538,96.58999633789062,1.4622176709741332,98.0,0.0857505019740985 7013,2019-10-08,94.2699966430664,95.05999755859376,93.30999755859376,94.80999755859376,72600.0,-0.005695611532883227,2.365381652789403,0.8571376671188367,49.6161139869817,60.232403493571084,2.1509793612122934,0.9856806864410146,-5.924606199039999,-11.039313678607925,30.443092418208973,1.75,1.005852960993053,-1.1615024566650334,-3.661761510124194,1.338756596794127,-2.4116319833946136,0.08862707006454684,5.2748980834960975,18.97229447020214,-24.900565096794512,1.250129526729577,10,2.3100013732910156,1.5050010681152344,-7.914995193481445,-8.519996643066406,6.100006103515639,1,0.09037874802011658,1.0,94.80999755859376,-1.1587324654354627,95.77999877929688,-1.7910610072024538,96.58999633789062,0.09037874802011658 7014,2019-10-09,92.77999877929688,94.81999969482422,92.72000122070312,94.66000366210938,64600.0,-0.015805642482529136,-1.0999984741210938,3.481484621144598,43.88793467475976,58.452298274149975,3.5275218941899453,2.4749828226841544,-4.3542121740970146,-9.40787281974471,29.336916628825456,2.0999984741210938,1.1169593880001258,-2.570500183105466,-5.305416677467164,0.16441631125623246,-3.937958430286315,-1.2030419359246167,6.390802117187505,1.0869129543604394,-43.07718388715557,1.3674582471808512,10,3.5050010681152344,3.229999542236328,-6.424997329711914,-6.974998474121094,7.160003662109361,2,0.10390169774177149,2.365381652789403,94.2699966430664,1.0,94.80999755859376,-1.1587324654354627,95.77999877929688,0.10390169774177149 7015,2019-10-10,92.9000015258789,93.30999755859376,92.31999969482422,92.75,56400.0,0.0012934118146250562,1.0412461951092593,-0.07978783845204857,46.241256875790214,55.943985510859214,3.2158239493215035,2.3411209371392943,-4.373358461469792,-9.38062642790669,28.059785124781634,0.9899978637695455,1.0924530063595626,-2.365497589111328,-5.297214755054995,0.5662195768323386,-3.8313561720831615,-0.8996390061394948,5.754735396542969,11.717215932035154,-35.124093165959216,1.4658585829718336,10,3.18499755859375,3.109996795654297,-5.322504043579102,-6.7550048828125,7.8699951171875,3,0.10075350330047295,-1.0999984741210938,92.77999877929688,2.365381652789403,94.2699966430664,1.0,94.80999755859376,0.10075350330047295 7016,2019-10-11,92.66000366210938,94.08999633789062,92.3499984741211,93.44000244140624,71300.0,-0.0025833999981439426,-1.485694978801321,-5.199938965464531,45.24424837425986,53.16817297596469,3.0087695108768884,2.545444672990044,-4.007745505746925,-8.991363997549172,27.087674804331208,1.7399978637695312,1.041383420674407,-2.499995803833002,-5.650486714836106,0.6504951071701015,-4.075241259334561,-0.9247503483314432,5.3612595375527405,9.742239982861138,-38.920707168728654,1.5752454555015538,10,2.8849945068359375,3.349994659423828,-3.5825042724609375,-5.495006561279297,9.39999389648439,4,0.09648170147512602,1.0412461951092593,92.9000015258789,-1.0999984741210938,92.77999877929688,2.365381652789403,94.2699966430664,0.09648170147512602 7017,2019-10-14,93.12999725341795,95.27999877929688,91.68000030517578,92.27999877929688,85000.0,0.0050722379962604425,-2.5122014760120135,-1.0897433389412747,40.39176110301752,50.289437472752496,2.229218979022207,1.9833942971565506,-4.362448332616609,-9.318702335107801,25.878564794352087,3.5999984741210938,0.8722442331365556,-1.9070022583007926,-5.176639242969088,1.362634726367503,-3.5418207506349404,-0.27218376596664484,4.321139595760371,40.27771007864598,-4.013727206984129,1.6348184923341487,10,1.8950042724609517,2.635002136230483,-4.052497863769517,-5.965000152587876,9.330001831054702,0,0.07194249731807911,-1.485694978801321,92.66000366210938,1.0412461951092593,92.9000015258789,-1.0999984741210938,92.77999877929688,0.07194249731807911 7018,2019-10-15,93.5199966430664,94.73999786376952,93.36000061035156,93.66000366210938,47400.0,0.004187688190167238,-4.999999999999938,-0.16471443573794606,38.734382772039595,46.92011058850155,1.4334358732815957,1.5416988009763486,-4.451327524550678,-9.5484389160263,24.601391110519526,1.6100006103515625,0.4809720290826931,-1.4340026855468722,-4.771920928162544,1.9039155570687996,-3.102961806854708,0.2349564357609637,3.2386038208316137,51.11103104952963,9.658649922929428,1.6689591213078334,10,1.44000244140625,2.2450027465820312,-3.874998092651367,-6.354999542236328,8.270004272460938,1,0.07196325490279576,-2.5122014760120135,93.12999725341795,-1.485694978801321,92.66000366210938,1.0412461951092593,92.9000015258789,0.07196325490279576 7019,2019-10-16,94.62999725341795,94.9800033569336,93.4800033569336,93.4800033569336,65400.0,0.011869125857521645,-1.6087094976514609,-8.213830308974886,42.587592394184036,45.101321420193756,-0.22894765796787908,0.47827178636408973,-5.23239705647039,-10.496002987444328,24.05918209241594,1.5,0.14510624613122047,-0.3380020141601676,-3.667592055940048,2.991588027619713,-2.002797035050108,1.3267930067297726,1.5191711914334007,81.94439440595562,43.04323717052299,1.6647950208899416,10,-0.1549987792968608,1.135002136230483,-4.567499160766587,-7.465000152587876,5.540000915527358,2,0.060657356649735705,-4.999999999999938,93.5199966430664,-2.5122014760120135,93.12999725341795,-1.485694978801321,92.66000366210938,0.060657356649735705 7020,2019-10-17,96.95999908447266,96.97000122070312,94.5999984741211,94.75,92100.0,0.024622232893180662,1.1255598017044657,1.921748533821641,47.665848740524964,44.73797426018597,-2.794853854591608,-1.724339008239511,-7.16511657222469,-12.619789133928052,23.78226642188308,2.3700027465820312,-0.12542114357887613,1.8549999237060604,-1.5691400619876106,5.279139909399731,0.1429299308592249,3.567069916552896,-5.279998779296875,99.81092373347025,65.22173488361952,1.7120699928468337,10,-2.634998321533203,-1.1949996948242188,-6.220001220703125,-9.770000457763672,3.75,3,0.030734358344386647,-1.6087094976514609,94.62999725341795,-4.999999999999938,93.5199966430664,-2.5122014760120135,93.12999725341795,0.030734358344386647 7021,2019-10-18,94.93000030517578,96.81999969482422,94.29000091552734,96.81999969482422,92600.0,-0.020936456254793456,1.6772482500827528,-0.85520369801394,43.72652714024332,44.232851784644545,-1.003651856142497,0.4193053629014116,-4.7712862971910255,-10.399352944230799,23.35852277836851,2.6699981689453125,-0.5903607648121749,-0.23349876403808878,-3.6003855773671916,3.133388049291014,-1.9169421707026402,1.4499446426264626,-3.1441999816894537,61.436662335171214,27.24128691961419,1.6834434066645536,10,-0.6049995422363281,0.8349990844726562,-4.19000244140625,-7.740001678466797,4.5100021362304545,4,0.06151897523561067,1.1255598017044657,96.95999908447266,-1.6087094976514609,94.62999725341795,-4.999999999999938,93.5199966430664,0.06151897523561067 7022,2019-10-21,95.0,95.80999755859376,94.72000122070312,95.45999908447266,82500.0,0.0007373822247886963,-1.1372547552976127,0.2433858375786151,41.98295766482541,43.38472330440496,-1.1665394437026038,0.4702912670601336,-4.444961235599678,-10.287113202271328,23.149355318205565,1.0899963378906392,-0.8834948526565825,-0.22499923706054403,-3.5290602115984626,3.0790617374773745,-1.8770297243295033,1.4270312502084153,-3.1105156585693408,45.42933829279118,11.682281659528428,1.6520304872689604,10,-0.6749992370605469,0.7649993896484375,-4.260002136230469,-7.810001373291016,4.6699981689453125,0,0.0743157637746712,1.6772482500827528,94.93000030517578,1.1255598017044657,96.95999908447266,-1.6087094976514609,94.62999725341795,0.0743157637746712 7023,2019-10-22,95.75,96.1999969482422,95.0,95.56999969482422,54600.0,0.007894736842105177,1.2222285015929657,-0.39130579005854743,41.162605046549515,43.08190890127049,-1.882486729578119,-0.24833636224514066,-4.770144384454312,-10.844191639168912,22.6115733036593,1.1999969482422017,-1.0163056414710638,0.49700088500976847,-2.8152923593359134,3.8092941293554503,-1.1591457371630725,2.1531475071826094,-3.758905320983885,65.0429235682853,33.149720128480595,1.6561466221728396,10,-1.4249992370605469,0.0149993896484375,-4.8925018310546875,-8.560001373291016,3.089996337890625,1,0.07007831942008003,-1.1372547552976127,95.0,1.6772482500827528,94.93000030517578,1.1255598017044657,96.95999908447266,0.07007831942008003 7024,2019-10-23,95.4800033569336,96.5199966430664,94.56999969482422,95.4000015258789,60600.0,-0.002819808282677916,-1.2413687265966868,0.44445386343406945,45.21141474390158,42.967481997727305,-1.328973055063571,-0.009544956690191952,-4.129027128385218,-10.375775389777687,21.49488706429238,1.9499969482421875,-1.056451853483452,0.24650421142578693,-3.0550693692785273,3.548077792130101,-1.4042825789263702,1.897291001777944,-3.3893305470837447,44.403071115628016,11.639326324696675,1.6507867903521536,10,-1.1550025939941406,0.28499603271484375,-4.370004653930664,-8.29000473022461,2.2599945068359233,2,0.06608711077444185,1.2222285015929657,95.75,-1.1372547552976127,95.0,1.6772482500827528,94.93000030517578,0.06608711077444185 7025,2019-10-24,95.0500030517578,95.55999755859376,94.38999938964844,95.2699966430664,64600.0,-0.004503563993062731,1.9250121594170426,-2.7498569521268226,46.743995165097175,43.134120530042566,-0.6279591784981875,0.34106922469037215,-3.272703425381664,-9.759337880613188,20.206193010045393,1.1699981689453267,-1.0863366201632232,-0.12199630737306677,-3.387113646289322,3.1431210315431883,-1.7545549768311872,1.5105623620850537,-2.8617436736908815,30.0396246215451,-5.141126532205263,1.6325586694581258,10,-0.7250022888183452,0.7149963378906392,-3.9825057983398295,-7.860004425048814,2.6499938964844034,3,0.053866333012104306,-1.2413687265966868,95.4800033569336,1.2222285015929657,95.75,-1.1372547552976127,95.0,0.053866333012104306 7026,2019-10-25,93.05999755859376,94.80999755859376,92.58000183105469,94.80999755859376,79100.0,-0.02093640641000727,1.5485665457589448,7.954777180509283,42.845459479354474,43.4067536829689,1.5921878913978986,2.08597189362456,-0.8981108908969588,-7.614289553013052,19.09005906430263,2.470001220703111,-0.9626137936888881,-1.8885017395019332,-5.085245252567404,1.3082417735635374,-3.4868734960346757,-0.2901299829691908,-0.7761033436741229,12.182648720138697,-25.278146047640004,1.598371756532737,10,1.715003967285142,2.7050018310546733,-1.9925003051757955,-5.86999893188478,5.279998779296861,4,0.08220504756689029,1.9250121594170426,95.0500030517578,-1.2413687265966868,95.4800033569336,1.2222285015929657,95.75,0.08220504756689029 7027,2019-10-28,92.4800033569336,94.33999633789062,92.30999755859376,93.37000274658205,106100.0,-0.006232476003397602,-2.300781540751821,0.5085710797991153,42.70580729885615,43.84802307483741,2.313582102817989,2.4680169619450396,0.048962067192775294,-6.892068379208851,17.193880110447207,2.029998779296861,-0.88766720469701,-2.262496185302737,-5.541082461649637,1.0160900910441626,-3.90178932347618,-0.6232030471292944,4.489997863769531,4.038143356535314,-34.28405901835653,1.639293138173447,10,2.1599960327148438,3.2849960327148438,-1.3200054168701172,-5.290004730224609,5.359992980957031,0,0.07525950293935435,1.5485665457589448,93.05999755859376,1.9250121594170426,95.0500030517578,-1.2413687265966868,95.4800033569336,0.07525950293935435 7028,2019-10-29,101.95999908447266,104.58999633789062,97.51000213623048,99.72000122070312,172200.0,0.10250860059931344,-1.1261256513914537,-2.516853258353724,72.65549420320036,47.188901053616995,-6.529994967172442,-6.9849716789171055,-8.947840150975054,-16.18763796382376,16.382348723795946,12.109992980957031,-0.5241467588951139,6.972999572753906,2.464812964634362,11.48118618087345,4.718906268694127,9.227092876813686,-9.650001525878892,78.5830821265883,34.08229645666556,2.2540933040597735,10,-3.5100021362304688,-3.825000762939453,-10.597501754760742,-14.770000457763672,-3.9899978637695312,1,-0.02245979733316894,-2.300781540751821,92.4800033569336,1.5485665457589448,93.05999755859376,1.9250121594170426,95.0500030517578,-0.02245979733316894 7029,2019-10-30,104.9800033569336,105.91999816894531,101.97000122070312,102.31999969482422,105700.0,0.029619500780486474,-1.3511882325693343,1.1875027673611467,76.07946433453922,50.34596945295191,-8.859082696704178,-9.96621254378448,-11.432825863211889,-19.00042949860284,16.2319649456637,3.9599990844726562,-0.012658952888656927,9.644003677368161,3.4051824761325094,15.882824878603813,6.524593076750335,12.763414277985987,-12.67000579833983,93.09335216857541,42.60966081802314,3.1194106006178246,10,-5.8650054931640625,-6.180004119873047,-13.485004425048828,-17.79000473022461,-6.9600067138671875,2,-0.05848739591069407,-1.1261256513914537,101.95999908447266,-2.300781540751821,92.4800033569336,1.5485665457589448,93.05999755859376,-0.05848739591069407 7030,2019-10-31,106.12000274658205,107.86000061035156,105.1500015258789,105.68000030517578,122700.0,0.010859205117115911,-2.6133321126302085,0.16541422392529476,77.97174712890798,54.150993896136875,-9.569418557863955,-10.915272270510982,-12.000311210701241,-19.92176905904759,16.19247108746655,2.8799972534179688,0.5763990988402412,10.307502746582045,2.4259467843498754,18.189058708814215,6.3667247654659604,14.24828072769813,-13.265605163574222,88.8103053229123,31.802748066952844,3.9407779811160837,10,-6.035003662109389,-6.350002288818374,-14.41500282287599,-18.855003356933608,-7.720001220703139,3,-0.07896725090390588,-1.3511882325693343,104.9800033569336,-1.1261256513914537,101.95999908447266,-2.300781540751821,92.4800033569336,-0.07896725090390588 7031,2019-11-01,104.9000015258789,106.12999725341795,103.4000015258789,106.0,86500.0,-0.01149643035363035,3.0147203195387067,-2.4999826605631044,73.72028502756544,57.67736360310799,-7.5839828024787295,-9.46211882830778,-10.460657008003807,-18.52087466633546,16.554767225072464,2.7299957275390483,1.0687858053316148,8.631501388549808,-0.23579863345486274,17.498801410554478,4.1978513775474795,13.065151399552136,-11.145267761230457,80.96463984849153,20.938645652294866,4.433650011002332,11,-4.81500244140625,-5.130001068115234,-13.085000991821289,-17.525001525878906,-7.5500030517578125,4,-0.0686368395891821,-2.6133321126302085,106.12000274658205,-1.3511882325693343,104.9800033569336,-1.1261256513914537,101.95999908447266,-0.0686368395891821 7032,2019-11-04,102.94000244140624,105.2300033569336,102.69000244140624,104.7699966430664,97200.0,-0.018684452392397133,-1.1802637223024313,1.6636334001484396,67.85444802713027,60.64312393428362,-4.893895423630255,-7.232631539392244,-8.13593789678427,-16.37181970087589,17.27788529487434,2.540000915527358,1.3119762237507615,6.265002059936506,-3.054639453753637,15.58464357362665,1.6051813030914275,10.924822816781585,-8.3389526660156,52.46377879912555,-8.33092754436528,4.659820756845073,11,-2.8550033569335795,-3.170001983642564,-9.9925022125244,-15.315002441406236,-7.450004577636719,0,-0.04468628321758539,3.0147203195387067,104.9000015258789,-2.6133321126302085,106.12000274658205,-1.3511882325693343,104.9800033569336,-0.04468628321758539 7033,2019-11-05,102.79000091552734,103.16000366210938,102.06999969482422,103.12000274658205,92800.0,-0.0014571742988278569,4.317045031633793,0.18032944080113703,66.05036241127303,62.958562563991556,-4.068050055546891,-6.7580962767874695,-7.704416123270477,-16.013033678153334,18.553390441739076,1.0900039672851562,1.8099480082124586,5.689000320434573,-3.94148116878236,15.319481809651506,0.8737595758261136,10.504241065043033,-7.393414090039059,13.921897789418328,-42.37176148981271,4.815240744608467,11,-2.7050018310546875,-3.020000457763672,-8.3125,-14.115001678466797,-9.220001220703125,1,-0.048156479555872655,-1.1802637223024313,102.94000244140624,3.0147203195387067,104.9000015258789,-2.6133321126302085,106.12000274658205,-0.048156479555872655 7034,2019-11-06,102.41999816894531,104.01000213623048,102.31999969482422,102.93000030517578,68000.0,-0.0035995986310585204,-3.7605763961273113,1.545452443704562,61.63682714737706,64.61332167313377,-2.91681667675968,-5.933049822523131,-7.061704380551774,-15.42389969016702,20.27095126082742,1.6900024414062642,2.371832788321285,4.8369976043701115,-4.847700301188013,14.521695509928236,-0.005351348408950685,9.679346557149174,-6.2756065163652295,6.044877699112012,-42.895806016511884,4.842348952779061,11,-2.3349990844726562,-2.6499977111816406,-7.942497253417969,-13.744998931884766,-9.939994812011719,2,-0.043448516186279984,4.317045031633793,102.79000091552734,-1.1802637223024313,102.94000244140624,3.0147203195387067,104.9000015258789,-0.043448516186279984 7035,2019-11-07,102.26000213623048,102.75,101.36000061035156,102.58000183105469,75500.0,-0.001562156176286078,3.2121446819332538,0.627447753825873,66.97545871786575,67.29443269963502,-1.8176757259272023,-5.3080166594048706,-6.734200181566635,-15.02798996777841,22.128423792175933,1.3899993896484375,2.938924845442344,4.2090015411377095,-5.427354041677717,13.845357123953136,-0.6091762502699964,9.027179332545415,-5.412673946184114,18.867969795893913,-27.3150791941556,4.818177791407711,11,-2.1750030517578267,-2.490001678466811,-7.215002059936538,-13.585002899169936,-10.319999694824247,3,-0.04146299046146662,-3.7605763961273113,102.41999816894531,4.317045031633793,102.79000091552734,-1.1802637223024313,102.94000244140624,-0.04146299046146662 7036,2019-11-08,101.5999984741211,102.70999908447266,100.43000030517578,102.27999877929688,87400.0,-0.006454172191685759,1.9610356153796613,2.1250029802351755,64.8782650660761,69.75803911821502,0.2024070968409717,-4.157044031492035,-5.9118710961640915,-14.1513987131448,23.556031615559455,2.279998779296875,3.4940797510867867,3.1019981384277315,-6.308167361706978,12.512163638562441,-1.6030846116396305,7.8070808884950935,-4.091909938856418,24.374946355853808,-20.99863337454819,4.705082750067357,11,1.0850028991699219,-1.8299980163574219,-6.13749885559082,-12.924999237060547,-9.80999755859375,4,-0.03149603342816265,3.2121446819332538,102.26000213623048,-3.7605763961273113,102.41999816894531,4.317045031633793,102.79000091552734,-0.03149603342816265 7037,2019-11-11,99.83000183105469,101.0,98.87999725341795,100.91999816894531,82100.0,-0.017421227063475264,2.3920043945312726,1.6029350716377386,58.793108551171194,68.21777404576734,3.4918492776052403,-1.959845744407815,-3.9941906541351386,-12.181370651000805,24.282911585561,2.720001220703139,4.072391886701212,0.9970012664794865,-8.07966097467451,10.073663507633484,-3.541329854097512,5.535332387056485,-1.7007985712847926,18.51859012492581,-23.36037632909139,4.538331120576998,11,3.539997100830078,-0.060001373291015625,-3.5500030517578125,-11.15500259399414,-6.8199996948242045,0,-0.02484226496490083,1.9610356153796613,101.5999984741211,3.2121446819332538,102.26000213623048,-3.7605763961273113,102.41999816894531,-0.02484226496490083 7038,2019-11-12,100.25,101.41999816894531,98.87999725341795,100.0999984741211,56800.0,0.00420713373977577,1.040163128238294,-0.13761654114287314,60.21412624149207,66.45495870209542,3.13327646087437,-1.949762636953409,-4.285659670308476,-12.396065967367363,25.092762405364716,2.540000915527358,4.94694989741491,1.0804992675781193,-7.659581032074257,9.820579567230496,-3.289540882248076,5.450539417404315,-1.5369488991952096,26.705681142177408,-14.240399504078969,4.37004014982619,11,3.1199989318847656,-0.4799995422363281,-3.7900009155273438,-11.575000762939453,-6.650001525878906,1,-0.04748131806713696,2.3920043945312726,99.83000183105469,1.9610356153796613,101.5999984741211,3.2121446819332538,102.26000213623048,-0.04748131806713696 7039,2019-11-13,100.37000274658205,100.91999816894531,99.44000244140624,100.3499984741211,37300.0,0.0011970348786238816,1.6428610354223687,0.13336045979359457,61.54513776785255,64.62977988420039,2.5597621597762696,-1.7051117169071546,-4.299523914480417,-12.306227380040454,25.835035008036623,1.4799957275390767,5.967373844776816,0.9135017395019673,-7.572207577471403,9.399211056475338,-3.329352918984725,5.1563563979886595,-1.490005493164091,38.50140660701214,-3.666290835597934,4.242854658486687,11,2.134994506835909,-0.6000022888183736,-4.192504882812514,-11.695003509521499,-6.720001220703139,2,-0.06774935603944066,1.040163128238294,100.25,2.3920043945312726,99.83000183105469,1.9610356153796613,101.5999984741211,-0.06774935603944066 7040,2019-11-14,99.94000244140624,100.70999908447266,99.51000213623048,99.98999786376952,111900.0,-0.004284151573269224,-1.6373674282122483,-2.499237223491741,66.01491213052647,63.773627340084936,2.2584387350264876,-1.0966351400416414,-3.806813005510989,-11.662125455158005,25.773352911381114,1.1999969482421733,5.634122418403678,0.334501266479478,-8.070907120165614,8.73990965312457,-3.868202926843068,4.537205459802024,-1.0600051879882812,27.67636243391503,-17.52893883376781,4.202704193322548,11,2.1149978637695455,-0.17000198364256391,-3.7925033569335795,-11.265003204345689,-6.180000305175753,3,-0.07464477588787688,1.6428610354223687,100.37000274658205,1.040163128238294,100.25,2.3920043945312726,99.83000183105469,-0.07464477588787688 7041,2019-11-15,100.7699966430664,101.20999908447266,99.7300033569336,100.3000030517578,54400.0,0.008304924768705924,1.1925887412615077,-9.400732488936649,69.07499980689511,63.90924420450325,0.8727760587311622,-1.5459396889557553,-4.531566016494423,-12.260160393385718,25.96161688662849,1.4799957275390625,4.883424692520379,0.8724956512451172,-7.250016167227045,8.99500746971728,-3.188760257990964,4.933751560481198,-1.3511991882324423,74.40939796889985,23.00544800675921,4.061255909236079,11,0.6750030517578125,-0.9999961853027344,-4.722497940063477,-12.09499740600586,-7.1999969482421875,4,-0.08762523068187211,-1.6373674282122483,99.94000244140624,1.6428610354223687,100.37000274658205,1.040163128238294,100.25,-0.08762523068187211 7042,2019-11-18,102.05999755859376,102.30999755859376,100.91999816894531,100.91999816894531,37400.0,0.012801438508494023,-1.438596726051075,2.4255636900799855,50.369270558934865,62.16690066535457,-0.6204252982064133,-2.4031129026420786,-5.680790367441247,-13.325909696063263,26.28424818777117,1.540000915527358,3.9354616637841957,1.8094966888427848,-6.025390054111028,9.644383431796598,-2.1079466826341218,5.726940060319691,-2.5499954223632812,92.71137091087851,42.89701212588703,3.9174433714769092,11,-0.6149978637695455,-2.2899971008300923,-6.282499313354506,-13.384998321533217,-10.409996032714858,0,-0.10062705162392638,1.1925887412615077,100.7699966430664,-1.6373674282122483,99.94000244140624,1.6428610354223687,100.37000274658205,-0.10062705162392638 7043,2019-11-19,102.45999908447266,103.87000274658205,102.31999969482422,102.63999938964844,78200.0,0.003919278223079026,-5.739157116083189,-0.1578950890765731,38.46151696422716,59.59186620056013,-1.1981596459648785,-2.3975678707080306,-5.89635820808445,-13.501687460816129,26.61902285442229,1.8100051879882812,3.134674544221582,1.8739982604980412,-5.720418784485332,9.468415305481415,-1.9232102619936455,5.671206782989728,-2.7299957275390625,68.17147708856803,22.84716026289415,3.79720852249169,11,-1.0849990844726562,-2.375,-7.064998626708984,-13.78499984741211,-10.979995727539062,1,-0.09223108562055682,-1.438596726051075,102.05999755859376,1.1925887412615077,100.7699966430664,-1.6373674282122483,99.94000244140624,-0.09223108562055682 7044,2019-11-20,101.79000091552734,103.4499969482422,101.55999755859376,102.37999725341795,52600.0,-0.006539119411790528,-2.5999883742898393,3.27775187555623,29.282281839407474,55.403735436286986,-0.7006001054249538,-1.2971054834519151,-5.095878044193256,-12.609404462877109,27.131333601622607,1.8899993896484375,2.5682252898151177,0.8885002136230469,-6.327631733617679,8.104632160863773,-2.719565759997309,4.496566187243403,-1.572197723388669,52.29354266335794,11.954791764712198,3.60806597362036,11,-0.41500091552734375,-1.7050018310546875,-6.427501678466797,-13.115001678466797,-10.169998168945298,2,-0.08045979337600073,-5.739157116083189,102.45999908447266,-1.438596726051075,102.05999755859376,1.1925887412615077,100.7699966430664,-0.08045979337600073 7045,2019-11-21,100.16999816894531,101.51000213623048,99.73999786376952,101.51000213623048,43400.0,-0.015915146203077657,1.6417896001411867,2.2712072621942547,28.202746441783603,51.3286778113656,0.6613009785816928,0.7653832521167772,-3.3679751058797933,-10.770128951978336,27.48944115649678,2.0500030517578267,2.018699992864242,-0.9875022888183622,-7.673371362524222,5.698366784887497,-4.330436825671285,2.3554322480345604,7.69000244140625,10.627895576793332,-23.5569115385366,3.3429345368529284,11,1.2050018310546875,-0.08499908447265625,-5.049999237060547,-11.494998931884766,-8.889999389648438,3,-0.06508931578564947,-2.5999883742898393,101.79000091552734,-5.739157116083189,102.45999908447266,-1.438596726051075,102.05999755859376,-0.06508931578564947 7046,2019-11-22,100.70999908447266,101.72000122070312,98.76000213623048,100.25,46900.0,0.005390844817792617,1.3870928046908293,-0.34328188251905556,38.1760165176792,49.03788980764427,-0.02036437471835484,0.8726268933193353,-3.797056691202755,-11.098424397099976,28.874698022830657,2.959999084472642,1.6471229076410339,-0.8300014495849553,-6.3366212580419585,4.676618358872048,-3.583311353813457,1.9233084546435464,6.9876014709472685,38.160405388053675,6.028024160511521,2.7533099042285034,11,0.605003356933608,-0.625,-5.664999008178711,-12.03499984741211,-11.699996948242188,4,-0.06900999912047179,1.6417896001411867,100.16999816894531,-2.5999883742898393,101.79000091552734,-5.739157116083189,102.45999908447266,-0.06900999912047179 7047,2019-11-25,99.44000244140624,100.4800033569336,98.0500030517578,98.51000213623048,48700.0,-0.012610432475539834,-1.6270295237191637,2.021743817690217,34.12322309154774,46.13890056876157,1.3281636699824872,2.8361976608109813,-2.4550463590383202,-9.628025449062264,30.38546933412541,2.659996032714858,1.1116969713751246,-2.447998046875014,-6.116870150126587,1.2208740563765588,-4.282434098500801,-0.6135619952492277,7.9000941772461175,23.88315227721696,-10.116810132784725,1.8344360516257874,11,1.520000457763686,0.6449966430664205,-4.3950023651122905,-10.765003204345689,-9.950004577636705,0,-0.059030597369915006,1.3870928046908293,100.70999908447266,1.6417896001411867,100.16999816894531,-2.5999883742898393,101.79000091552734,-0.059030597369915006 7048,2019-11-26,99.66999816894531,100.5999984741211,99.27999877929688,99.7300033569336,74700.0,0.00231290951219143,-2.1428415727377588,-0.06452168634174951,36.791531875660624,43.38849991407358,1.1256127598629035,2.5569399764582386,-2.5956536410091644,-9.663986904379954,28.59285983198469,1.3199996948242188,0.6455946143807125,-2.1035022735595703,-5.903505104684669,1.6965005575655283,-4.0035036891221125,-0.2035008579970281,7.112692835693366,29.999943485902662,-7.224838584000807,1.9000014155625484,11,1.2900047302246094,0.41500091552734375,-4.624998092651367,-10.994998931884766,-10.669998168945312,1,-0.08046550406745401,-1.6270295237191637,99.44000244140624,1.3870928046908293,100.70999908447266,1.6417896001411867,100.16999816894531,-0.08046550406745401 7049,2019-11-27,98.83999633789062,100.26000213623048,98.43000030517578,99.70999908447266,83600.0,-0.008327499210422307,-1.165689288568079,14.498792116973934,34.566752761353456,39.894259984165465,1.917393888124593,3.060263878549776,-1.6573075285299268,-8.646160433619258,26.317568934792618,1.8300018310547017,0.4306937028222819,-2.6265037536621065,-6.326543676220794,1.073536168896581,-4.47652371494145,-0.7764837923827628,7.418733389575195,21.52571335913916,-17.276649697963414,1.8500199612793407,11,2.120006561279297,1.2450027465820312,-3.7949962615966797,-10.164997100830078,-9.92999267578125,2,-0.0744637115909681,-2.1428415727377588,99.66999816894531,-1.6270295237191637,99.44000244140624,1.3870928046908293,100.70999908447266,-0.0744637115909681 7050,2019-11-29,97.73999786376952,98.79000091552734,97.0,98.79000091552734,26600.0,-0.011129082505837995,2.4095156438463663,1.2068962493313502,33.2465091513086,35.91331657798919,2.986573427324714,3.6894222807896284,-0.4553221857807159,-7.320034960968954,23.677932711448353,1.839996337890625,0.1027725836180764,-3.307501983642595,-6.671378540831327,0.05637457354613673,-4.989440262236968,-1.6255637050482221,8.02620826315382,15.677916787896121,-23.91878275269177,1.681938278594369,11,2.6950035095214986,2.345001220703139,-2.6949977874755717,-8.559997558593736,-8.979995727539048,4,-0.06261505270050804,-1.165689288568079,98.83999633789062,-2.1428415727377588,99.66999816894531,-1.6270295237191637,99.44000244140624,-0.06261505270050804 7051,2019-12-02,97.6999969482422,98.48999786376952,96.9499969482422,97.7300033569336,83100.0,-0.000409258403945012,-1.0130646600944448,0.028577449028512666,39.12152020660959,34.663566538841934,2.84441951759122,3.3332577260721905,-0.2968670532677038,-7.082341276867439,21.75575771629449,1.5400009155273153,-0.28852874221308866,-2.987502670288066,-6.150493069743732,0.17548772916759958,-4.568997870015892,-1.4060074705602403,7.364912688527269,20.54793661543486,-20.817977674075767,1.58149519972783,12,2.710002899169922,2.3850021362304545,-2.6549968719482564,-8.33499908447267,-8.869995117187514,0,-0.06571134462108941,2.4095156438463663,97.73999786376952,-1.165689288568079,98.83999633789062,-2.1428415727377588,99.66999816894531,-0.06571134462108941 7052,2019-12-03,98.33999633789062,98.68000030517578,97.19000244140624,97.66000366210938,102700.0,0.006550659259359826,1.1911723457011956,-22.66158148996751,40.45951693177753,34.88556653523642,1.8117723614315935,2.4569360140845475,-0.8088553098788793,-7.520835296562595,20.02839762585646,1.4899978637695455,-0.7493628143238595,-2.1175029754638643,-5.2597587574212525,1.0247528064935238,-3.6886308664425655,-0.5463750844851631,5.913422030026112,38.082159138651924,-4.925923295657029,1.5711278909786959,12,1.8600006103515767,1.7450027465820312,-3.069995880126953,-8.974998474121094,-10.719993591308594,1,-0.09487486830488412,-1.0130646600944448,97.6999969482422,2.4095156438463663,97.73999786376952,-1.165689288568079,98.83999633789062,-0.09487486830488412 7053,2019-12-04,97.83999633789062,99.62999725341795,97.76000213623048,98.47000122070312,60600.0,-0.0050844012468947986,-3.734205087594018,-0.926487747957993,37.824791072646704,35.83473422781856,1.7740687411705522,2.705808049723231,-0.22979294315675247,-6.817956288827304,18.390593322900845,1.8699951171874716,-1.3991339580583144,-2.3700027465820312,-5.5184708781260525,0.77846538496199,-3.944236812354035,-0.7957686808100277,5.683079888058657,26.888156939395536,-16.000543420357808,1.5742340657720104,12,1.4950027465820312,4.56500244140625,-2.6374969482421875,-8.289997100830078,-9.069999694824219,2,-0.08534340542373242,1.1911723457011956,98.33999633789062,-1.0130646600944448,97.6999969482422,2.4095156438463663,97.73999786376952,-0.08534340542373242 7054,2019-12-05,97.97000122070312,98.52999877929688,97.5199966430664,97.72000122070312,67600.0,0.0013287498740650605,-2.1076551092748654,-0.3968223212555706,40.237849674408565,37.17196792033244,1.1680447543192969,2.3455864261600965,-0.2995164926046243,-6.741468239752351,16.457428543917583,1.0100021362304688,-1.6681362515875549,-2.017498016357422,-5.137194891553321,1.1021988588384772,-3.5773464539553714,-0.4576495787594723,4.895767077475455,38.059856578786174,-6.474138532808659,1.5598484375979487,12,1.3649978637695312,4.43499755859375,0.3224964141845703,-5.875003814697266,-9.950004577636719,3,-0.09155865171927313,-3.734205087594018,97.83999633789062,1.1911723457011956,98.33999633789062,-1.0130646600944448,97.6999969482422,-0.09155865171927313 7055,2019-12-06,98.0199966430664,98.58999633789062,97.66999816894531,98.02999877929688,137000.0,0.000510313583141242,-1.591547479610148,-0.040008544921875,35.23093060609041,36.84473615237813,0.8727814364742272,2.0676636830281723,-0.30062417967262434,-6.590247815425641,14.862111729071007,0.9199981689453125,-1.833737401901402,-1.7555023193359318,-4.8003367896027385,1.2893321509308748,-3.277919554469335,-0.2330850842025285,4.254194520118531,39.92535720080952,-0.7953304376981052,1.5224172351334029,12,0.7550010681152344,4.385002136230469,0.9375019073486328,-5.259998321533203,-8.759994506835938,4,-0.09294014785707949,-2.1076551092748654,97.97000122070312,-3.734205087594018,97.83999633789062,1.1911723457011956,98.33999633789062,-0.09294014785707949 7056,2019-12-09,98.4000015258789,98.55999755859376,97.5,97.98999786376952,81200.0,0.0038768097921515476,1.904119897159266,-40.9916094584301,28.214313286497216,36.18819061848363,0.14599738598504075,1.5132143415643213,-0.6666150794269186,-6.8323254513721565,13.635934871114145,1.0599975585937642,-1.853431539989387,-1.2154975891113224,-4.19219750061616,1.7612023223935154,-2.7038475448637342,0.27285236664108936,3.3417702158117635,49.59023185279048,14.807957002440418,1.4883499557524171,12,0.3749961853027344,3.139995574951172,1.5274982452392578,-4.670001983642578,-8.669998168945312,0,-0.09796747195286526,-1.591547479610148,98.0199966430664,-2.1076551092748654,97.97000122070312,-3.734205087594018,97.83999633789062,-0.09796747195286526 7057,2019-12-10,97.3499984741211,98.83999633789062,96.95999908447266,98.04000091552734,124300.0,-0.010670762555645585,-1.5578172683676224,-1.6829177521398746,21.76796194914526,34.51890507109303,0.9704042906382995,2.4958594523780846,0.41547104262274104,-5.647503914110814,13.109778135279953,1.8799972534179688,-1.767198889918319,-2.141500473022461,-5.282653031560088,0.9996520855151658,-3.7120767522912814,-0.5709241937536405,3.912595788224735,14.606728730547966,-15.29307441564431,1.5705762792688163,12,1.2550010681152486,3.740001678466797,2.5775012969970703,-3.6199989318847656,-6.860000610351577,1,-0.08751922728926709,1.904119897159266,98.4000015258789,-1.591547479610148,98.0199966430664,-2.1076551092748654,97.97000122070312,-0.08751922728926709 7058,2019-12-11,95.48999786376952,97.52999877929688,95.25,97.52999877929688,114100.0,-0.019106323980539464,1.2352919177072932,2.9565126050420374,19.23828285070978,32.81574174768818,2.4307347761887144,4.196104738427948,2.2714509748065694,-3.652391956707774,12.707543710029768,2.279998779296875,-1.9400482938535788,-3.7635009765625114,-7.352117281879828,-0.17488467124519502,-5.5578091292211695,-1.9691928239038532,5.3413366671659475,6.685184083238721,-19.540003810759632,1.7943081526586577,12,1.9500007629394673,4.140003204345717,4.437501907348647,0.005001068115248586,-5.169998168945298,2,-0.0824169577259305,-1.5578172683676224,97.3499984741211,1.904119897159266,98.4000015258789,-1.591547479610148,98.0199966430664,-0.0824169577259305 7059,2019-12-12,93.56999969482422,96.08999633789062,93.5199966430664,95.38999938964844,69400.0,-0.020106798742256293,-1.67707493075948,0.8921563127601504,18.690712045394164,31.198430958142133,3.938773266917039,5.882122687381852,4.135053744978066,-1.6010078648382375,12.523837756712627,2.5699996948242188,-2.0208201951228943,-5.343498992919919,-9.694297411513432,-0.9927005743264061,-7.5188982022166755,-3.1680997836231626,6.591574692398993,0.9399070418455104,-26.13222392661449,2.175399209296757,12,3.0049972534179688,5.194999694824219,6.357500076293945,2.8850021362304688,-6.879997253417969,3,-0.05129852588877715,1.2352919177072932,95.48999786376952,-1.5578172683676224,97.3499984741211,1.904119897159266,98.4000015258789,-0.05129852588877715 7060,2019-12-13,92.4800033569336,94.04000091552734,92.22000122070312,93.08999633789062,54700.0,-0.011648993710009825,-2.2212462274915437,0.33516103474728676,12.894506558942425,28.28431833062356,4.698244443444025,6.729609431873087,5.2002816672699765,-0.4055470713782938,12.4897405018331,1.8199996948242188,-2.210564261685448,-6.060495376586914,-11.24079094983739,-0.8801998033364384,-8.650643163212152,-3.4703475899616762,6.751750146107668,3.927527613357674,-20.84387115820046,2.590147786625237,12,3.444995880126953,5.564998626708984,7.44749641418457,3.9749984741210938,-4.900001525878906,4,-0.04822671444607818,-1.67707493075948,93.56999969482422,1.2352919177072932,95.48999786376952,-1.5578172683676224,97.3499984741211,-0.04822671444607818 7061,2019-12-16,91.94000244140624,92.97000122070312,91.06999969482422,92.37999725341795,74800.0,-0.005839110033800332,1.3456769192368323,0.7213112703713431,13.803090935602327,25.322493219937428,4.844742303751502,6.9294474568806805,5.73484127569057,0.2595642487289638,12.416800816909083,1.9000015258789062,-2.3410222507386464,-6.158996582031264,-12.001957188258032,-0.31603597580449616,-9.080476885144648,-3.23751627891788,6.169870696460919,11.196951382963185,-13.121416816674405,2.921480303113385,12,3.409996032714858,5.529998779296889,7.987497329711928,5.649997711181655,-5.520004272460923,0,-0.029149447835654985,-2.2212462274915437,92.4800033569336,-1.67707493075948,93.56999969482422,1.2352919177072932,95.48999786376952,-0.029149447835654985 7062,2019-12-17,91.79000091552734,92.12000274658205,91.16000366210938,91.43000030517578,114100.0,-0.0016315153567076912,-1.133345766505067,-0.8181928525602122,11.6731890032884,22.416759656675396,4.434223983786254,6.609467782346016,5.908817098480299,0.5143168529225761,11.984083058588618,0.9599990844726705,-2.390169678950329,-5.795498275756842,-11.968550105593465,0.37755355407978186,-8.882024190675153,-2.70897236083853,5.052695002592088,11.145531311819068,-11.939687494571482,3.0865259149183153,12,3.164997100830078,5.680000305175781,9.4375,6.634998321533203,-6.849998474121094,1,-0.022442505044634742,1.3456769192368323,91.94000244140624,-2.2212462274915437,92.4800033569336,-1.67707493075948,93.56999969482422,-0.022442505044634742 7063,2019-12-18,93.01000213623048,94.04000091552734,91.7300033569336,92.11000061035156,103100.0,0.013291221358913363,-1.783136240170237,2.5000000000000395,22.68045438847257,20.465937958238058,2.74578574904767,4.896228857873027,4.744869500438682,-0.5919773039037892,10.66858708815501,2.30999755859375,-2.5355213575298308,-4.102997207641593,-10.150449985409082,1.9444555701258963,-7.126723596525338,-1.0792708187578484,2.7936084616958112,38.64549280298395,14.728377072022347,3.0237263888837433,12,1.944995880126939,4.459999084472642,8.559997558593736,6.759998321533189,-9.130004882812514,2,-0.027093906188389805,-1.133345766505067,91.79000091552734,1.3456769192368323,91.94000244140624,-2.2212462274915437,92.4800033569336,-0.027093906188389805 7064,2019-12-19,93.5999984741211,93.98999786376952,92.27999877929688,93.04000091552734,61200.0,0.0063433644160812985,1.5522444145847423,0.6222184546263624,29.625994599351785,19.84316729082266,1.6435524645449249,3.8590539035032805,4.266972732045318,-1.095775282646727,9.67871217047584,1.709999084472642,-2.75486217445345,-3.1035007476806697,-8.922318291367347,2.7153167960060074,-6.012909519524015,-0.19409197583732407,1.3515621612468323,85.18510907203995,57.73792482240077,2.9094087718433386,12,1.3549995422363281,3.8700027465820312,7.970001220703125,6.170001983642578,-9.959999084472656,3,-0.035042722572305784,-1.783136240170237,93.01000213623048,-1.133345766505067,91.79000091552734,1.3456769192368323,91.94000244140624,-0.035042722572305784 7065,2019-12-20,93.6500015258789,93.98999786376952,92.51000213623048,93.4000015258789,248700.0,0.0005342206471470323,2.182811577082139,0.44643051771117165,30.08852943316697,20.051413529341517,1.0152398817551216,3.473639394391185,4.328092900824004,-1.0497919540746636,9.517062514249556,1.479995727539034,-2.925886873566867,-2.7274978637695284,-8.458489218244722,3.003493490705665,-5.592993541007132,0.1379978134680755,0.6028781401911516,86.86871281635001,56.13022877551401,2.865495677237597,12,1.3049964904785156,3.8199996948242188,7.487497329711914,6.119998931884766,-6.450004577636719,4,-0.07431926290518376,1.5522444145847423,93.5999984741211,-1.783136240170237,93.01000213623048,-1.133345766505067,91.79000091552734,-0.07431926290518376 7066,2019-12-23,93.76000213623048,93.93000030517578,92.16999816894531,93.6500015258789,54500.0,0.001174592723537593,6.822284764843512,0.44000244140630684,26.24486064889389,20.54884671820248,0.19873796877456584,2.9684602444438752,4.340521879992551,-1.0495780011133746,9.832117737983829,1.7600021362304688,-3.168262888893196,-2.2699974060058423,-7.7313614044387435,3.191366592427059,-5.000679405222286,0.4606845932106012,-2.690002441406264,90.2778108915014,57.97037123063505,2.73068199921645,12,0.5399971008300639,3.709999084472642,7.152498245239244,6.009998321533189,-9.45999908447267,0,-0.06591297103637472,2.182811577082139,93.6500015258789,1.5522444145847423,93.5999984741211,-1.783136240170237,93.01000213623048,-0.06591297103637472 7067,2019-12-24,93.56999969482422,94.1999969482422,93.45999908447266,93.77999877929688,12100.0,-0.002026476504663477,-2.441848086442819,-1.9090719933414095,27.116868631445087,21.424245138284178,-0.2277953529130201,2.8418518566959534,4.638118682556154,-0.7584482012060221,10.411503194923903,0.7399978637695455,-3.404417514821475,-2.166499710083002,-7.485314225817191,3.152314805651187,-4.82590696795009,0.4929075477840854,-2.4427999877929665,74.4939721449152,39.78666494029967,2.6594072578670924,12,0.009998321533203125,3.9000015258789062,7.037500381469727,6.200000762939453,-12.379997253417969,1,-0.07641339691352378,6.822284764843512,93.76000213623048,2.182811577082139,93.6500015258789,1.5522444145847423,93.5999984741211,-0.07641339691352378 7068,2019-12-26,91.6500015258789,93.77999877929688,91.58999633789062,93.52999877929688,62700.0,-0.020519377740807254,-1.1899940872417936,8.952406902815623,21.58274220405751,21.745581822580103,1.21833773399635,4.353406570853082,6.633046259283503,1.3411570196074223,11.237528022933152,2.19000244140625,-3.700226817110064,-3.685498046874997,-8.964802773458473,1.5938066797084787,-6.325150410166742,-1.0458456835832521,-0.39988992919921884,2.2990488105747353,-30.66294981968291,2.6396523632917406,12,0.9849967956542969,5.819999694824219,8.957498550415039,8.119998931884766,-10.450004577636719,3,-0.07321330030286988,-2.441848086442819,93.56999969482422,6.822284764843512,93.76000213623048,2.182811577082139,93.6500015258789,-0.07321330030286988 7069,2019-12-27,91.4800033569336,92.11000061035156,90.52999877929688,92.11000061035156,41000.0,-0.0018548626962904269,4.015900696336663,0.3351054116023781,20.907517393517807,22.635916359755146,1.1853441771913822,4.156865586924937,6.841759212409826,1.6959081921801555,12.61493142944579,1.5800018310546875,-3.874763424772823,-3.487496566772464,-8.764305930512649,1.789312796967721,-6.125901248642563,-0.8490918849023643,2.719993591308608,25.885696229372464,-5.9395553044051255,2.638404681870094,12,0.8849945068359375,5.5099945068359375,9.249996185302734,8.289997100830078,-11.75,4,-0.08307833214502824,-1.1899940872417936,91.6500015258789,-2.441848086442819,93.56999969482422,6.822284764843512,93.76000213623048,-0.08307833214502824 7070,2019-12-30,91.62000274658205,92.04000091552734,90.58000183105469,91.5199966430664,85400.0,0.0015303824279739864,2.106372962794624,-0.1587405389040492,19.181823730468935,23.233553336962547,1.0175287287768242,3.725891452423582,6.66778521187473,1.760436389023127,13.781344813892426,1.4599990844726562,-3.8624122964723,-3.041497421264637,-8.351045554530018,2.2680507120007434,-5.696271487897334,-0.38672335463193974,2.5065942382812523,29.70039539824655,0.11724254278352575,2.6547740666326933,12,0.7449951171874858,4.5049972534179545,9.109996795654283,8.149997711181626,-12.45999908447267,0,-0.08709892073465697,4.015900696336663,91.4800033569336,-1.1899940872417936,91.6500015258789,-2.441848086442819,93.56999969482422,-0.08709892073465697 7071,2019-12-31,91.27999877929688,92.77999877929688,91.01000213623048,91.69000244140624,106100.0,-0.0037110233256116842,-2.726320692590711,-4.099786389990121,20.50534910223034,24.21490445906721,1.4014422507021322,3.752665531871486,7.034606150067347,2.2961256764680797,14.815698417702205,1.769996643066392,-3.707678758598064,-3.0605014801025447,-8.37284959179918,2.2518466315940913,-5.716675535950856,-0.40432742425423385,2.774666241455094,20.435977498471964,-10.585475498639397,2.656174055848315,12,1.0849990844726562,4.845001220703125,9.450000762939453,8.490001678466797,-14.099998474121094,1,-0.04469765431219608,2.106372962794624,91.62000274658205,4.015900696336663,91.4800033569336,-1.1899940872417936,91.6500015258789,-0.04469765431219608 7072,2020-01-02,89.01000213623047,91.62000274658205,88.98999786376953,91.3000030517578,52500.0,-0.024868499927952037,-1.2575057547667272,5.585318198734807,19.719637496702433,23.885924804426082,3.6158733782453965,5.573605172820123,9.303338467929734,4.762569717515902,16.24489941545929,2.630004882812514,-3.425253322398632,-4.8639984130859375,-10.333834424355544,0.605837598183669,-7.598916418720734,-2.1290804074511414,4.974169559692399,0.41762565005136704,-32.290824685474334,2.7349180056348015,1,2.5849952697753906,5.784996032714844,11.689998626708984,10.759998321533203,-11.310005187988281,3,-0.05291539120810229,-2.726320692590711,91.27999877929688,2.106372962794624,91.62000274658205,4.015900696336663,91.4800033569336,-0.05291539120810229 7073,2020-01-03,89.48999786376953,90.58000183105469,87.33999633789062,88.18000030517578,104400.0,0.005392604381746047,-1.1672237730476185,-0.5720511069280907,27.96973946343752,23.701896455991164,2.887731485967521,4.675699591045841,8.803451499006329,4.489555095767287,18.222557465274317,3.2400054931640625,-3.130393034457427,-3.9665027618408146,-9.43642023796933,1.5034147142877003,-6.701461499905065,-1.2315440237765642,4.294406878867207,39.52206913574706,2.6796485473952174,2.7349587380642575,1,1.279998779296875,4.479999542236328,11.032503128051758,10.28000259399414,-9.75,4,-0.09274774411100506,-1.2575057547667272,89.01000213623047,-2.726320692590711,91.27999877929688,2.106372962794624,91.62000274658205,-0.09274774411100506 7074,2020-01-06,89.0,90.13999938964844,88.63999938964844,89.30000305175781,70000.0,-0.005475448379331227,-1.9411641509716218,-0.22901038997344267,29.907592660624957,23.681792370153165,2.9688005621318183,4.700213819374852,9.276158319572488,5.15640656954389,20.338153610930686,1.5,-2.8042187780010153,-4.008000564575198,-9.38995189899029,1.3739507698398938,-6.698976231782751,-1.317024897367645,4.397740238351972,30.51475950588473,-10.057794115214588,2.6909756672075487,1,1.7699966430664062,4.799999237060547,11.522500991821289,10.770000457763672,-10.25,0,-0.0876404837276159,-1.1672237730476185,89.48999786376953,-1.2575057547667272,89.01000213623047,-2.726320692590711,91.27999877929688,-0.0876404837276159 7075,2020-01-07,88.91000366210938,90.12999725341795,88.43000030517578,88.87999725341797,53900.0,-0.0010111948077597965,-2.6559062159035602,-0.10002034484512487,31.54688226001319,24.270905882499754,2.5878608938283634,4.292813310495177,9.361323661007575,5.450555054468126,22.619146362626267,1.6999969482421733,-2.6988641331851255,-3.6424972534179716,-8.77463595000367,1.4896414431677272,-6.208566601710814,-1.0764279051251293,4.124271942214918,28.860415801815346,-14.79064107674662,2.5660693482928485,1,1.8599929809570312,4.574993133544922,11.612497329711914,10.859996795654297,-9.57000732421875,1,-0.10325047719110603,-1.9411641509716218,89.0,-1.1672237730476185,89.48999786376953,-1.2575057547667272,89.01000213623047,-0.10325047719110603 7076,2020-01-08,88.76000213623047,89.72000122070312,88.33999633789062,88.63999938964844,80200.0,-0.0016871164064841127,-2.833299778538353,3.9992372234935165,31.546882260013135,24.763129619007312,2.18366056751897,3.882645850889787,9.568805194988343,5.792337016693324,24.94731133278708,1.3800048828125,-2.7618235831849915,-3.3104988098144474,-7.913766077310427,1.2927684576815324,-5.6121324435624445,-1.0088651760664504,3.9326167121078015,33.177655889865825,-13.982634628610924,2.30163363374799,1,1.7999954223632812,4.724994659423828,11.499998092651367,11.009998321533203,-8.770004272460938,2,-0.10815680760560187,-2.6559062159035602,88.91000366210938,-1.9411641509716218,89.0,-1.1672237730476185,89.48999786376953,-0.10815680760560187 7077,2020-01-09,88.83000183105469,89.77999877929688,88.0999984741211,88.94999694824219,138200.0,0.0007886400759296031,-1.126580200295518,-0.9999364231673978,20.396556177170865,24.631331171575464,1.531653360734751,3.311399061781998,9.576981831396523,5.907210820397864,27.15354119212312,1.6800003051757812,-2.8563828066378107,-2.8144992828369197,-6.909452621595477,1.2804540559216377,-4.8619759522161985,-0.767022613457641,3.5414596666567206,45.98774589449789,-2.15668023116217,2.047476669379282,1,1.2299957275390625,4.654994964599609,11.417497634887695,10.939998626708984,-10.169998168945312,3,-0.1311494009426678,-2.833299778538353,88.76000213623047,-2.6559062159035602,88.91000366210938,-1.9411641509716218,89.0,-0.1311494009426678 7078,2020-01-10,87.62000274658203,89.5999984741211,87.58999633789062,89.0,92800.0,-0.01362151367253095,-1.791650109936687,11.50044506612411,11.067699020098999,23.53801801897337,2.3578310685966244,4.112412744664837,10.547093424338698,7.296125783858656,28.740316731387562,2.0100021362304688,-2.9847862144709865,-3.6309986114501953,-7.682325988972039,0.4203287660716484,-5.65666230021111,-1.6053349226892806,4.449570841540137,1.176720501205742,-40.53566980251621,2.025663688760921,1,2.4399948120117188,5.864994049072266,12.52249526977539,12.14999771118164,-8.370002746582031,4,-0.11321622332095638,-1.126580200295518,88.83000183105469,-2.833299778538353,88.76000213623047,-2.6559062159035602,88.91000366210938,-0.11321622332095638 7079,2020-01-13,88.7699966430664,88.97000122070312,87.75,87.91999816894531,117700.0,0.0131247872681588,-1.0504311588395576,-0.6159421491715457,22.209487230733316,23.874425074558307,0.8750134269645429,2.7240395545305773,9.068270446006323,6.3369044007228865,29.724438778838618,1.3499984741210938,-3.122672687412404,-2.241004562377924,-6.282593199069666,1.800584074313818,-4.261798880723802,-0.22021024403204592,3.015802310041863,46.45668818315372,10.024331297126317,2.0207943183458714,1,1.2900009155273438,4.319999694824219,12.10000228881836,11.000003814697266,-9.5,0,-0.10172354535063721,-1.791650109936687,87.62000274658203,-1.126580200295518,88.83000183105469,-2.833299778538353,88.76000213623047,-0.10172354535063721 7080,2020-01-14,88.0199966430664,89.83000183105469,87.87999725341797,88.48999786376953,70100.0,-0.008448800589862193,-4.20001220703125,-0.5529436052095394,19.53282427415337,23.766366760327532,1.1852963385671558,3.291533663956841,9.437195344919928,7.281799050343551,30.05563913899922,1.9500045776367188,-3.0301423706353177,-2.7680042266845675,-6.957769748093,1.421761294723865,-4.862886987388791,-0.6731214659803442,3.49905415312881,19.19639511992425,-9.9942331765481,2.0948827607042184,1,1.4600028991699219,5.069999694824219,12.85000228881836,11.750003814697266,-8.839996337890625,1,-0.10531693929343755,-1.0504311588395576,88.7699966430664,-1.791650109936687,87.62000274658203,-1.126580200295518,88.83000183105469,-0.10531693929343755 7081,2020-01-15,89.26000213623047,89.54000091552734,87.8499984741211,87.93000030517578,97900.0,0.014087770284660017,-1.2684512898237565,-2.829783780274008,29.417367061083382,24.84389226748097,-0.4150229046082643,1.9399151686197484,7.8619970828592045,6.121812695253851,30.037826942306932,1.69000244140625,-2.891898024425643,-1.393998718261713,-5.600026830077468,2.8120293935540417,-3.4970127741695904,0.7090153376461643,2.008305392466468,74.5536474547176,48.982964077626264,2.1030140559078774,1,-0.3000030517578125,3.8299942016601562,11.329996109008789,10.509998321533203,-11.290000915527344,2,-0.11113606947039645,-4.20001220703125,88.0199966430664,-1.0504311588395576,88.7699966430664,-1.791650109936687,87.62000274658203,-0.11113606947039645 7082,2020-01-16,89.7300033569336,90.8000030517578,88.91000366210938,89.45999908447266,80400.0,0.005265530018538467,-1.759133030384012,0.20301045168247994,39.356981665747554,26.109141401070975,-0.8628939057266223,1.3783392972468107,7.11853989557045,5.765713502005724,29.67271345800029,1.8899993896484233,-2.7466631036452043,-0.8209976196289119,-5.010754301606312,3.368759062348488,-2.915875960617612,1.273880721359788,1.302605500314968,66.66674589178196,36.57632272992717,2.0948783409887035,1,-0.535003662109375,3.3599929809570312,10.427494049072266,10.039997100830078,-13.920005798339844,3,-0.10854792297755367,-1.2684512898237565,89.26000213623047,-4.20001220703125,88.0199966430664,-1.0504311588395576,88.7699966430664,-0.10854792297755367 7083,2020-01-17,90.48999786376952,90.77999877929688,89.38999938964844,89.91999816894531,67000.0,0.008469792470783277,1.417387035353904,2.1110765753037053,44.84907907272143,27.76930655797058,-1.63841816865974,0.44256284268743684,6.093118292422915,5.08112746672181,30.41705667515672,1.3899993896484375,-2.609398822165801,0.0649971008300696,-3.9617896188415926,4.091783820501732,-1.9483962590057615,2.0783904606659007,0.3210542423175724,89.83590564574627,56.76755954052187,2.0133933598358276,1,-1.2949981689452983,1.944999694824233,9.357501983642592,9.280002593994155,-15.519996643066392,4,-0.13073261665305713,-1.759133030384012,89.7300033569336,-1.2684512898237565,89.26000213623047,-4.20001220703125,88.0199966430664,-0.13073261665305713 7084,2020-01-21,90.31999969482422,90.88999938964844,89.79000091552734,90.25,65200.0,-0.0018786404349486752,-1.2222239347723893,0.12280654789790298,43.25723448238738,29.07045680490105,-1.4097358400254905,0.3733755833080181,6.002169559092437,5.321201655138424,31.17132663570663,1.0999984741210938,-2.275877762695174,0.05899887084960653,-3.6802326507017824,3.7982303924009955,-1.8106168899260808,1.928614631625294,-2.9800033569335938,81.25001568542811,45.78290997202437,1.869615760775691,1,-1.0800018310546875,1.3949966430664062,8.21500015258789,9.450000762939453,-15.269996643066406,1,-0.12256421315575561,1.417387035353904,90.48999786376952,-1.759133030384012,89.7300033569336,-1.2684512898237565,89.26000213623047,-0.12256421315575561 7085,2020-01-22,86.69000244140625,90.41000366210938,86.69000244140625,90.41000366210938,66200.0,-0.040190403738741165,1.0,-53.14310626702997,32.25056320725433,29.148643576816735,2.0922611682237005,3.6419359932684188,9.32881680463555,8.946909056029227,32.41331413926306,3.720001220703125,-2.2093253231855243,-3.2229984283447237,-6.929562253262034,0.4835653965725868,-5.076280340803379,-1.3697165158860685,4.1999969482421875,0.0,-35.824790535433124,1.8532819124586546,1,2.0999984741210938,3.7549972534179688,10.979995727539062,13.079998016357422,-16.5,2,-0.08559240499912346,-1.2222239347723893,90.31999969482422,1.417387035353904,90.48999786376952,-1.759133030384012,89.7300033569336,-0.08559240499912346 7086,2020-01-23,87.58000183105469,87.87000274658203,86.44000244140625,86.80000305175781,109900.0,0.010266459390746885,1.102940681484141,-0.2096770224041609,43.809511856627886,31.750083096756406,1.136825526706886,2.387622163104794,8.160832003738264,8.057272570485893,33.611968142865464,1.4300003051757812,-2.1254315708415703,-2.023999023437497,-5.3954665681986995,1.3474685213237052,-3.7097327958180983,-0.338265251056896,3.30999755859375,25.617981380835637,-14.078931331953406,1.685733772380603,1,1.0849990844726562,2.7399978637695312,9.404998779296875,12.189998626708984,-12.330001831054688,3,-0.09591232416371542,1.0,86.69000244140625,-1.2222239347723893,90.31999969482422,1.417387035353904,90.48999786376952,-0.09591232416371542 7087,2020-01-24,86.41999816894531,87.80999755859375,85.69000244140625,87.80999755859375,49700.0,-0.013245074650113264,2.050354026016796,-1.782053288469815,37.44888519028898,34.68132600455529,2.144540479623899,3.1457868007677234,9.080700465832848,9.212174857403667,35.13416158608874,2.1199951171875,-2.0938287922466117,-2.826502609252927,-5.933197210292079,0.280191991786225,-4.379849909772503,-1.273155308733351,4.292001342773432,14.038387614551024,-24.619800819037483,1.5533473005195748,1,1.8700027465820312,3.5250015258789062,9.990001678466797,13.045001983642578,-9.409996032714844,4,-0.09777825882063784,1.102940681484141,87.58000183105469,1.0,86.69000244140625,-1.2222239347723893,90.31999969482422,-0.09777825882063784 7088,2020-01-27,84.94000244140625,86.26000213623047,84.87000274658203,85.80000305175781,68300.0,-0.017125616279761613,-1.779998779296875,0.6187057467479006,34.64447099153375,36.06299086686646,3.5809775221507465,4.318735219438707,10.284872378238362,10.664998848354244,36.078925820970966,1.5499954223632812,-2.09446824308003,-3.9709983825683537,-7.415682359505851,-0.5263144056308562,-5.693340371037095,-2.248656394099612,5.470677246093743,1.162786276713985,-36.93404284894033,1.7223419884687488,1,2.9399986267089844,4.594997406005859,11.272497177124023,14.52499771118164,-6.69000244140625,0,-0.10748769272888359,2.050354026016796,86.41999816894531,1.102940681484141,87.58000183105469,1.0,86.69000244140625,-0.10748769272888359 7089,2020-01-28,83.87999725341797,85.01000213623047,83.58000183105469,84.98999786376953,86200.0,-0.012479457941145022,1.4869372537052026,1.2906974681073793,32.27622181921605,37.478923927428966,4.329704852783948,5.0384999756994375,11.047180869561771,11.678299511381326,36.83177248933481,1.4300003051757812,-2.066272046782018,-4.651003265380865,-8.549342853989486,-0.7526636767722437,-6.600173059685176,-2.7018334710765544,6.087428278808588,4.392318329978486,-33.43229329616023,1.9491697943043074,1,3.3550033569335938,5.010002136230469,12.332502365112305,15.585002899169922,-6.829994201660156,1,-0.10622313214670231,-1.779998779296875,84.94000244140625,2.050354026016796,86.41999816894531,1.102940681484141,87.58000183105469,-0.10622313214670231 7090,2020-01-29,83.63999938964844,84.1500015258789,82.55000305175781,84.04000091552734,65000.0,-0.0028612049550317264,4.161262536147173,0.36036153687538663,32.07280840430684,37.77397296556491,4.339395670177538,4.901294715803772,10.994417695438045,11.849604601077985,37.719454013980325,1.5999984741210938,-1.847557209675628,-4.492000961303717,-8.681761146798692,-0.3022407758087411,-6.586881054051204,-2.397120868556229,5.688683772460934,20.488654143177357,-17.183353840842216,2.0948800927474895,1,3.0800018310546875,4.7350006103515625,12.572500228881836,15.825000762939453,-5.400001525878906,2,-0.10270201339759633,1.4869372537052026,83.87999725341797,-1.779998779296875,84.94000244140625,2.050354026016796,86.41999816894531,-0.10270201339759633 7091,2020-01-30,87.19999694824219,94.3000030517578,86.0199966430664,87.44000244140625,177000.0,0.04256333793128109,-5.369220747209398,0.6000114440481413,45.413601883607214,38.44693076754932,0.5100987505822019,1.0750813097153866,7.1502331956282035,8.256565835462482,37.856672335211705,10.66000366210936,-1.6973296311000752,-0.7280033111572237,-4.661887020875469,3.205880398561021,-2.6949451660163533,1.2389385437019058,-4.649993896484375,39.5744161402926,2.832254275761116,1.9669418548591253,1,1.225006103515625,1.225006103515625,9.012502670288086,12.265003204345703,-13.879997253417969,3,-0.19506875117131328,4.161262536147173,83.63999938964844,1.4869372537052026,83.87999725341797,-1.779998779296875,84.94000244140625,-0.19506875117131328 7092,2020-01-31,84.30000305175781,88.30999755859375,83.94000244140625,87.56999969482422,95200.0,-0.0332568119033958,-1.1904749157228711,13.624674168732914,41.46967509180959,38.07144143633688,2.859558662821513,3.7988927967236634,9.684895701614664,11.11542103093015,37.04667520141125,4.3699951171875,-1.5095400264905692,-3.3924972534179716,-7.607527403923598,0.8225328970876546,-5.500012328670778,-1.2849821781651656,-1.75,14.893617021276615,-25.258952794859777,2.1075150752528096,1,4.125,4.125,11.584997177124023,15.164997100830078,-11.310005187988281,4,-0.10735471796129548,-5.369220747209398,87.19999694824219,4.161262536147173,83.63999938964844,1.4869372537052026,83.87999725341797,-0.10735471796129548 7093,2020-02-03,81.19000244140625,84.63999938964844,81.0199966430664,84.63999938964844,97300.0,-0.03689205809924001,1.098554173171929,1.0550460213949908,32.30626155584862,36.85466666672147,5.0418247386966755,6.593234755424959,12.372998883161543,14.183664040640835,36.00443139255912,3.6200027465820312,-1.5947165016315097,-6.087498092651373,-11.11369809810813,-1.061298087194615,-8.600598095379752,-3.574398089922994,13.110000610351548,1.28016352634122,-36.50213965987157,2.513100002728376,2,6.469997406005859,6.469997406005859,14.334997177124023,18.27499771118164,-8.670005798339844,0,-0.051484175138342136,-1.1904749157228711,84.30000305175781,-5.369220747209398,87.19999694824219,4.161262536147173,83.63999938964844,-0.051484175138342136 7094,2020-02-04,81.19999694824219,82.29000091552734,81.08999633789062,81.62999725341797,119400.0,0.00012310021597983223,-2.692313109616536,0.12463787986678401,33.510627112334774,36.99467376728596,4.025427674770398,6.291489745156838,11.954123821632393,14.106796990076987,34.90586343319302,1.2000045776367188,-1.9010737837276963,-5.687503433227533,-11.324314847971834,-0.05069201848323246,-8.505909140599684,-2.869097725855383,12.834405975341781,1.355423330654239,-37.175998326733044,2.81840570737215,2,6.460002899169922,6.460002899169922,13.852502822875977,18.265003204345703,-12.159996032714844,1,-0.03633001304325845,1.098554173171929,81.19000244140625,-1.1904749157228711,84.30000305175781,-5.369220747209398,87.19999694824219,-0.03633001304325845 7095,2020-02-05,79.7300033569336,81.62999725341797,79.62000274658203,81.62999725341797,87200.0,-0.01810337003147411,1.1157904881221992,4.418587321019854,27.211834005178176,35.150487339347116,4.92191178742344,7.418846128751568,13.041950693717183,15.497497812348271,33.8293486202615,2.0099945068359375,-2.4133947762094152,-6.698497009277347,-13.086815752791779,-0.3101782657629144,-9.89265638103457,-3.5043376375201234,14.04411144104003,0.7493229432207797,-31.85301706740746,3.194159371757218,2,7.229999542236328,7.229999542236328,14.947494506835938,19.464996337890625,-5.730003356933594,2,-0.033613447790513895,-2.692313109616536,81.19999694824219,1.098554173171929,81.19000244140625,-1.1904749157228711,84.30000305175781,-0.033613447790513895 7096,2020-02-06,79.16000366210938,80.38999938964844,79.06999969482422,79.48999786376953,97100.0,-0.007149124179419042,-4.176447708947298,0.17368171669959365,24.84527850232709,33.75008659624024,4.662211452380632,7.623629433544195,13.197872266281095,15.981370835818524,32.71934983206546,1.3199996948242188,-2.9771754298943733,-6.788496780395505,-13.846714433007094,0.26972087221608376,-10.317605606701306,-3.2593879540897035,14.04794665380858,0.9740691352112326,-26.190818351633595,3.5291088263057957,2,7.524997711181641,7.524997711181641,15.08499526977539,20.034996032714844,-7.82000732421875,3,-0.011622104039646586,1.1157904881221992,79.7300033569336,-2.692313109616536,81.19999694824219,1.098554173171929,81.19000244140625,-0.011622104039646586 7097,2020-02-07,77.18000030517578,79.52999877929688,77.12999725341797,79.04000091552734,41400.0,-0.02501267389255235,-1.4489727600407938,5.6364645226920675,20.062957146308804,32.129918391215234,5.80404113404694,9.155500561383775,14.773194346654918,17.849766466412618,31.6495770126792,2.4000015258789062,-3.1702191117824157,-8.186000061035159,-16.112438043525444,-0.25956207854487445,-12.149219052280301,-4.222781069790017,15.179672973476556,0.6658194079144533,-17.804431892168047,3.963218991245143,2,8.53499984741211,8.53499984741211,17.064998626708984,22.014999389648438,-0.80999755859375,4,-0.050012964434941964,-4.176447708947298,79.16000366210938,1.1157904881221992,79.7300033569336,-2.692313109616536,81.19999694824219,-0.050012964434941964 7098,2020-02-10,77.69999694824219,78.47000122070312,76.37999725341797,77.25,207100.0,0.006737453239314517,1.100500701595651,-0.24193376375136386,22.054883712443868,30.99421415712944,4.636639725750058,8.278668338175123,13.838800598061567,17.22659925606743,30.42461629079174,2.0900039672851562,-3.664430809719363,-7.170003128051761,-15.719570634507932,1.3795643784044103,-11.444786881279839,-2.8952193748236823,13.441302248391395,22.33500637718877,11.318280484125108,4.274783753228084,2,7.640003204345703,7.640003204345703,15.495000839233398,20.72500228881836,-5.839996337890625,0,-0.06061775121574453,-1.4489727600407938,77.18000030517578,-4.176447708947298,79.16000366210938,1.1157904881221992,79.7300033569336,-0.06061775121574453 7099,2020-02-11,79.73999786376953,80.87999725341797,77.80999755859375,77.80999755859375,89000.0,0.026254839068864166,-2.1813463309733603,4.288918653148418,33.44447275533322,31.146621307243482,2.176504495675701,5.826187722256606,11.426321128800538,15.107495633765865,28.80618752207951,3.1800003051757812,-3.9744650207633185,-4.678502273559573,-13.314188967156667,3.957184420037521,-8.996345620358113,-0.36065892676103317,9.925171138542495,64.00001162574405,49.45862489041981,4.3178433467985435,2,5.600002288818359,5.600002288818359,12.629999160766602,17.860000610351562,-5.839996337890625,1,-0.09054428660805858,1.100500701595651,77.69999694824219,-1.4489727600407938,77.18000030517578,-4.176447708947298,79.16000366210938,-0.09054428660805858 7100,2020-02-12,78.75,80.4800033569336,78.7300033569336,79.73999786376953,58900.0,-0.012415323429790903,-2.3980874499085205,-0.5129521799113725,29.065884891180644,29.33020830808498,2.6819449443984666,6.41499227034528,12.060118540293075,16.013906620655888,27.813738961307365,1.75,-4.176331230362521,-5.205000305175787,-14.020012942361646,3.610012332010072,-9.612506623768724,-0.7974939865828503,9.586651827422628,52.666727701822914,37.89365858226661,4.407506318592932,2,3.5949974060058594,6.590000152587891,13.534997940063477,18.849998474121094,-3.7099990844726562,2,-0.12330157567584321,-2.1813463309733603,79.73999786376953,1.100500701595651,77.69999694824219,-1.4489727600407938,77.18000030517578,-0.12330157567584321 7101,2020-02-13,79.33999633789062,79.41000366210938,78.0199966430664,78.72000122070312,37100.0,0.007492016989087302,2.6578662062319305,-0.6262590454759134,32.74851148537661,28.36119012959242,0.9607944021542778,5.316277008442228,11.114723023778325,15.350250489119048,26.82651044895946,1.3900070190429688,-4.2541168811197565,-4.11900367736817,-12.792387263573374,4.554379908837035,-8.455695470470772,0.21768811573443259,7.800990032131537,65.77775743272569,48.8086439182102,4.3366917931026014,2,1.1700019836425781,6.000003814697266,12.787500381469727,18.26000213623047,-3.8799972534179688,3,-0.0673052254142894,-2.3980874499085205,78.75,-2.1813463309733603,79.73999786376953,1.100500701595651,77.69999694824219,-0.0673052254142894 7102,2020-02-14,79.98999786376953,80.88999938964844,79.11000061035156,79.11000061035156,81700.0,0.008192608468378326,-3.0454643974926956,1.4193615869265603,37.43014292052286,28.930510281222894,-0.4077553379302401,4.109880584804159,10.088915582796545,14.629461504206716,26.578999950285986,1.779998779296875,-4.315482233714022,-2.982001876831049,-11.257471348319513,5.293467594657415,-7.119736612575281,1.1557328589131828,6.074889594592207,80.04432151708156,58.55283503921063,4.137734735744232,2,-0.654998779296875,5.350002288818359,12.032499313354492,17.610000610351562,-2.2900009155273438,4,-0.1081385392785067,2.6578662062319305,79.33999633789062,-2.3980874499085205,78.75,-2.1813463309733603,79.73999786376953,-0.1081385392785067 7103,2020-02-18,78.66000366210938,80.30000305175781,78.44000244140625,79.95999908447266,41300.0,-0.01662700634053349,-1.1379343608181878,-1.4772721361504382,36.923843156831325,29.309756508389178,0.5873875655962877,4.7517858151538235,11.03601987720728,15.857542303399526,26.389093199511827,1.8600006103515625,-4.940115613307441,-3.720496368408206,-11.40330975639776,3.9623170195813486,-7.56190306240299,0.12091032558657844,6.436394775757989,27.59758435677802,3.780279899909175,3.841406693994779,2,0.34499359130859375,6.679996490478516,13.112493515014648,18.93999481201172,-3.7100067138671875,1,-0.02911264694779614,-3.0454643974926956,79.98999786376953,2.6578662062319305,79.33999633789062,-2.3980874499085205,78.75,-0.02911264694779614 7104,2020-02-19,79.25,80.08000183105469,78.26000213623047,78.55000305175781,32700.0,0.007500588741706782,-1.8437522351763107,-0.5384610870164854,39.19249996619169,30.640941615168455,-0.34453644684302276,3.4677221057143726,10.057903993461878,15.157171051969513,26.29511083355398,1.8199996948242188,-5.289617798004528,-2.577000045776373,-9.398156503430982,4.244156411878237,-5.987578274603678,0.8335781830509319,4.9747583194224205,42.857218809230766,17.84973647113175,3.4105782288273074,2,-0.6150016784667969,6.090000152587891,12.522497177124023,18.349998474121094,-2.2600021362304688,2,-0.09324920365486988,-1.1379343608181878,78.66000366210938,-3.0454643974926956,79.98999786376953,2.6578662062319305,79.33999633789062,-0.09324920365486988 7105,2020-02-20,79.2699966430664,79.58999633789062,78.56999969482422,79.25,77600.0,0.0002523235718159267,2.0909174980059415,0.02856675749318801,26.3565404788649,30.80885961256154,-0.4879615216242428,3.0180733030231863,9.640406234534993,15.019248759315644,24.915440044381516,1.0199966430664062,-5.169409295738902,-2.1860031127929744,-8.69341561568477,4.321409390098822,-5.43970936423888,1.0677031386529308,4.170285569755563,43.55396528761727,19.546849330792483,3.2537062514458985,2,-0.6349983215332031,6.070003509521484,12.305000305175781,18.330001831054688,-4.1699981689453125,3,-0.06774309757280916,-1.8437522351763107,79.25,-1.1379343608181878,78.66000366210938,-3.0454643974926956,79.98999786376953,-0.06774309757280916 7106,2020-02-21,79.18000030517578,79.9800033569336,78.86000061035156,79.30999755859375,28200.0,-0.0011353140116285854,-1.909110725786475,-6.500953834414346,31.661839988938453,32.09762437285373,-0.44123045804444416,2.5787077468024506,9.31140951191233,14.969639982915709,23.316566831091308,1.1200027465820312,-5.109247355035578,-1.8559993743896541,-7.755049321877479,4.043050573098171,-4.805524348133574,1.0935255993542654,3.554253411705787,34.98095550288786,9.415346057731355,2.949524973743915,2,-0.5450019836425781,6.159999847412109,12.104997634887695,18.419998168945312,5.6100006103515625,4,-0.05228592288067746,2.0909174980059415,79.2699966430664,-1.8437522351763107,79.25,-1.1379343608181878,78.66000366210938,-0.05228592288067746 7107,2020-02-24,77.97000122070312,78.55999755859375,77.06999969482422,78.2699966430664,28600.0,-0.015281625155456835,2.3863693505457637,2.307705851282352,36.6500413734466,33.71930855740959,0.9975143171429153,3.2919770484063804,10.113566427074232,16.046430021941745,21.58529882753809,2.1100006103515625,-4.804435959715846,-2.643498611450198,-8.11374421815367,2.8267469952532736,-5.378621414801927,0.0916241919015306,4.12882684983208,27.863795371820398,-0.7417964396229841,2.735122803351733,2,1.0099983215332031,7.369998931884766,13.054996490478516,19.62999725341797,11.430000305175781,0,-0.03219189556154578,-1.909110725786475,79.18000030517578,2.0909174980059415,79.2699966430664,-1.8437522351763107,79.25,-0.03219189556154578 7108,2020-02-25,75.80999755859375,78.04000091552734,75.13999938964844,78.02999877929688,53500.0,-0.027703009212417973,1.5892807269705247,7.400116985834542,31.034453136325325,33.45152859974204,3.1974764646693785,4.988685479405248,11.892182219487268,18.05180737875355,19.6971431991887,2.9000015258789062,-4.44029680864756,-4.347002029418945,-9.82084794085307,1.12684388201518,-7.083924985136008,-1.6100790737018826,5.716947430229737,13.562709267702038,-17.726049139697274,2.7369229557170605,2,2.2050018310546875,8.910003662109375,15.332500457763672,20.924999237060547,5.279998779296875,1,0.024930740674244944,2.3863693505457637,77.97000122070312,-1.909110725786475,79.18000030517578,2.0909174980059415,79.2699966430664,0.024930740674244944 7109,2020-02-26,74.97000122070312,77.12999725341797,74.33000183105469,76.02999877929688,98700.0,-0.011080284460389112,-1.3931622259608487,0.47747611519692074,32.474191763274916,33.83022936330807,3.676294373523362,5.404008009252664,12.395063214642263,18.71587362364457,17.409718496443816,2.7999954223632812,-3.7619827448619816,-4.741498565673822,-10.387158976920276,0.9041618455726308,-7.564328771297056,-1.9186683600505887,5.790510296219352,11.327419766473074,-22.840211611978727,2.822830205623229,2,2.6399993896484375,9.345001220703125,15.84499740600586,21.314998626708984,6.849998474121094,2,-0.00026683036061381227,1.5892807269705247,75.80999755859375,2.3863693505457637,77.97000122070312,-1.909110725786475,79.18000030517578,-0.00026683036061381227 7110,2020-02-27,75.05000305175781,76.0999984741211,73.73999786376953,74.18000030517578,93300.0,0.0010671179105248285,-1.6971317961260284,-0.8207591984798757,34.30096810104153,34.0027245428264,3.3707208859913322,4.8986238352406986,12.007064296973354,18.481134567455584,14.784404136983742,2.3600006103515625,-3.1376763281587614,-4.231996917724615,-9.926058049992363,1.4620642145431333,-7.079027483858496,-1.3849663515907338,4.8102371091431735,20.99365440340388,-16.655089416272688,2.847030566133875,2,2.264995574951172,8.96999740600586,15.427494049072266,20.624996185302734,9.180000305175781,3,0.025849363532654435,-1.3931622259608487,74.97000122070312,1.5892807269705247,75.80999755859375,2.3863693505457637,77.97000122070312,0.025849363532654435 7111,2020-02-28,70.19000244140625,73.94999694824219,67.06999969482422,73.69000244140625,353600.0,-0.06475683428020507,2.4228935601661012,-4.022975805249358,28.115193025854467,32.96773011008547,7.594995494750151,8.8739085240164,16.51365246319139,23.16949971482626,16.2287906835695,7.980003356933594,-3.1371015786120893,-8.241497802734372,-14.036392562857301,-2.446603042611443,-11.138945182795837,-5.3440504226729075,8.690998951953702,27.154075950005875,-14.545988056113245,2.897447380061465,2,3.4949989318847656,10.494998931884766,19.42749786376953,25.15999984741211,18.139999389648438,4,0.0699529258004179,-1.6971317961260284,75.05000305175781,-1.3931622259608487,74.97000122070312,1.5892807269705247,75.80999755859375,0.0699529258004179 7112,2020-03-02,75.25,75.55000305175781,71.37999725341797,72.51000213623047,100900.0,0.07209000402611143,1.4970064941146373,-0.7828565325055804,44.02730515079507,33.75700366497033,2.002505563520856,3.268733759105899,11.156589212527422,17.981036008839794,18.194962230280787,5.3600006103515625,-2.838783955117748,-2.7290000915527344,-7.982496489649833,2.524496306544364,-5.355748290601284,-0.1022518925041851,1.5050210876235184,74.56699539593563,29.16087116998912,2.6267481990485466,3,-1.6749992370605469,5.435001373291016,14.242500305175781,19.90500259399414,11.089996337890625,0,0.12677742080435017,2.4228935601661012,70.19000244140625,-1.6971317961260284,75.05000305175781,-1.3931622259608487,74.97000122070312,0.12677742080435017 7113,2020-03-03,77.01000213623047,78.33000183105469,74.91999816894531,74.91999816894531,97800.0,0.02338873270738162,-2.2631552049528914,0.7627757652372215,43.25259920108132,34.208125802180284,-0.018062518138918904,1.2432627720467337,9.074517608679855,16.11012011300582,19.01318564007668,3.410003662109375,-2.653630317703616,-0.7599979400634709,-5.804038023838871,4.284042143711929,-3.282017981951171,1.762022101824229,-9.94000244140625,88.27709196806495,43.354855227473735,2.5220200418876995,3,-3.4850006103515625,3.674999237060547,12.107498168945312,17.770000457763672,5.739997863769531,1,0.16088818394954152,1.4970064941146373,75.25,2.4228935601661012,70.19000244140625,-1.6971317961260284,75.05000305175781,0.16088818394954152 7114,2020-03-04,78.25,78.4800033569336,76.63999938964844,77.91999816894531,83100.0,0.01610177677408675,3.6581875072430177,0.15789531322438044,48.779295710845666,36.69954305017815,-1.581097045230507,-0.24145254785327097,7.5011985306853575,14.789084015811568,19.856263070810943,1.8400039672851562,-2.6297174475027703,0.6274997711181669,-4.160237064358,5.415236606594334,-1.7663686466199096,3.0213681888562434,-10.954800262451172,97.9841955905992,51.80918274580219,2.3938684177380813,3,-4.724998474121094,2.4350013732910156,10.457500457763672,16.12000274658203,5.970001220703125,2,0.03629388291234026,-2.2631552049528914,77.01000213623047,1.4970064941146373,75.25,2.4228935601661012,70.19000244140625,0.03629388291234026 7115,2020-03-05,77.05000305175781,78.2699966430664,76.38999938964844,77.55999755859375,65200.0,-0.015335424258686059,-1.0546397511902676,-1.5454293244555417,44.57089772261103,38.13388279836399,-0.8148085877199236,0.7878651971305715,8.345445839510461,15.89832598906274,20.35272986305253,1.8799972534179688,-2.529561877510332,-0.4384971618652287,-5.1268607531345225,4.249866429404065,-2.7826789574998827,1.9056846337694253,-9.307411169433593,87.46713544076623,41.96357260681215,2.344181795634647,3,-4.235004425048828,3.634998321533203,11.012496948242188,16.674999237060547,5.5399932861328125,3,0.0619078060238647,3.6581875072430177,78.25,-2.2631552049528914,77.01000213623047,1.4970064941146373,75.25,0.0619078060238647 7116,2020-03-06,78.23999786376953,78.4000015258789,75.37000274658203,75.87999725341797,63100.0,0.015444448603231686,1.26118642427279,-4.6275020195673635,45.954687762337905,39.16773239712969,-2.4050856000799854,-0.5002354488566851,6.8026482538537465,14.627406682992017,20.80906616727582,3.029998779296875,-2.506151387221422,0.7974979400634794,-3.83958557927194,5.434581459398899,-1.5210438196042304,3.116039699731189,-10.067909522460937,96.61964384727469,53.19321604945368,2.3185417596677094,3,-5.464996337890625,2.4450035095214844,9.307502746582031,14.97000503540039,5.730003356933594,4,0.076559377002972,-1.0546397511902676,77.05000305175781,3.6581875072430177,78.25,-2.2631552049528914,77.01000213623047,0.076559377002972 7117,2020-03-09,73.31999969482422,77.80999755859375,72.4000015258789,75.80999755859375,145200.0,-0.06288341389671237,-1.498846779351624,-1.055083567710859,39.41314719450103,40.09869840359366,1.9958262930970392,4.338174370705303,11.311524095363097,19.429544789526005,21.004222436408572,5.839996337890625,-2.401494083109185,-3.929500198364252,-8.920401473093449,1.0614010763649446,-6.4249508357288505,-1.4340495609996537,-4.73559475289062,15.131544274316806,-29.04558275033631,2.4954506373645997,3,-0.5449981689453125,4.369998931884766,15.105003356933594,19.890003204345703,10.489997863769531,0,0.20471906981322663,1.26118642427279,78.23999786376953,-1.0546397511902676,77.05000305175781,3.6581875072430177,78.25,0.20471906981322663 7118,2020-03-10,72.98999786376953,74.63999938964844,71.0999984741211,74.19000244140625,137800.0,-0.004500843322807313,2.3714318930721414,0.48192996271091926,37.459923492039714,40.652668595678634,2.1051199005496244,4.529449831325593,11.279989246564043,19.63234389673275,21.111318259473137,3.5400009155273438,-2.5001307258014407,-4.0240020751953125,-9.358091237518593,1.3100870871279682,-6.69104665635696,-1.356957494033665,-4.009768985235937,25.609730883107,-17.96045874671339,2.6670445811616412,3,-0.214996337890625,2.865001678466797,15.435005187988281,20.22000503540039,14.290000915527344,1,0.18290175181314416,-1.498846779351624,73.31999969482422,1.26118642427279,78.23999786376953,-1.0546397511902676,77.05000305175781,0.18290175181314416 7119,2020-03-11,72.5199966430664,73.19000244140625,69.73999786376953,71.97000122070312,95500.0,-0.00643925516452748,2.650784936643967,-0.45832777025437577,36.71782156516454,40.92120786947008,2.448529237254192,4.6702594445921335,11.381018616570216,19.953394427414807,22.24809511636235,3.4500045776367188,-2.669635772569734,-4.133003234863281,-9.66393042878748,1.3979239590609183,-6.898466831825388,-1.3675396379011744,-3.159776785396815,32.10158895729303,-10.996812101862105,2.7654635969621024,3,0.2550048828125,2.160003662109375,15.140003204345703,19.925003051757812,15.140007019042969,2,0.14106458674128586,2.3714318930721414,72.98999786376953,-1.498846779351624,73.31999969482422,1.26118642427279,78.23999786376953,0.14106458674128586 7120,2020-03-12,69.04000091552734,70.34999847412111,66.34999847412111,70.34999847412111,175600.0,-0.047986705579526334,5.106881610212792,-2.381833566841014,32.39582693135024,41.396833858969615,5.572343944718227,7.784629846952839,14.439483949467984,23.225487796962028,23.63727566630949,6.169998168945298,-2.6523930990123574,-7.127499008178717,-13.520820009857076,-0.7341780065003576,-10.324159509017889,-3.930838507339544,9.44000244140625,22.323666059269843,-20.900938253826535,3.1966605008391777,3,3.375,4.9499969482421875,18.619998931884766,23.404998779296875,18.650001525878906,3,0.21987253916391158,2.650784936643967,72.5199966430664,2.3714318930721414,72.98999786376953,-1.498846779351624,73.31999969482422,0.21987253916391158 7121,2020-03-13,74.0,74.31999969482422,69.09999847412111,72.08999633789062,130800.0,0.07184239598347308,3.094113704769701,-1.4580207799468696,43.90168554600702,41.382876125104275,1.3517827355600076,2.533977705272747,9.11786007054836,18.11673113381937,24.375880753892876,5.279998779296875,-2.5001914646572914,-1.9005001068115206,-8.18099075428401,4.37999054066097,-5.040745430547773,1.2397452169247316,4.237403259277343,66.75394534929777,20.69459414330256,3.1402453237362478,3,-1.5849990844726562,-0.3800010681152344,12.960002899169922,17.53499984741211,12.470001220703125,4,0.11608103159311645,5.106881610212792,69.04000091552734,2.650784936643967,72.5199966430664,2.3714318930721414,72.98999786376953,0.11608103159311645 7122,2020-03-16,71.33999633789062,73.37000274658203,68.19999694824219,68.19999694824219,128100.0,-0.03594599543391053,-2.292997963874567,1.64397558598431,43.23751456626241,41.381200054568836,3.798251994364918,4.756590993450658,11.451053516044595,20.609881513872537,25.78264183735047,5.8000030517578125,-2.4618874098522383,-4.128003692626947,-10.414074334994922,2.158066949741027,-7.271039013810935,-0.9849683714429602,6.659658825683593,60.19297120248993,9.608973001920674,3.1430353211839854,3,1.0750045776367188,2.2800025939941406,15.34500503540039,19.055004119873047,14.910003662109375,0,0.17703960654823248,3.094113704769701,74.0,5.106881610212792,69.04000091552734,2.650784936643967,72.5199966430664,0.17703960654823248 7123,2020-03-17,76.37000274658203,77.55999755859375,71.37999725341797,71.44999694824219,101900.0,0.07050752266467142,-1.4426853631874552,1.5668811320663028,51.87970140465685,41.72568957610341,-1.488630909533228,-0.478295471756951,6.1304738215767145,15.428601775991098,26.596202145734114,6.220001220703125,-1.7325282299534308,1.016502761840826,-5.106057178851842,7.139062702533494,-2.044777208505508,4.07778273218716,1.396659283203121,89.38452355754407,32.43715018437576,3.0612799703463307,3,-3.9950027465820312,-2.7500038146972656,9.34499740600586,13.054996490478516,7.589996337890625,1,0.09742038162156152,-2.292997963874567,71.33999633789062,3.094113704769701,74.0,5.106881610212792,69.04000091552734,0.09742038162156152 7124,2020-03-18,71.86000061035156,74.1500015258789,67.47000122070311,72.20999908447266,102600.0,-0.05905462844090725,2.1583900727767973,-0.07113781740647412,46.17230311785374,41.903623508908154,2.2569722678557724,3.636104555637587,10.307301573951108,19.763880460464875,27.658373887280383,8.90000152587892,-1.7442407758869933,-3.1239994049072237,-9.147610614857413,2.899611805042966,-6.1358050098823185,-0.11219379993212897,5.6999969482421875,49.15256544367207,-11.832846892594397,3.011805604975092,3,0.5149993896484375,1.7599983215332031,13.479999542236328,16.62999725341797,11.25,2,0.21458388586103117,-1.4426853631874552,76.37000274658203,-2.292997963874567,71.33999633789062,3.094113704769701,74.0,0.21458388586103117 7125,2020-03-19,73.9000015258789,74.69000244140625,68.18000030517578,71.54000091552734,139800.0,0.02838854575842409,2.3045675646368102,-6.742888283378747,54.7747737840247,42.88363306687335,-0.30938096700212725,1.2365691030142045,7.953863224229963,17.566110650817137,28.722583938405567,6.510002136230469,-1.836838201278539,-0.8154987335205135,-6.504119513445019,4.873122046403992,-3.659809123482759,2.0288116564417322,3.6599960327148438,63.72648799712069,-1.4748127623494796,2.8443103899622524,3,-1.8200035095214844,-0.2800025939941406,11.439998626708984,14.589996337890625,10.049995422363281,3,0.1861975893385046,2.1583900727767973,71.86000061035156,-1.4426853631874552,76.37000274658203,-2.292997963874567,71.33999633789062,0.1861975893385046 7126,2020-03-20,75.04000091552734,76.12000274658203,70.70999908447266,73.94000244140625,108900.0,0.015426243113800586,2.3190184766964275,0.46610092781172213,49.69940011073871,44.02655005756643,-2.180319503998902,-0.24189344715833272,6.5120466293493,16.30514442057944,29.868011433878138,5.410003662109375,-2.1628933725734214,0.5315006256103487,-4.760568725175901,5.823569976396598,-2.114534049782776,3.1775353010034735,2.2957966613769543,75.02480121223489,10.55346053881162,2.6460346753931248,3,-3.085002899169922,-1.4200019836425781,8.802497863769531,13.279998779296875,10.049995422363281,4,0.16857677733931586,2.3045675646368102,73.9000015258789,2.1583900727767973,71.86000061035156,-1.4426853631874552,76.37000274658203,0.16857677733931586 7127,2020-03-23,75.45999908447266,76.20999908447266,72.2699966430664,75.0,121200.0,0.005596990456038231,3.020412532454136,0.4181815659700789,47.69276090987638,45.163531992881616,-2.5309968525565267,-0.9060288030490966,5.786632208996764,15.77465445432668,30.47531977559217,3.94000244140625,-2.3096058143879077,1.0769989013671903,-3.9834118639506357,6.137409666685016,-1.4532064812917298,3.6072042840261105,1.656082510375981,79.18732174128709,16.994954153795135,2.5302053826589153,3,-3.5050010681152344,-1.8400001525878906,7.465000152587891,12.544998168945312,9.330001831054688,0,0.14590514537252353,2.3190184766964275,75.04000091552734,2.3045675646368102,73.9000015258789,2.1583900727767973,71.86000061035156,0.14590514537252353 7128,2020-03-24,77.69999694824219,79.66999816894531,73.45999908447266,78.1500015258789,91500.0,0.0296845731638824,2.558740908663631,-0.9782727679830163,49.204968039913716,46.55099271229818,-4.5065301065147025,-3.1591436223868357,3.2999578982289677,13.284700035332719,30.21405276964579,6.209999084472656,-2.553528324313703,3.222496795654294,-2.0175190226408404,8.462512613949428,0.6024888865067339,5.842504704801854,-11.34999847412108,83.8524449714148,25.105724179632084,2.620007909147566,3,-4.689998626708984,-4.374996185302734,4.637502670288086,10.305000305175781,4.430000305175781,1,0.11003865363666843,3.020412532454136,75.45999908447266,2.3190184766964275,75.04000091552734,2.3045675646368102,73.9000015258789,0.11003865363666843 7129,2020-03-25,74.94999694824219,78.48999786376953,74.68000030517578,78.47000122070312,163900.0,-0.035392536782618444,1.140449534520891,7.822152145533459,47.094623493384546,48.184192330302004,-1.5372427288549773,-0.43291490613376027,5.729166864496989,15.717993898587324,29.71784773953461,3.80999755859375,-2.282149846563513,0.47349700927733807,-4.766130605999862,5.713124624554538,-2.146316798361255,3.093310816915931,-8.333598480224595,58.92078243472684,3.649737657944378,2.6198138076385997,3,-1.3799972534179688,-1.7349967956542969,7.222501754760742,13.055000305175781,8.080001831054688,2,0.12021350904727135,2.558740908663631,77.69999694824219,3.020412532454136,75.45999908447266,2.3190184766964275,75.04000091552734,0.12021350904727135 7130,2020-03-26,76.98999786376953,79.23999786376953,75.22000122070312,75.22000122070312,83300.0,0.027218158753710142,-3.542377703159955,-0.5028393450866325,48.310354400689384,48.67404442526671,-2.6048734191599863,-2.4455066624762907,3.4096443287379827,13.351731549068944,28.96479046040188,4.290000915527344,-1.8585483329833181,2.4164981842041016,-2.938394322481841,7.771390690890044,-0.2609480691388626,5.093944437547066,-10.112527401733388,70.08927925204678,19.220369079487632,2.67744625334297,3,-3.4199981689453125,-3.8249969482421875,4.997501373291016,11.014999389648438,9.209999084472656,3,0.0794908808467707,1.140449534520891,74.94999694824219,2.558740908663631,77.69999694824219,3.020412532454136,75.45999908447266,0.0794908808467707 7131,2020-03-27,75.0999984741211,77.76000213623047,73.20999908447266,74.69999694824219,97000.0,-0.024548635434341826,-1.6923116858492675,0.22598999124988686,52.62072795552487,49.71662369074032,-0.6061759903460882,-0.1779244232826187,4.952421810578542,14.920646920893375,26.94210905629813,4.5500030517578125,-1.3856502791582415,0.28099899291991903,-4.662096143209425,5.224094129049263,-2.1905485751447458,2.752546560984584,-7.966677457946773,38.24326010147093,-16.437895231100477,2.4715475680646706,3,-1.529998779296875,-1.93499755859375,6.887500762939453,12.509998321533203,13.050003051757812,4,0.11784285824147833,-3.542377703159955,76.98999786376953,1.140449534520891,74.94999694824219,2.558740908663631,77.69999694824219,0.11784285824147833 7132,2020-03-30,84.79000091552734,84.9800033569336,76.08999633789062,76.08999633789062,89300.0,0.12902799784670238,-1.0436786991801474,21.749928474699118,63.61957647357187,51.021054253953096,-9.149861645575811,-9.609239044325733,-4.994514689491268,4.993943241653881,25.549364428340905,9.8800048828125,-0.1380604941113006,9.494001388549805,2.8330874710814413,16.154915306018168,6.16354442981563,12.82445834728398,-17.405946356297605,98.38570626647255,38.373728449860494,3.33045695873418,3,-8.564998626708984,-9.125,-2.802501678466797,2.819995880126953,2.2299957275390625,0,0.003538099057955657,-1.6923116858492675,75.0999984741211,-3.542377703159955,76.98999786376953,1.140449534520891,74.94999694824219,0.003538099057955657 7133,2020-03-31,89.4000015258789,89.47000122070312,84.6500015258789,85.43000030517578,178500.0,0.05436962567018133,1.3454982866350105,0.4563217392905719,67.78339917288758,53.42228714895686,-13.094175426102723,-13.959109658471348,-9.837678815290474,0.17404038107915198,25.44835750683061,4.819999694824219,0.5580278493581545,13.484502029418948,4.318703006364757,22.65030105247314,8.901602517891845,18.06740154094605,-21.31210901474101,99.56949762836595,34.53880333230207,4.5828995115270965,3,-10.575000762939453,-11.490001678466797,-7.240001678466797,-1.7900047302246094,-1.69000244140625,1,-0.05156600147279744,-1.0436786991801474,84.79000091552734,-1.6923116858492675,75.0999984741211,-3.542377703159955,76.98999786376953,-0.05156600147279744 7134,2020-04-01,81.08999633789062,89.5999984741211,80.87999725341797,88.87999725341797,98200.0,-0.09295307657889418,-1.124239267503701,-1.9622162519505877,61.52227165334283,54.17200913443665,-3.729393175194531,-5.718626896676767,-1.8567270681082135,8.229597963853564,25.088272284865766,8.720001220703125,1.3581268719619004,5.032497024536127,-4.370510744239226,14.43550479331148,0.3309931401484505,9.734000908923804,-11.719177304178814,48.07808143296699,-21.431312442318564,4.701503884387679,4,-0.93499755859375,-3.1149978637695312,0.27750396728515625,5.900001525878906,8.650001525878906,2,0.012825267757983427,1.3454982866350105,89.4000015258789,-1.0436786991801474,84.79000091552734,-1.6923116858492675,75.0999984741211,0.012825267757983427 7135,2020-04-02,81.81999969482422,83.87999725341797,79.83999633789062,80.2300033569336,60900.0,0.009002384879779335,-2.4092685470734803,-0.2041073364601768,58.135659974889364,55.109371341564504,-3.595951596270538,-6.401141137239563,-2.7970619671458508,7.2493634137202605,24.57070843561586,4.040000915527344,1.4845428517645587,5.524000549316412,-4.220766902747144,15.268768001379968,0.6516168232846269,10.396384275348197,-10.83084630587966,52.53203740684364,-16.610187028655673,4.87238372603178,4,-0.8850021362304688,-3.845001220703125,-0.8574981689453125,4.1100006103515625,6.930000305175781,3,0.014788549119845618,-1.124239267503701,81.08999633789062,1.3454982866350105,89.4000015258789,-1.0436786991801474,84.79000091552734,0.014788549119845618 7136,2020-04-03,84.2300033569336,84.93000030517578,80.75,81.0,82500.0,0.02945494587018227,-1.2412850097872976,2.0314533310301144,63.48044499729117,56.86355846238837,-5.1017676801908465,-8.790049911678722,-5.422421029110552,4.611140592270971,23.856347173885776,4.180000305175781,2.3457657006348143,7.634503936767572,-2.711485612406591,17.980493485941736,2.4615091621804908,12.807498711354654,-11.75198236117491,60.25170786030812,-9.608516260078424,5.172994774587078,4,-2.8250045776367188,-6.2550048828125,-3.5625038146972656,0.6849937438964844,5.829994201660156,4,0.02338826442830033,-2.4092685470734803,81.81999969482422,-1.124239267503701,81.08999633789062,1.3454982866350105,89.4000015258789,0.02338826442830033 7137,2020-04-06,88.33000183105469,88.77999877929688,84.25,86.58000183105469,83500.0,0.04867622356308021,2.418874877641504,0.5417951025479317,62.755968315237126,58.36922515964653,-8.028445912969602,-12.34058780332279,-9.657176617897676,0.3327091235796473,22.712317675979847,4.549995422363281,2.8079095021485188,10.984002304077151,-0.4789105616472682,22.44691516980157,5.252545871214934,16.715458736939368,-14.482222637027007,86.9877421609161,18.787670055224325,5.7314564328622115,4,-6.9250030517578125,-10.355003356933594,-11.145000457763672,-7.645000457763672,-2.25,0,-0.0020378161603580303,-1.2412850097872976,84.2300033569336,-2.4092685470734803,81.81999969482422,-1.124239267503701,81.08999633789062,-0.0020378161603580303 7138,2020-04-07,86.33999633789062,90.36000061035156,83.83000183105469,90.36000061035156,138300.0,-0.022529213765559164,2.2487521588127004,-2.297145298549107,66.32099926457892,60.50548913422368,-5.234425820524891,-9.801690972707291,-7.780118691388083,2.1241921770822216,21.34904788041918,6.529998779296875,3.452985457100212,8.326496887207028,-3.613249818878643,20.2662435932927,2.3566235341642,14.296370240249857,-11.232039601455469,61.787047149929144,-8.457961936606416,5.969873353042832,4,-4.554996490478516,-7.984996795654297,-9.20999526977539,-5.654994964599609,-3.649993896484375,1,0.007875843572133112,2.418874877641504,88.33000183105469,-1.2412850097872976,84.2300033569336,-2.4092685470734803,81.81999969482422,0.007875843572133112 7139,2020-04-08,82.75,87.80999755859375,81.11000061035156,86.41000366210938,187700.0,-0.04157976013620868,1.074305204529457,0.9104477045415725,59.63841896915289,61.76416297516407,-0.47119425461666253,-5.698138952457214,-4.3129423617876625,5.490858881022675,19.440476074141028,6.6999969482421875,4.133585883227028,4.225000381469727,-7.599787010394692,16.049787773334145,-1.6873933144624829,10.137394077401936,-6.116838876173205,27.661620534956683,-41.61480050246132,5.912393695932207,4,-0.9650001525878906,-4.395000457763672,-5.644998550415039,-2.0649986267089844,-0.7900009155273438,2,0.05993956597550043,2.2487521588127004,86.33999633789062,2.418874877641504,88.33000183105469,-1.2412850097872976,84.2300033569336,0.05993956597550043 7140,2020-04-09,84.22000122070312,85.22000122070312,82.77999877929688,83.23999786376953,102300.0,0.01776436520487157,-1.5684215598485365,-0.26776021212197015,59.92646810117062,62.57591188023582,-0.9026944868598434,-6.295348168691405,-5.883477298477146,3.8106746040255217,16.881596568824673,2.470001220703125,4.6803967217045255,4.93600158691406,-6.257208831510013,16.129212005338132,-0.6606036222979697,10.532606796126089,-6.21415614822385,36.1082310126532,-31.100951925984667,5.596605209212034,4,-0.9950027465820312,-5.865001678466797,-7.114999771118164,-3.5349998474121094,2.19000244140625,3,0.06554258564543303,1.074305204529457,82.75,2.2487521588127004,86.33999633789062,2.418874877641504,88.33000183105469,0.06554258564543303 7141,2020-04-13,82.58999633789062,84.41000366210938,82.16000366210938,84.22000122070312,42900.0,-0.019354130363178013,1.2387950929187417,-1.6632645911670598,57.513165724690076,61.89742179702673,2.124960297479106,-4.204365981771602,-4.48978663864861,5.205631570912175,15.632708802755094,2.25,5.5594912316770575,2.8764968872070256,-8.120511009309325,13.873504783723376,-2.62200706105115,8.375000835465201,-3.3487357116241157,15.999953811233109,-47.64126414366595,5.498503948258176,4,2.5100021362304688,-4.234996795654297,-5.839996337890625,-1.9049949645996094,1.9200057983398438,0,0.07458534853189347,-1.5684215598485365,84.22000122070312,1.074305204529457,82.75,2.2487521588127004,86.33999633789062,0.07458534853189347 7142,2020-04-14,83.97000122070312,84.98999786376953,82.91000366210938,84.44000244140625,77100.0,0.016709104540538533,1.6496875334091416,0.2883434434209541,56.72891249012551,60.669145498942044,0.6888456600846666,-4.83767778153242,-6.001452480071862,3.5756195439088003,14.191590643560936,2.4000015258789062,6.3469522920619,3.6250015258789006,-6.782119209286151,14.032122261043952,-1.5785588417036251,8.828561893461426,-3.6168665960281032,30.91892551731419,-28.91959386153859,5.203560367582526,4,1.1299972534179688,-5.615001678466797,-7.239999771118164,-3.2849998474121094,0.04999542236328125,1,0.07252585744144446,1.2387950929187417,82.58999633789062,-1.5684215598485365,84.22000122070312,1.074305204529457,82.75,0.07252585744144446 7143,2020-04-15,83.80999755859375,85.16999816894531,83.0,83.0,53200.0,-0.0019054860043270505,-4.358036319795042,-1.723394584767223,60.06817552866465,60.5075792628667,-0.030710726589475712,-4.312830526247751,-5.877423642565219,3.4757606425790044,14.02000988560143,2.1699981689453125,7.169661703056704,3.0929981231689396,-7.247537369426169,13.433533615764048,-2.0772696231286147,8.263265869466494,-2.456176335351074,40.29848026946578,-18.844152344034242,5.170267746297552,4,1.2900009155273438,-5.454998016357422,-8.577497482299805,-3.1249961853027344,0.8100051879882812,2,0.027085125147198852,1.6496875334091416,83.97000122070312,1.2387950929187417,82.58999633789062,-1.5684215598485365,84.22000122070312,0.027085125147198852 7144,2020-04-16,87.27999877929688,87.29000091552734,84.01000213623047,84.58999633789062,64900.0,0.04140318961681344,1.420657308716632,3.3210006781704466,61.32510888631571,60.86196247524741,-2.827682244670143,-6.923335024482313,-9.344141895590383,-0.22586546940722485,13.240757699893319,3.4800033569335938,6.771803969589783,5.791999435424799,-4.055676409249813,15.63967528009941,0.868161513087486,10.715837357762112,-5.025559617343305,99.80502647981334,40.31014991307618,4.923837922337308,4,-1.7249984741210938,-8.924999237060547,-12.964998245239258,-6.594997406005859,-1.69000244140625,3,-0.05258932633004787,-4.358036319795042,83.80999755859375,1.6496875334091416,83.97000122070312,1.2387950929187417,82.58999633789062,-0.05258932633004787 7145,2020-04-17,87.66000366210938,90.0,87.6500015258789,89.80000305175781,83000.0,0.004353859854803632,-1.1759208239732124,-0.7955380845415561,64.29871903752974,60.95288181305169,-2.5615378561849695,-6.555735363917634,-9.668990895691508,-0.8117702105058555,12.7506588176555,2.720001220703125,5.682775918649469,5.484004211425784,-4.049189446884327,15.017197869735895,0.7174073822707356,10.250601040580833,-4.660003662109375,70.15309399340602,7.640797115475927,4.766596829155055,4,-1.9250030517578125,-9.305004119873047,-13.932502746582031,-6.975002288818359,-2.1100006103515625,4,-0.06502400569828537,1.420657308716632,87.27999877929688,-4.358036319795042,83.80999755859375,1.6496875334091416,83.97000122070312,-0.06502400569828537 7146,2020-04-20,87.69000244140625,88.54000091552734,85.94000244140625,85.94000244140625,50400.0,0.0003422174086658014,-1.9714268275669642,-0.8177572425791639,54.23233911535184,60.00581190195332,-2.28993236517168,-5.891495955385125,-9.623972403833406,-1.058207017607046,12.485015011485824,2.5999984741210938,5.492491423181889,4.881502914428708,-4.331406658101827,14.094412486959243,0.2750481281634336,9.487957700693983,-3.9540023803710938,67.41891746475842,9.054228610106762,4.606454786265271,4,-1.9550018310546875,-8.775001525878906,-14.487503051757812,-7.365001678466797,-0.410003662109375,0,-0.014596861029307906,-1.1759208239732124,87.66000366210938,1.420657308716632,87.27999877929688,-4.358036319795042,83.80999755859375,-0.014596861029307906 7147,2020-04-21,86.47000122070312,89.08999633789062,85.61000061035156,86.9000015258789,68800.0,-0.013912660357357387,-2.237203030464328,-0.24571446010044642,45.254296812537795,57.66506718505986,-1.5215230397158308,-4.009953163875679,-8.277752547130149,-0.04365716861933322,12.26784123053244,3.4799957275390625,5.504650265069159,3.111001586914057,-5.55246334295866,11.774466516786774,-1.2207308780222945,7.442734051850408,-2.071601104736331,49.571446010044646,-3.4331796251394096,4.331732464936356,4,-0.9150009155273438,-7.555000305175781,-13.45250129699707,-6.145000457763672,-0.37000274658203125,1,-0.022666809954934752,-1.9714268275669642,87.69000244140625,-1.1759208239732124,87.66000366210938,1.420657308716632,87.27999877929688,-0.022666809954934752 7148,2020-04-22,86.25,88.18000030517578,85.9800033569336,87.94999694824219,65000.0,-0.002544249075949523,1.0370307577106204,3.953478469154202,61.325717791805545,57.85254483202127,-1.470241961656967,-3.284987444432687,-7.948250379733025,-0.036144774888214215,13.001681587738496,2.1999969482421875,5.025885807784761,2.4635002136230497,-5.861385256378313,10.788385683624412,-1.6989425213776315,6.625942948623731,-1.2554398345947249,37.395637105618114,-15.561629318621314,4.162442735000683,4,-0.1699981689453125,-7.334999084472656,-13.232500076293945,-5.924999237060547,0.69000244140625,2,-0.025855111384737284,-2.237203030464328,86.47000122070312,-1.9714268275669642,87.69000244140625,-1.1759208239732124,87.66000366210938,-0.025855111384737284 7149,2020-04-23,83.95999908447266,86.91999816894531,83.01000213623047,86.54000091552734,71700.0,-0.026550735252490965,1.3413175567636713,1.5176508603279748,54.39604977093034,57.23805390643901,1.128076702701435,-0.30079181790209475,-5.638866244470094,2.03914660419602,13.481850815380414,3.9099960327148438,4.209182800005195,-0.277000808715826,-7.489270669597573,6.935269052165921,-3.8831357391566996,3.3291341217250476,6.400001525878906,13.590804557555014,-37.7918405931549,3.606134930440876,4,2.1200027465820312,-5.0449981689453125,-10.962499618530273,-3.634998321533203,1.2399978637695312,3,0.00786092983928377,1.0370307577106204,86.25,-2.237203030464328,86.47000122070312,-1.9714268275669642,87.69000244140625,0.00786092983928377 7150,2020-04-24,83.11000061035156,85.06999969482422,82.5,84.88999938964844,58100.0,-0.010123850445328153,1.4018695587071381,0.6899215178344363,47.54169955821225,56.13011322127481,2.016075080087006,1.086938285193412,-4.747046494124248,2.6848769078236217,14.143781625280871,2.5699996948242188,3.311609975462119,-1.4329994201660128,-7.8230960487505286,4.957097208418503,-4.628047734458278,1.7620488941262522,7.103000030517578,9.256463571068023,-39.31045926061488,3.195048314292258,4,3.1399993896484375,-3.8400001525878906,-10.11250114440918,-2.7849998474121094,1.0,4,0.02983991949616427,1.3413175567636713,83.95999908447266,1.0370307577106204,86.25,-2.237203030464328,86.47000122070312,0.02983991949616427 7151,2020-04-27,83.94999694824219,85.41000366210938,82.86000061035156,83.83000183105469,85000.0,0.010107042855514115,-1.4757340523243756,-0.06741303341505649,38.78073642344348,54.135871436087925,1.5525497148682632,0.9949693178292023,-5.553618716224122,1.6440618669219305,14.379353870354091,2.5500030517578125,3.027047982146996,-1.0355030059814396,-5.651803449876624,3.580797437913745,-3.343653227929039,1.2726472159661597,5.954483666992189,22.003000819668337,-20.80737910958367,2.3081502219475936,4,2.3000030517578125,-3.414997100830078,-11.099998474121094,-3.6249961853027344,-0.75,0,0.019059037065862983,1.4018695587071381,83.11000061035156,1.3413175567636713,83.95999908447266,1.0370307577106204,86.25,0.019059037065862983 7152,2020-04-28,85.08999633789062,87.04000091552734,84.2300033569336,85.30999755859375,102200.0,0.013579504837281764,-1.8969238392625394,-1.8334181078331637,46.65238591059843,52.64522814519167,0.6572454481035095,-0.1279635673795667,-6.667212662616961,0.2976150985266486,14.631741033763834,3.0900039672851562,2.635022569335277,0.08949661254882812,-4.526078649581592,4.705071874679248,-2.218291018516382,2.3972842436140382,4.518305052734377,45.59852462561569,4.974231186482335,2.307787631065213,4,1.160003662109375,-3.7749977111816406,-12.302497863769531,-4.764995574951172,-0.06999969482421875,1,0.025737484259721777,-1.4757340523243756,83.94999694824219,1.4018695587071381,83.11000061035156,1.3413175567636713,83.95999908447266,0.025737484259721777 7153,2020-04-29,84.79000091552734,86.94999694824219,83.0999984741211,86.94999694824219,116600.0,-0.003525625047297032,2.5648199494904897,9.818109307809681,56.63198717786545,52.123770177586096,1.2414222814715572,-0.20137037291125637,-6.300877098842335,0.39530636319449286,13.972697078441417,3.8499984741210938,2.4855725276665623,0.020001220703122158,-4.104837012207511,4.144839453613756,-2.0424178957521946,2.082420337158439,4.533968419472657,50.44053862842336,7.838789224458004,2.06241911645532,4,1.4599990844726562,-3.0050010681152344,-12.00250244140625,-4.465000152587891,1.3600006103515625,2,0.01544990617347497,-1.8969238392625394,85.08999633789062,-1.4757340523243756,83.94999694824219,1.4018695587071381,83.11000061035156,0.01544990617347497 7154,2020-04-30,82.12999725341797,86.7300033569336,78.0199966430664,85.19999694824219,137700.0,-0.031371666863872605,1.8417582171398417,1.421298765519312,43.69341556680549,49.834292014172284,3.4576861389977864,2.677836527680398,-3.6230952356620065,2.8334084370154216,14.061623525028487,8.710006713867188,2.2236686327913304,-2.69200248718262,-6.644110191736175,1.2601052173709348,-4.6680563394593975,-0.7159486349058426,6.921013308182026,45.56539538345724,2.0537650412637447,1.9760538522767774,4,1.4249992370605469,-0.3449974060058594,-8.96249771118164,-1.8049964904785156,6.200004577636719,3,0.0585657536691091,2.5648199494904897,84.79000091552734,-1.8969238392625394,85.08999633789062,-1.4757340523243756,83.94999694824219,0.0585657536691091 7155,2020-05-01,83.02999877929688,83.19000244140625,80.36000061035156,81.30999755859375,79000.0,0.010958255886724055,1.7744999775606982,-0.5602610396355784,51.38889557851864,49.51835384341304,2.047128091632686,1.9743594470631223,-4.49513856631458,1.71368771471964,14.38395445472192,2.8300018310546875,1.8264622686060648,-1.8525009155273438,-5.644932325478123,1.939930494423436,-3.7487166205027336,0.043714789448046076,5.359150947191111,55.54323462491647,8.198306014043375,1.8962157049753863,5,0.5249977111816406,-1.2449989318847656,-9.63749885559082,-2.704998016357422,2.779998779296875,4,0.02613511021135162,1.8417582171398417,82.12999725341797,2.5648199494904897,84.79000091552734,-1.8969238392625394,85.08999633789062,0.02613511021135162 7156,2020-05-04,86.19999694824219,86.94999694824219,82.0,83.55000305175781,133700.0,0.03817894996447646,1.3855442064314971,1.5406930324160324,56.32443309676303,50.74836898610473,-1.5158636479075938,-1.0967135734532718,-7.59686515208972,-1.665894493092864,14.495353738508282,4.9499969482421875,1.133070606524484,1.2189975738525334,-2.604284284513426,5.042279432218493,-0.6926433553304463,3.130638503035513,1.5670035932405,90.68732184695544,39.560015664120655,1.911640929182982,5,-3.0999984741210938,-4.414997100830078,-12.832496643066406,-5.874996185302734,-1.80999755859375,0,-0.024245898049689463,1.7744999775606982,83.02999877929688,1.8417582171398417,82.12999725341797,2.5648199494904897,84.79000091552734,-0.024245898049689463 7157,2020-05-05,88.1500015258789,89.76000213623047,86.81999969482422,86.81999969482422,136000.0,0.022621863650500895,-3.421050216261487,0.5018886393735245,61.17405425197188,50.73151748167877,-3.5788536059122293,-3.2263093049838574,-9.415523455828477,-3.799506111777518,14.142347760403906,3.5600051879882812,0.2765486850651655,3.178002166748044,-0.6127951935173286,6.968799527013417,1.2826034866153577,5.07340084688073,-10.1300048828125,86.2862022399476,32.39332861481748,1.895398680132686,5,-4.260002136230469,-4.9250030517578125,-14.782501220703125,-7.825000762939453,-5.6100006103515625,1,-0.056154333431106096,1.3855442064314971,86.19999694824219,1.7744999775606982,83.02999877929688,1.8417582171398417,82.12999725341797,-0.056154333431106096 7158,2020-05-06,87.0199966430664,90.0199966430664,86.31999969482422,88.80000305175781,78400.0,-0.012819113593330544,-1.3270418824929404,-1.3383488406778106,49.238870046200695,50.15849751226437,-2.6017389869405037,-2.153141115903651,-8.094960951314846,-2.831844301855284,13.467394129166296,3.6999969482421875,-0.047155330593994904,2.0139972686767607,-1.8401309103482788,5.8681254477018,0.08693317916424803,3.9410613581892733,-8.765199890136714,75.0,25.802886235689257,1.9270640895125162,5,-3.0,-2.829998016357422,-11.074995040893555,-6.694995880126953,-4.680000305175781,2,-0.022983223134373176,-3.421050216261487,88.1500015258789,1.3855442064314971,86.19999694824219,1.7744999775606982,83.02999877929688,-0.022983223134373176 7159,2020-05-07,87.70999908447266,89.26000213623047,86.97000122070312,88.22000122070312,99700.0,0.007929240037050977,-1.301510928448471,0.2865170224894882,50.143747562345816,50.447613957168095,-3.0216191449733714,-2.5850364135435484,-8.555379261341287,-3.6511687282456933,13.399575521558067,2.2900009155273438,0.08501085038467693,2.4559997558593807,-1.4251272048833385,6.3371267166021,0.5154362754880282,4.396563236230733,-8.984594335937501,76.08697197420537,28.320355042585362,1.9405634803713576,5,-3.69000244140625,-3.520000457763672,-9.342498779296875,-7.384998321533203,-3.0400009155273438,3,-0.01778585765451135,-1.3270418824929404,87.0199966430664,-3.421050216261487,88.1500015258789,1.3855442064314971,86.19999694824219,-0.01778585765451135 7160,2020-05-08,89.73999786376953,90.6500015258789,88.54000091552734,88.54000091552734,60600.0,0.023144439636144654,-2.5166766272904137,-2.352925336963514,55.28621629778158,52.28155616542789,-4.48376630197464,-4.406195096609565,-10.330050711353195,-5.782593917356394,13.435628496464435,2.94000244140625,-0.22265103097863914,4.209998703002924,-0.12058916104066952,8.540586567046518,2.0447047709811272,6.375292635024721,-10.562809439453133,89.47972830540152,42.37318032124524,2.165293932021793,5,-5.404998779296875,-5.404998779296875,-10.674999237060547,-9.414997100830078,-5.55999755859375,4,-0.015712013219069787,-1.301510928448471,87.70999908447266,-1.3270418824929404,87.0199966430664,-3.421050216261487,88.1500015258789,-0.015712013219069787 7161,2020-05-11,88.75,91.04000091552734,88.44999694824219,89.1500015258789,69500.0,-0.011031846304168647,-4.179968414547618,-0.33333545261498165,55.949891293094524,53.31461231903856,-3.0634375384916552,-3.0894402827733956,-8.934288767331225,-4.892186678698664,13.65342330320756,2.5900039672851562,-0.19224307090243542,2.9120006561279297,-1.4143923955648035,7.238393707820663,0.748804130281556,5.075197181974303,-8.884442789589855,51.48304399831895,4.4946206529638815,2.163196525846369,5,-4.220001220703125,-4.220001220703125,-9.295001983642578,-8.424999237060547,-4.8600006103515625,0,-0.033126788072183055,-2.5166766272904137,89.73999786376953,-1.301510928448471,87.70999908447266,-1.3270418824929404,87.0199966430664,-0.033126788072183055 7162,2020-05-12,90.05999755859375,91.04000091552734,87.73999786376953,89.0199966430664,89900.0,0.014760535871478853,1.1999964396249398,-2.5999923706345727,59.40740137924383,53.622991674747276,-4.016699726311103,-4.131628091179294,-9.978057785303434,-6.292773257531735,13.693662769111658,3.3000030517578125,0.16454948467045938,3.9174983978271456,-0.7026044523931745,8.537601248047466,1.6074469727169856,6.227549822937306,-9.300484851774229,79.23722238386189,29.753336721696193,2.3100514251101605,5,-5.529998779296875,-5.529998779296875,-10.369998931884766,-9.734996795654297,-6.8699951171875,1,-0.06295800935655549,-4.179968414547618,88.75,-2.5166766272904137,89.73999786376953,-1.301510928448471,87.70999908447266,-0.06295800935655549 7163,2020-05-13,86.08000183105469,90.3000030517578,85.70999908447266,89.79000091552734,78400.0,-0.04419271413981163,-1.062921009273556,-3.567303671642886,54.831365651511845,54.86054168415909,0.18497858854159688,0.028617562103647742,-5.829331169442881,-2.4469096497848284,13.490601096497715,4.590003967285142,0.6006025186726589,-0.1759975433349581,-4.66448833103793,4.312493244368014,-2.420242937186444,2.068247850516528,-4.498050067538543,6.941887794976911,-45.13731282574617,2.244245393851487,5,-0.3800010681152344,-1.5500030517578125,-6.390003204345703,-5.755001068115234,-3.7900009155273438,2,-0.041124545076975494,1.1999964396249398,90.05999755859375,-4.179968414547618,88.75,-2.5166766272904137,89.73999786376953,-0.041124545076975494 7164,2020-05-14,82.69000244140625,85.94999694824219,82.0999984741211,85.63999938964844,62300.0,-0.039381962331992426,1.1568666840483324,0.7951476216230667,49.14216045292682,54.61090444798222,4.093213693984978,3.2223248706611116,-2.346489068456691,0.7784626439539437,12.856885642409555,3.9800033569335938,0.6927964529465669,-3.3364971160888643,-8.06736921538132,1.3943749832035905,-5.701933165735099,-0.9710610664426298,8.349998474121094,6.5995951472285,-48.79391618678922,2.365436049646228,5,3.829998016357422,1.839996337890625,-2.6200027465820312,-2.365001678466797,0.20999908447265625,3,-0.004232749947778003,-1.062921009273556,86.08000183105469,1.1999964396249398,90.05999755859375,-4.179968414547618,88.75,-0.004232749947778003 7165,2020-05-15,81.95999908447266,83.6500015258789,81.68000030517578,82.44999694824219,281300.0,-0.0088281936797725,-2.7523996366939145,0.1661011425999969,45.917116045363116,53.45453588671557,5.2025831612098585,3.692731270951853,-1.4915260804507398,1.3371242381133186,11.729614512842405,1.970001220703125,0.5848362170723362,-3.7815002441406307,-8.777373366763669,1.2143728784824077,-6.27943680545215,-1.2835636828291115,8.901201782226565,2.9914397546856377,-54.28659541369384,2.4979365613115205,5,4.400001525878906,2.5699996948242188,-1.8899993896484375,-1.6349983215332031,0.5699996948242188,4,0.03306489891098674,1.1568666840483324,82.69000244140625,-1.062921009273556,86.08000183105469,1.1999964396249398,90.05999755859375,0.03306489891098674 7166,2020-05-18,86.41000366210938,86.93000030517578,82.12000274658203,82.94999694824219,92900.0,0.054294834399037706,1.1377766927083333,-7.061268976255352,52.3844056102494,52.477908259857514,0.8778121156280179,-0.9044563520741065,-5.800648146991421,-3.2618414342901474,10.916955070693882,4.970001220703125,1.0602352872542724,0.7325042724609432,-4.1905321898090335,5.65554073473092,-1.7290139586740452,3.1940225035959315,4.0839491821289045,50.53422060360244,-7.881585051161885,2.4615182311349915,5,-0.0500030517578125,-1.8800048828125,-5.620004653930664,-6.085002899169922,-4.32000732421875,0,-0.025807235996119338,-2.7523996366939145,81.95999908447266,1.1568666840483324,82.69000244140625,-1.062921009273556,86.08000183105469,-0.025807235996119338 7167,2020-05-19,84.51000213623047,88.66000366210938,84.43000030517578,86.55999755859375,62200.0,-0.021988212537387697,-2.828058922425251,-0.5924830764481489,49.52186023727197,52.50935161442099,2.4665661138214574,0.8866364150465529,-3.6203270887815506,-1.5203279045763622,10.097969781253799,4.230003356933594,1.3051923980309112,-1.0694972991943388,-6.004128494413564,3.8651338960248864,-3.5368128968039514,1.3978182984152738,5.631392606445317,32.83063723125649,-25.495415933380208,2.46731559760961,5,1.8499984741210938,0.01999664306640625,-2.782503128051758,-4.185001373291016,-1.8899993896484375,1,-0.007336442206954175,1.1377766927083333,86.41000366210938,-2.7523996366939145,81.95999908447266,1.1568666840483324,82.69000244140625,-0.007336442206954175 7168,2020-05-20,84.0199966430664,85.41000366210938,83.72000122070312,85.05999755859375,47400.0,-0.005798195252369909,-1.0609889419744414,0.5073186526087005,53.4857954321595,52.8806902666225,2.7784534124497213,1.265913695077444,-2.839277815427508,-1.162611870744854,9.167564109238526,1.69000244140625,1.2023837679266336,-1.448002624511716,-6.419481513018525,3.523476263995093,-3.9337420687651132,1.0377368197416814,5.782942322109378,33.52428671207138,-25.324690102240496,2.4857394442534018,5,2.3400039672851562,0.5100021362304688,-2.2924976348876953,-3.694995880126953,-2.1199951171875,2,-0.009878531716516648,-2.828058922425251,84.51000213623047,1.1377766927083333,86.41000366210938,-2.7523996366939145,81.95999908447266,-0.009878531716516648 7169,2020-05-21,84.62000274658203,85.02999877929688,83.12999725341797,83.9800033569336,45800.0,0.007141229796337356,1.6027570493927803,-0.6153834867769504,52.965316588328605,52.622812521127734,1.893118160999208,0.7566842467129504,-3.1201154608707213,-1.8900470700449574,8.970884860740952,1.9000015258789062,0.8195217659339136,-0.8809967041015625,-5.818977634236816,4.056984226033691,-3.3499871691691965,1.5879937609660715,4.858018672193751,42.120358559509796,-16.43845692835591,2.4689904650676286,5,1.7399978637695312,-0.09000396728515625,-2.8925037384033203,-6.265003204345703,-1.19000244140625,3,-0.027534882479648748,-1.0609889419744414,84.0199966430664,-2.828058922425251,84.51000213623047,1.1377766927083333,86.41000366210938,-0.027534882479648748 7170,2020-05-22,85.58999633789062,85.9000015258789,84.33000183105469,84.33000183105469,37500.0,0.011462935001473662,-1.4920738722373599,1.9687432944710679,48.76066595487965,51.82400970577053,0.3045681400343909,-0.018960086075850313,-3.640900793938613,-2.9853583681489226,8.977731459323149,1.5699996948242188,0.8114625409210134,-0.03500289916992472,-4.843020117510562,4.773014319170713,-2.4390115083402435,2.369005710000394,3.576104236341152,53.05799855578148,-1.3774251807838738,2.4040086091703188,5,0.7700042724609375,-1.05999755859375,-3.6349964141845703,-7.234996795654297,-0.2599945068359375,4,-0.03142884597625417,1.6027570493927803,84.62000274658203,-1.0609889419744414,84.0199966430664,-2.828058922425251,84.51000213623047,-0.03142884597625417 7171,2020-05-26,85.55000305175781,86.5999984741211,85.05999755859375,86.5999984741211,42300.0,-0.00046726589372581007,1.9333478655767484,-0.8333333333333334,44.27313226913944,50.14242424909226,-0.1755553534872547,0.1549943123206532,-3.302802333002205,-3.0667587040179,8.967345273437674,1.5400009155273438,0.7214060148605625,-0.15499649047850994,-4.898476919336048,4.588483938379028,-2.526736704907279,2.216743723950259,3.3166535117117206,43.761356126755416,-6.370653702024384,2.3717402144287707,5,0.4399986267089844,-1.0200042724609375,-3.505002975463867,-7.195003509521484,-1.2800064086914062,1,-0.03530104225284281,-1.4920738722373599,85.58999633789062,1.6027570493927803,84.62000274658203,-1.0609889419744414,84.0199966430664,-0.03530104225284281 7172,2020-05-27,87.27999877929688,87.27999877929688,84.75,85.66000366210938,59900.0,0.02022204168119557,2.1234646974606286,-1.5428592188919164,50.55794460796528,49.667599688698196,-2.6165192647700763,-1.4783134709591508,-4.622690913125041,-4.873075250826901,8.639004544680086,2.529998779296875,0.37157028793981794,1.4654991149902372,-3.319135708467286,6.25013393844776,-0.9268182967385314,3.857816526719006,1.2991915338409115,100.0,50.82368557113645,2.392317411728762,5,-2.109996795654297,-2.75,-4.954998016357422,-8.924999237060547,-2.8499984741210938,2,-0.05946382348755641,1.9333478655767484,85.55000305175781,-1.4920738722373599,85.58999633789062,1.6027570493927803,84.62000274658203,-0.05946382348755641 7173,2020-05-28,86.0999984741211,88.94000244140625,86.05999755859375,87.19999694824219,51700.0,-0.013519710376710958,-3.881362945721398,-0.679013450380529,46.61622306701105,49.386939979152004,-1.6018341064826132,-0.20568497739138536,-3.199996595929008,-3.784696396329167,8.768965971752337,2.8800048828125,0.01767571619791397,0.21999893188475994,-4.541393535268,4.98139139903752,-2.160697301691613,2.6006951654611328,-4.4199981689453125,51.118736121671006,5.125583011885659,2.3806962335763795,5,-0.7899971008300781,-1.5699996948242188,-3.8649978637695312,-7.744998931884766,-2.1699981689453125,3,-0.0404180695611166,2.1234646974606286,87.27999877929688,1.9333478655767484,85.55000305175781,-1.4920738722373599,85.58999633789062,-0.0404180695611166 7174,2020-05-29,86.94000244140625,87.31999969482422,84.51000213623047,86.05000305175781,58500.0,0.00975614381151968,2.406070246176041,-0.8090914765673226,43.80531944378334,49.152295912309796,-1.9842406502340992,-0.7028968583311155,-3.6371487138922305,-4.704543522500117,9.024207145530823,2.80999755859375,-0.5524331206368203,0.819502639770505,-3.6193416398617018,5.258346919402712,-1.3999195000455984,3.0389247795866083,-5.114802093505858,56.61605780465443,15.45761206487495,2.2194221398161065,5,-1.4099998474121094,-2.410003662109375,-4.442501068115234,-8.585002899169922,-3.1399993896484375,4,-0.057971023395405163,-3.881362945721398,86.0999984741211,2.1234646974606286,87.27999877929688,1.9333478655767484,85.55000305175781,-0.057971023395405163 7175,2020-06-01,85.19999694824219,88.11000061035156,85.19999694824219,86.81999969482422,83200.0,-0.020013865243870388,-2.5925910227609883,-1.8202290534400878,42.39828239012041,48.04272666562879,0.2946796558436233,1.2732975979888863,-1.5719698433692315,-3.0538728338869134,9.363958551199255,2.910003662109375,-0.7968647257499555,-1.0290027618408146,-5.250540081991744,3.192534558310115,-3.1397714219162793,1.08176589823465,-3.232500558471685,15.57550258417736,-23.274095112931224,2.1107686600754674,6,0.8350028991699219,-0.6699981689453125,-2.702495574951172,-6.844997406005859,-1.9499969482421875,0,-0.020774609230815533,2.406070246176041,86.94000244140625,-3.881362945721398,86.0999984741211,2.1234646974606286,87.27999877929688,-0.020774609230815533 7176,2020-06-02,84.11000061035156,87.25,83.54000091552734,85.16000366210938,59200.0,-0.012793384705785615,-2.3881232407123547,0.6481489330639503,37.13792543843446,46.6667339102024,1.1444629611038835,2.317508302227864,-0.19951282054665853,-2.058061423985194,9.62239258371885,3.7099990844726562,-0.6557837624448695,-2.0144992828369084,-6.341220520634167,2.31222195496035,-4.1778599017355305,0.1488613360617137,-2.0030540995483506,10.555546921469535,-22.227527549673106,2.163360618898626,6,1.9249992370605469,0.4199981689453125,-1.3500003814697266,-5.755001068115234,-2.1399993896484375,1,0.014504829530972208,-2.5925910227609883,85.19999694824219,2.406070246176041,86.94000244140625,-3.881362945721398,86.0999984741211,0.014504829530972208 7177,2020-06-03,83.19999694824219,85.7300033569336,83.19999694824219,84.94999694824219,51200.0,-0.010819208839684347,-1.8914358956473214,1.6666618226207257,42.82152781000005,45.481815285518024,2.0664050603948,2.991006260543031,0.9746610640396511,-1.2496081962949859,9.25687598746075,2.5300064086914062,-0.36058796574619123,-2.6770027160644503,-7.081483389810558,1.727477957681657,-4.879243052937511,-0.4747623791913895,-0.9563893188269219,0.0,-34.5625476777013,2.202240336873057,6,2.835002899169922,1.3300018310546875,0.1925029754638672,-4.844997406005859,3.7000045776367188,2,0.012860573726821922,-2.3881232407123547,84.11000061035156,-2.5925910227609883,85.19999694824219,2.406070246176041,86.94000244140625,0.012860573726821922 7178,2020-06-04,85.0199966430664,85.62999725341797,82.83999633789062,82.83999633789062,45500.0,0.021874997134391894,-1.5596335091360236,-1.2457144601004464,56.30068293141844,45.852411545861344,0.45055327348455876,1.0682592839711873,-0.6267861095127785,-3.1422858408314482,8.96273018544619,2.7900009155273438,-0.5532185915182595,-0.7570030212402372,-5.142995067951659,3.628989025471185,-2.9499990445959554,1.435993002115481,-2.6424611174113153,41.3661961635903,3.1315863550022627,2.1929960233557124,6,0.8700027465820312,-0.48999786376953125,-1.237497329711914,-6.664997100830078,2.8000030517578125,3,-0.006939500837286117,-1.8914358956473214,83.19999694824219,-2.3881232407123547,84.11000061035156,-2.5925910227609883,85.19999694824219,-0.006939500837286117 7179,2020-06-05,86.1500015258789,87.26000213623047,85.38999938964844,86.0199966430664,56300.0,0.013291048311334652,-1.690652615401504,0.059635258996909746,61.09052194872922,47.22239554517797,-0.4912587579737391,-0.19458555173495995,-1.4319473530204192,-4.357497714563806,8.818969454614797,2.2400054931640625,-0.48039777109246984,0.45100173950194744,-3.844806832677733,4.746810311681628,-1.6969025465878929,2.5989060255917877,-3.6412166619087856,62.80839667028593,19.28480145979932,2.1479042860898376,6,-0.26000213623046875,-1.6200027465820312,-2.1325016021728516,-7.795001983642578,3.8199996948242188,4,-0.025769021258069902,-1.5596335091360236,85.0199966430664,-1.8914358956473214,83.19999694824219,-2.3881232407123547,84.11000061035156,-0.025769021258069902 7180,2020-06-08,88.33000183105469,88.87000274658203,86.25,86.66999816894531,49000.0,0.025304704196910777,-1.096002197265625,12.768779342723004,55.77616417051273,48.500510200886104,-2.505159792304113,-2.6199621997228633,-3.320840041293806,-6.598918091893239,8.512503091974985,2.720001220703125,-0.4383231656369304,2.7015018463134766,-1.3546686442082887,6.757672336835242,0.6734166010525939,4.729587091574359,-5.692592615535844,91.04477045415726,46.40828880864352,2.0280852452608857,6,-2.44000244140625,-2.6300010681152344,-5.660003662109375,-9.97500228881836,1.5699996948242188,0,-0.05128493926628941,-1.690652615401504,86.1500015258789,-1.5596335091360236,85.0199966430664,-1.8914358956473214,83.19999694824219,-0.05128493926628941 7181,2020-06-09,85.80999755859375,88.02999877929688,85.5199966430664,87.58000183105469,43200.0,-0.02852942624501298,-1.1361664826959288,-1.0662652817354537,53.770285478095815,48.85743696423394,0.06213757778319007,-0.3494239800454011,-0.4720791621035403,-4.175410494323387,8.013934707095311,2.8100051879882812,-0.4708877922383863,0.3284976959228487,-3.4553033388244074,4.112298730670105,-1.5634028214507794,2.220398213296477,-3.046536478557158,49.25369924022445,2.9948143370916256,1.8919005173736274,6,0.0800018310546875,0.5500030517578125,-3.1399993896484375,-7.454998016357422,3.1200027465820312,1,-0.029833325153583723,-1.096002197265625,88.33000183105469,-1.690652615401504,86.1500015258789,-1.5596335091360236,85.0199966430664,-0.029833325153583723 7182,2020-06-10,84.38999938964844,86.76000213623047,83.6500015258789,84.87999725341797,62900.0,-0.016548166989233337,-2.1573712971174737,0.27683428305416424,51.018169038272504,49.34654207215188,1.1500142935736335,0.657734644153976,0.9545678256834549,-2.8686504530410986,7.487544312278696,3.1100006103515625,-0.4720276554223233,-0.8080005645751953,-3.9411090581484416,2.325107928998051,-2.3745548113618185,0.7585536822114278,-1.5030074823844473,25.704832577353503,-21.249284470885822,1.5665542467866251,6,1.4650001525878906,1.970001220703125,-1.947500228881836,-6.034999847412109,3.9300003051757812,2,-0.02867636196762624,-1.1361664826959288,85.80999755859375,-1.096002197265625,88.33000183105469,-1.690652615401504,86.1500015258789,-0.02867636196762624 7183,2020-06-11,82.54000091552734,84.13999938964844,82.31999969482422,82.95999908447266,52500.0,-0.021922010753658294,-3.232554425932826,0.8571428571428571,44.644690970206064,49.43980557508774,2.728893441483166,2.3493810770660417,2.6412382230425067,-1.1559323186156263,7.463941698328871,2.0699996948242188,-0.39431260809089963,-2.480998992919922,-5.7988360565649515,0.8368380707251077,-4.139917524742444,-0.8220804610974,6.400001525878906,3.3587956977223645,-42.3806236643152,1.658918531822517,6,3.0550003051757812,3.8199996948242188,1.0174980163574219,-4.185001373291016,4.400001525878906,3,0.052822880566886,-2.1573712971174737,84.38999938964844,-1.1361664826959288,85.80999755859375,-1.096002197265625,88.33000183105469,0.052822880566886 7184,2020-06-12,82.33999633789062,84.12999725341797,81.77999877929688,84.06999969482422,88900.0,-0.002423123036325192,1.5405409863784265,4.119073569482289,41.2868675480488,49.31631503707979,2.4672216549203227,2.658101878608079,2.9401204737037148,-1.0930504086126973,7.492496406907794,2.3499984741210938,-0.6447087770212221,-2.6635032653808537,-6.036345544827867,0.7093390140661597,-4.34992440510436,-0.977082125657347,6.467606048583988,7.898409664898671,-35.390327393572086,1.6864211397235063,6,2.985004425048828,4.0200042724609375,1.7650012969970703,-3.984996795654297,7.480003356933594,4,0.06655335925017347,-3.232554425932826,82.54000091552734,-2.1573712971174737,84.38999938964844,-1.1361664826959288,85.80999755859375,0.06655335925017347 7185,2020-06-15,84.66999816894531,85.37999725341797,81.20999908447266,81.69000244140625,66500.0,0.028297327358302038,-1.1167490279305377,-1.7225375405172985,47.898748474304554,50.51196204106535,0.06049497686079519,0.570801463190378,0.7145759933198121,-3.490057450717927,7.369310171858078,4.1699981689453125,-0.6540068360814217,-0.469001388549799,-3.5303884837455257,2.5923857066459277,-1.9996949361476624,1.0616921590480644,3.856500073242188,50.73312667592188,7.194183115406446,1.530693547597863,6,0.37000274658203125,1.4550018310546875,-0.5650005340576172,-6.314998626708984,2.75,0,0.06259599818559702,1.5405409863784265,82.33999633789062,-3.232554425932826,82.54000091552734,-2.1573712971174737,84.38999938964844,0.06259599818559702 7186,2020-06-16,84.18000030517578,85.9800033569336,83.98999786376953,85.9800033569336,82700.0,-0.005787148628393912,1.2111134658585174,-0.6040287357204668,42.13199149071635,50.43534689447827,0.6274495336636932,0.9330025882725295,1.2277975661529013,-3.0848051144265725,7.597844781555457,1.9900054931640625,-0.6768629754761832,-0.8474990844726591,-3.876239117100539,2.181240948155221,-2.361869100786606,0.666870931841288,3.9075079875488257,53.51350608289229,16.40944121383791,1.5143700163139402,6,0.8600006103515625,1.9449996948242188,0.154998779296875,-5.680000305175781,3.4099960327148438,1,0.06794964599627629,-1.1167490279305377,84.66999816894531,1.5405409863784265,82.33999633789062,-3.232554425932826,82.54000091552734,0.06794964599627629 7187,2020-06-17,83.88999938964844,84.69000244140625,83.05000305175781,84.62000274658203,64200.0,-0.003445009675409949,2.7701016372453586,0.4055567329292587,44.125473997421174,49.08254590181192,1.1461502986933425,1.237626626022859,1.405955750025413,-2.8635744698950703,7.322313453732431,1.6399993896484375,-0.5381681794380597,-1.1064998626709013,-4.170034012096821,1.9570342867550181,-2.638266937383861,0.4252672120420584,3.7848583505810467,56.18444244690618,19.99171756561511,1.5317670747129624,6,1.1500015258789062,2.2350006103515625,0.6399993896484375,-5.194999694824219,2.1500015258789062,2,0.060078685805178944,1.2111134658585174,84.18000030517578,-1.1167490279305377,84.66999816894531,1.5405409863784265,82.33999633789062,0.060078685805178944 7188,2020-06-18,83.19000244140625,84.08000183105469,82.55000305175781,83.47000122070312,40500.0,-0.008344224023543845,1.0399983723958333,0.3835582078321123,39.957157731795306,46.73439432215259,1.742507008731252,1.9734332196109534,2.047823626146183,-2.2134850982375838,7.282872103050347,1.529998779296875,-0.17870379697598082,-1.7649971008300724,-4.9057420984562725,1.3757478967961276,-3.3353695996431725,-0.1946246020169724,4.096963779477818,41.50946715844495,7.573809219517827,1.5703724988130976,6,1.8499984741210938,2.5649986267089844,1.339996337890625,-4.495002746582031,4.680000305175781,3,0.06166603080738242,2.7701016372453586,83.88999938964844,1.2111134658585174,84.18000030517578,-1.1167490279305377,84.66999816894531,0.06166603080738242 7189,2020-06-19,82.29000091552734,83.7699966430664,82.29000091552734,83.7699966430664,94300.0,-0.010818626030367207,1.0,5.285722070844686,41.839611641345904,45.185888485578495,2.276817935570307,2.8352937072744453,2.993773506683496,-1.3522060250020331,7.434048772780044,1.4799957275390625,0.05178497822922168,-2.5484985351562557,-5.906877696727719,0.8098806264152074,-4.227688115941987,-0.8693089543705241,4.632347277172045,22.64152754096997,-13.054080251678005,1.6791895807857287,6,2.329998016357422,2.7849998474121094,2.8249988555908203,-3.595001220703125,6.150001525878906,4,0.05650749148310541,1.0399983723958333,83.19000244140625,2.7701016372453586,83.88999938964844,1.2111134658585174,84.18000030517578,0.05650749148310541 7190,2020-06-22,82.9000015258789,83.25,81.68000030517578,82.08999633789062,54000.0,0.007412815695284181,1.0794668526013167,-0.5473023826461704,46.51297369817787,44.37952051003206,0.9114152485894351,2.1222408736334017,2.3903670835458684,-1.9939430006094199,7.446173044192612,1.5699996948242188,-0.1621823261900488,-1.8039981842041044,-5.249975193160779,1.6419788247525702,-3.5269866886824417,-0.08100967972576711,3.679605720326876,28.372101275704832,-10.069664111982295,1.7229885044783384,6,1.0849990844726562,2.174999237060547,2.624998092651367,-4.2050018310546875,5.879997253417969,0,0.08347404151476523,1.0,82.29000091552734,1.0399983723958333,83.19000244140625,2.7701016372453586,83.88999938964844,0.08347404151476523 7191,2020-06-23,82.52999877929688,83.38999938964844,81.80999755859375,83.38999938964844,60900.0,-0.004463241734278256,2.674420255140966,-1.0617223483314338,48.0071455738199,44.044962347315106,0.857384159962038,2.3762220108353915,2.815348479758441,-1.714993371521956,7.2617446147444085,1.5800018310546875,-0.609360060339668,-2.023000717163086,-5.575898287712491,1.5298968533863189,-3.7994495024377954,-0.24655193188837643,3.7274319772049154,28.23913192253002,-14.442927972259916,1.7764487852747057,6,1.06500244140625,2.545001983642578,2.9150009155273438,-3.8349990844726562,5.400001525878906,1,0.059251174869459966,1.0794668526013167,82.9000015258789,1.0,82.29000091552734,1.0399983723958333,83.19000244140625,0.059251174869459966 7192,2020-06-24,82.08999633789062,83.12999725341797,81.63999938964844,82.16000366210938,67300.0,-0.00533142430527489,-2.07215667767815,0.08140380759745214,40.50551733720061,43.585054165870055,1.0469154006360526,2.537568845773336,3.261861756111813,-1.3232223957350868,6.9157614449087745,1.4899978637695312,-1.1350059712808758,-2.203503036499029,-5.674971363812418,1.2679652908143595,-3.9392372001557163,-0.4677688728423419,3.8645885182894233,18.44247942566976,-23.39784052431208,1.7357341636566936,6,1.5050048828125,2.985004425048828,3.3550033569335938,-3.3949966430664062,6.0800018310546875,2,0.06699963753636262,2.674420255140966,82.52999877929688,1.0794668526013167,82.9000015258789,1.0,82.29000091552734,0.06699963753636262 7193,2020-06-25,82.62000274658203,82.80999755859375,81.33000183105469,82.05000305175781,86000.0,0.006456406777140655,2.115815511135026,-8.142000871839581,38.09846692046507,43.23078742947186,0.5916712223913407,1.8271618793831692,2.749817327889758,-1.8492101217280066,6.180740719184026,1.4799957275390625,-1.4643229912386317,-1.4994968414306697,-4.938417177006741,1.9394234941454016,-3.2189570092187125,0.21996332635737303,3.0499069632955695,52.86900239200788,13.115855001452566,1.719460167788037,6,0.9749984741210938,2.454998016357422,2.8249969482421875,-3.9250030517578125,6.709999084472656,3,0.041394311973522724,-2.07215667767815,82.08999633789062,2.674420255140966,82.52999877929688,1.0794668526013167,82.9000015258789,0.041394311973522724 7194,2020-06-26,81.9000015258789,83.23999786376953,81.48999786376953,82.44999694824219,158700.0,-0.00871461143509722,-1.5547394037946416,-0.9649047663663985,25.953658766230987,40.7924441285748,1.3887360213075226,2.2664194553580472,3.3679187635319465,-1.1294957756167605,5.837712411301599,1.75,-1.6727379279475088,-1.9674980163574247,-5.272205247405523,1.3372092146906738,-3.619851631881474,-0.31514440083337547,3.5023135464743973,27.669920891232852,-5.364049977179558,1.6523536155240484,6,1.7550010681152344,3.174999237060547,3.5449981689453125,-3.2050018310546875,8.860000610351577,4,0.07289378644048883,2.115815511135026,82.62000274658203,-2.07215667767815,82.08999633789062,2.674420255140966,82.52999877929688,0.07289378644048883 7195,2020-06-29,83.43000030517578,83.62000274658203,82.06999969482422,82.37999725341797,61200.0,0.01868130342846719,1.1678244075247821,-1.9091123472374425,40.387742940198066,40.59863873407276,-0.37509976924442867,0.6292815536381511,1.739447398409368,-2.6274158673576693,5.213613520268754,1.720001220703125,-1.559467813097271,-0.34899940490723225,-3.5977850495691257,2.899786239754661,-1.973392227238179,1.2753934174237145,1.7207758079046869,91.70295347403842,58.21236095214923,1.6243928223309434,6,-0.4199981689453125,1.6450004577636719,2.0149993896484375,-4.7350006103515625,7.819999694824219,0,0.06005036698914723,-1.5547394037946416,81.9000015258789,2.115815511135026,82.62000274658203,-2.07215667767815,82.08999633789062,0.06005036698914723 7196,2020-06-30,85.33000183105469,85.5,82.95999908447266,82.95999908447266,144800.0,0.022773600850161335,-1.1434582041649364,2.257138912705448,53.6547483726747,41.657446997989815,-2.3409996476580233,-1.2381128988884598,-0.2399459192445761,-4.474863350426759,5.198329029141922,2.5400009155273438,-1.297688809469534,1.4900020599365291,-1.8299857212052046,4.809989841078263,-0.16999183063434486,3.149995950507403,-4.120002746582031,95.9233035109867,58.90951681173284,1.6599938905708693,6,-1.9150009155273438,-0.2550010681152344,0.11499786376953125,-6.635002136230469,1.8799972534179688,1,0.04043123021458328,1.1678244075247821,83.43000030517578,-1.5547394037946416,81.9000015258789,2.115815511135026,82.62000274658203,0.04043123021458328 7197,2020-07-01,84.2699966430664,85.66000366210938,83.93000030517578,85.51000213623047,44200.0,-0.012422420780993204,1.246745140003567,-0.5232084625017303,57.16649747604678,43.56959585846221,-1.3649637968576513,-0.09890688481797838,0.7660435404039418,-3.3363194509919936,5.310417385127905,1.7300033569335938,-1.3771161805470769,0.37649688720702557,-2.9345393108233253,3.6875330852373764,-1.2790212118081428,2.032014986222194,-2.9741975402831997,67.89823484429346,25.52737108146158,1.6555180990151728,7,-0.774993896484375,0.8050041198730469,0.9900035858154297,-5.5749969482421875,4.970001220703125,2,0.04343187145968064,-1.1434582041649364,85.33000183105469,1.1678244075247821,83.43000030517578,-1.5547394037946416,81.9000015258789,0.04343187145968064 7198,2020-07-02,84.43000030517578,85.77999877929688,84.02999877929688,84.98999786376953,31400.0,0.0018987026045234057,-1.573528256796329,0.4516089337353104,58.68661763484122,45.44148541329502,-1.4869442711182046,-0.32188092042798644,0.559862101176904,-3.424359511389838,5.560957689734786,1.75,-1.2841008950225188,0.5660003662109432,-2.713136110805138,3.8451368432270243,-1.0735678722971045,2.205568604718991,-2.959633020019524,68.53151081542028,20.89957325089813,1.639568238508042,7,-0.875,0.6450004577636719,0.4200000762939453,-5.174999237060547,6.470001220703125,3,0.044297025349415486,1.246745140003567,84.2699966430664,-1.1434582041649364,85.33000183105469,1.1678244075247821,83.43000030517578,0.044297025349415486 7199,2020-07-06,83.93000030517578,85.7300033569336,83.77999877929688,85.3499984741211,50400.0,-0.0059220655950814605,-1.2674455740671742,2.535722070844687,46.37256654576842,45.425884618582856,-0.8156166004245904,0.003451530501862976,1.0807470634755418,-2.8871457946004284,5.3046340650654695,1.9500045776367188,-1.2375091942550398,0.17700042724609943,-2.921645412394625,3.275646266886824,-1.3723224925742699,1.7263233470664687,-2.2010551303710884,50.13479971292083,2.775546396438294,1.549322919820363,7,-0.375,1.1100006103515625,0.9899997711181641,-4.674999237060547,5.529998779296875,0,0.06433934834080901,-1.573528256796329,84.43000030517578,1.246745140003567,84.2699966430664,-1.1434582041649364,85.33000183105469,0.06433934834080901 7200,2020-07-07,83.80000305175781,84.94999694824219,83.04000091552734,83.61000061035156,48900.0,-0.0015488770754830128,-1.872170531073965,-0.13380470873942898,48.06912341994695,45.43277104593031,-0.6085209059214236,-0.23539717180780428,1.257951486172857,-2.7045055079514384,4.466140917337918,1.9099960327148438,-1.0428843049096628,0.2735031127929659,-1.957137421136892,2.5041436467228237,-0.841817154171963,1.3888233797578948,-1.8279946606835864,29.787377949965233,-16.0996855939252,1.1153202669649294,7,-0.24500274658203125,1.2399978637695312,1.2299976348876953,-4.545001983642578,6.999999999999986,1,0.08305487865166228,-1.2674455740671742,83.93000030517578,-1.573528256796329,84.43000030517578,1.246745140003567,84.2699966430664,0.08305487865166228 7201,2020-07-08,83.25,84.27999877929688,82.5199966430664,84.27999877929688,37400.0,-0.006563282001530668,2.4174839264021806,-5.420976549951815,46.83169289108118,46.13567944080593,0.06074261271575665,0.1190894628003889,1.8226641975979447,-2.113943780679193,3.801547976445554,1.7600021362304688,-0.83447751852556,-0.14850006103515057,-2.1042881306296124,1.8072880085593113,-1.1263940958323815,0.8293939737620803,-1.049512185632409,22.392726336605858,-21.275068157829,0.9778940347972322,7,0.30500030517578125,1.7900009155273438,2.032499313354492,-3.9949989318847656,6.760002136230469,2,0.09609609609609615,-1.872170531073965,83.80000305175781,-1.2674455740671742,83.93000030517578,-1.573528256796329,84.43000030517578,0.09609609609609615 7202,2020-07-09,81.97000122070312,83.27999877929688,81.12000274658203,83.27999877929688,52500.0,-0.015375360712274744,2.2977100125797887,1.2718437972208232,44.288396201884204,46.82344936096361,1.4772820577900916,1.273800643913603,3.066051009855073,-0.810796367674925,3.9527637103196374,2.1599960327148438,-0.800289958961713,-1.3074989318847656,-3.304020991227631,0.6890231274580998,-2.3057599615562054,-0.3092379022133258,3.80999755859375,18.240326132335728,-24.63882184315221,0.9982610296714336,7,1.4799995422363281,3.0250015258789062,3.312498092651367,-2.3600006103515625,7.319999694824219,3,0.06392579950878496,2.4174839264021806,83.25,-1.872170531073965,83.80000305175781,-1.2674455740671742,83.93000030517578,0.06392579950878496 7203,2020-07-10,86.9000015258789,87.63999938964844,81.55999755859375,81.55999755859375,78000.0,0.06014395793287619,-1.2771525520591491,-4.076346503284722,65.66959117709297,51.23633073994827,-3.108663016956328,-3.4918399324721037,-1.8343578587771674,-5.667509103155297,4.4490562080624505,6.0800018310546875,-0.6427114436735621,3.404501342773443,0.8679430698138191,5.941059615733067,2.136222206293624,4.672780479253262,-5.779998779296875,88.65033366916728,41.42625012126946,1.2682791364798136,7,-2.520000457763672,-1.904998779296875,-1.617502212524414,-6.025001525878906,2.6599960327148438,4,0.026927460262400338,2.2977100125797887,81.97000122070312,2.4174839264021806,83.25,-1.872170531073965,83.80000305175781,0.026927460262400338 7204,2020-07-13,87.81999969482422,88.19999694824219,86.70999908447266,87.81999969482422,47600.0,0.010586860216237559,2.9210753508542977,0.0,66.37813505737785,54.12415208630158,-3.4649777909195763,-4.195337023156426,-2.6277110325755757,-6.517546487324552,4.873830912776916,1.4899978637695312,-0.26222970924146694,4.050499343872076,0.9241531515214945,7.1768455362226575,2.4873262476967852,5.613672440047367,-6.6999969482421875,94.63280275951547,43.16417234293186,1.5631730961752908,7,-3.1599998474121094,-2.8249969482421875,-2.6100006103515625,-6.165000915527344,2.5100021362304688,0,0.03507175861714584,-1.2771525520591491,86.9000015258789,2.2977100125797887,81.97000122070312,2.4174839264021806,83.25,0.03507175861714584 7205,2020-07-14,89.97000122070312,90.87000274658205,88.0,88.0,63700.0,0.024481912244935122,-1.9137065666971471,100.0,72.14284027516653,56.17838451991179,-5.1290999112445945,-6.248268956697359,-4.6524873904607205,-8.584694108109403,5.760756185127619,3.0500030517578267,0.20669840746789703,5.93550071716308,1.7639805968671993,10.107020837458961,3.8497406570151327,8.021260777311028,-8.566798706054684,90.76921511919058,34.86012401007004,2.0857600601479405,7,-3.9749984741210938,-3.9749984741210938,-4.760002136230469,-7.845001220703125,0.1699981689453125,1,-0.005668579852293187,2.9210753508542977,87.81999969482422,-1.2771525520591491,86.9000015258789,2.2977100125797887,81.97000122070312,-0.005668579852293187 7206,2020-07-15,89.9000015258789,92.51000213623048,89.9000015258789,90.63999938964844,49200.0,-0.000778033720956639,-6.054076067345105,-0.3756332006258423,73.76749175185685,58.02293943944625,-4.853020070786357,-6.037304904018072,-4.557688209374504,-8.429969418881399,6.6594455837916735,2.6100006103515767,0.9593494813088768,5.579500961303708,0.6504353533816953,10.50856656922572,3.1149681573427017,8.044033765264714,-7.928790997314451,77.0851558365875,15.757803473935667,2.4645328039610073,7,-3.0849990844726562,-3.0849990844726562,-4.105001449584961,-7.775001525878906,-8.230003356933594,2,0.010011140273672003,-1.9137065666971471,89.97000122070312,2.9210753508542977,87.81999969482422,-1.2771525520591491,86.9000015258789,0.010011140273672003 7207,2020-07-16,88.93000030517578,90.8499984741211,88.77999877929688,89.83999633789062,62000.0,-0.01078977980243856,-2.421489687699011,1.229727918509583,68.7018188429196,59.135739573677164,-3.5229588703879102,-4.922751567210383,-3.6365117833744307,-7.360703333339529,7.736657689044332,2.0699996948242188,1.372805705888112,4.357499694824213,-0.9775205148697808,9.692519904518207,1.6899895899772162,7.02500979967121,-6.115686447998044,67.30593301882118,4.705884743512755,2.667510104846995,7,-2.1149978637695312,-2.1149978637695312,-2.8050003051757812,-6.805000305175781,-5.569999694824219,3,0.012144403770926626,-6.054076067345105,89.9000015258789,-1.9137065666971471,89.97000122070312,2.9210753508542977,87.81999969482422,0.012144403770926626 7208,2020-07-17,88.31999969482422,89.30000305175781,88.22000122070312,88.9800033569336,39900.0,-0.006859334400745043,-1.5116303827114494,0.7252819115489415,69.1527280076913,61.66686862500193,-2.5737951573611753,-4.119950830901544,-3.0470018813588524,-6.619488125712934,8.61366819568153,1.0800018310546875,1.447660110098127,3.490999221801758,-2.0533330694425445,9.03533151304606,0.7188330761796067,6.263165367423909,-4.730030775322263,27.758616607341512,-37.63807363203762,2.772166145622151,7,-1.5049972534179688,-1.5049972534179688,-2.2124996185302734,-6.194999694824219,-4.779998779296875,4,0.010982803714388645,-2.421489687699011,88.93000030517578,-6.054076067345105,89.9000015258789,-1.9137065666971471,89.97000122070312,0.010982803714388645 7209,2020-07-20,86.94000244140625,88.30999755859375,86.22000122070312,88.30999755859375,35500.0,-0.015624968955914031,2.0511004187828568,2.075738660008323,60.56592533118492,63.05540217069504,-0.8067679053875736,-2.5020043557156555,-1.7261977432124525,-5.101556428765917,9.14543653623389,2.0999984741210938,1.5329728628657904,1.8785018920898438,-3.6072093555206948,7.364213139700382,-0.8643537317154255,4.621357515895113,-2.636430864566009,11.446758599442264,-48.531208528713556,2.7428556238052706,7,-0.125,-0.125,-0.9625015258789062,-3.3750038146972656,-4.2700042724609375,0,0.030135668778630054,-1.5116303827114494,88.31999969482422,-2.421489687699011,88.93000030517578,-6.054076067345105,89.9000015258789,0.030135668778630054 7210,2020-07-21,89.81999969482422,91.0999984741211,87.55999755859375,87.55999755859375,64500.0,0.033126261473928054,-2.132741211857283,-1.6496424752739909,62.762924534071374,64.82553901991616,-3.0653836705502897,-5.098388252245087,-4.6985856664811365,-7.826749258545277,9.783282385899522,4.159996032714844,1.673911067663738,4.412499237060544,-1.3643839117140573,10.189382385835145,1.5240576626732434,7.300940811447845,-4.859913673232754,57.233671703198276,1.7280864871190076,2.8884415743872998,7,-3.0049972534179688,-3.0049972534179688,-3.977499008178711,-5.290000915527344,-9.239997863769531,1,0.005678046514843826,2.0511004187828568,86.94000244140625,-1.5116303827114494,88.31999969482422,-2.421489687699011,88.93000030517578,0.005678046514843826 7211,2020-07-22,87.41999816894531,89.52999877929688,86.44000244140625,89.37999725341797,35100.0,-0.026720123959399267,1.734507448780142,-0.8672554123076196,58.32013067907253,66.38462062849266,-0.013032841778397142,-2.4382677658552723,-2.3888524603185033,-5.206727243198657,10.351979656888625,3.3799972534179688,1.998209476741323,1.7679977416992188,-3.909164749522205,7.445160232920642,-1.070583503911493,4.6065789873099305,-1.8559188581827328,24.590115238317093,-28.13555236555624,2.838581245610713,7,-0.3849983215332031,-0.6049957275390625,-1.8374977111816406,-2.8899993896484375,-6.720001220703125,2,0.031114176134464433,-2.132741211857283,89.81999969482422,2.0511004187828568,86.94000244140625,-1.5116303827114494,88.31999969482422,0.031114176134464433 7212,2020-07-23,87.58999633789062,88.16999816894531,87.33999633789062,87.62999725341797,43300.0,0.0019446141901853231,-2.0740756439056782,0.020408639904087568,58.34212486349463,65.5704577047595,0.7800295528859067,-2.2926375549109252,-2.6912362905451914,-5.234276433705503,10.888242028060366,0.8300018310546875,2.348304355413674,1.6629959106445256,-3.8170882471382725,7.143080068427324,-1.0770461682468664,4.4030379895359175,-1.4702432010906108,28.07368623471971,-21.71689096052345,2.740042078891396,7,1.7750053405761719,-0.774993896484375,-2.007495880126953,-3.05999755859375,-6.42999267578125,3,-0.0675876060789875,1.734507448780142,87.41999816894531,-2.132741211857283,89.81999969482422,2.0511004187828568,86.94000244140625,-0.0675876060789875 7213,2020-07-24,86.04000091552734,87.61000061035156,85.51000213623047,87.61000061035156,55000.0,-0.017696032505629455,1.6751578118697852,39.24909403013542,55.27764292431516,64.33706968997477,2.4531833357734456,-0.4988644050882556,-1.1660603290065268,-3.5775012263668486,11.081009795075266,2.0999984741210938,2.757044018792243,-0.05799942016601278,-5.312380997567942,5.196382157235917,-2.6851902088669846,2.569191368534959,6.470001220703139,9.48120083200035,-38.602494440435876,2.6271907887009656,7,2.970001220703125,0.7750015258789062,-0.4575004577636719,-1.5100021362304688,-6.400001525878906,4,-0.03114830633029586,-2.0740756439056782,87.58999633789062,1.734507448780142,87.41999816894531,-2.132741211857283,89.81999969482422,-0.03114830633029586 7214,2020-07-27,87.87000274658203,88.05000305175781,85.9000015258789,86.16999816894531,94100.0,0.021269198182033433,1.0873748652822683,-1.0828056739380805,59.382205321161,62.91922136175193,0.70517727839065,-1.959121614085504,-2.8908420303905302,-5.308797081913113,11.527389880655287,2.1500015258789062,3.395357192100576,1.4735023498535185,-3.44424746019709,6.391252159904127,-0.9853725551717787,3.9323772548788156,4.499999389648451,42.218285445999136,-7.841873018676289,2.4588749050253007,7,1.1399993896484375,-1.0550003051757812,-2.472501754760742,-3.3400039672851562,-8.970001220703125,0,-0.04927736082520051,1.6751578118697852,86.04000091552734,-2.0740756439056782,87.58999633789062,1.734507448780142,87.41999816894531,-0.04927736082520051 7215,2020-07-28,88.44000244140625,89.58000183105469,87.48999786376953,87.83999633789062,53200.0,0.006486851906311042,-2.215383170768924,0.3529438163923832,61.953027370244016,61.60650309712828,-0.11697784443562398,-2.249893011005696,-3.3232949475283533,-5.756613668513012,12.340162796151862,2.0900039672851562,3.354770752369646,1.793001937866208,-2.9972518058989834,6.5832556816314,-0.6021249340163877,4.188128809748804,3.7927996948242253,71.99018488629952,17.668946380069414,2.3951268718825975,7,-0.13500213623046875,-1.625,-3.5925025939941406,-3.910003662109375,-7.980003356933594,1,-0.0652420184665159,1.0873748652822683,87.87000274658203,1.6751578118697852,86.04000091552734,-2.0740756439056782,87.58999633789062,-0.0652420184665159 7216,2020-07-29,88.77999877929688,90.16000366210938,87.79000091552734,88.69000244140625,56500.0,0.003844372778210703,-1.5079402242800513,0.14999237068307816,66.39384005959525,61.35006101009224,-0.7068912921250359,-2.4434488087446766,-3.662416700452937,-5.9902102331565175,12.927004967011088,2.3700027465820312,3.2388578911617003,1.9604984283447209,-2.878294246427245,6.799291103116687,-0.45889790904125505,4.379894765730697,3.3183473569336,70.32248537699861,10.96479294436169,2.419396337385982,7,-0.47499847412109375,-1.964996337890625,-4.249998092651367,-4.25,-9.44000244140625,2,-0.09236311174803025,-2.215383170768924,88.44000244140625,1.0873748652822683,87.87000274658203,1.6751578118697852,86.04000091552734,-0.09236311174803025 7217,2020-07-30,87.93000030517578,88.30000305175781,86.80999755859375,88.08999633789062,41100.0,-0.009574211374277608,4.1378661720795025,-1.777806035944388,53.08567876064528,59.56483331597602,-0.01526557406462814,-1.3757272917997767,-2.7601505665719657,-4.9591161514587725,13.337189655933521,1.970001220703125,2.770439260844583,0.9274997711181641,-3.780378368905872,5.6353779111422,-1.426439298893854,3.281438841130182,4.036578951054693,52.04295429748066,-3.460314770726036,2.3539390700120197,7,0.375,-1.1149978637695312,-3.594999313354492,-3.4000015258789062,-7.230003356933594,3,-0.08222453465075241,-1.5079402242800513,88.77999877929688,-2.215383170768924,88.44000244140625,1.0873748652822683,87.87000274658203,-0.08222453465075241 7218,2020-07-31,88.16999816894531,88.76000213623047,86.41000366210938,87.97000122070312,70700.0,0.0027294195716658365,2.40578283945157,-1.2500119212245482,51.093062963762485,58.512293052929074,-0.3115406134747616,-1.392565155831221,-2.928217570091107,-5.0095151250910845,13.772588544679525,2.3499984741210938,2.2585721631969875,0.9804977416992244,-3.5923159230641915,5.55331140646264,-1.3059090906824764,3.2669045740809253,3.6674495448851587,53.28627945419411,2.619750975954368,2.286406832381705,7,0.13500213623046875,-1.3549957275390625,-3.8349971771240234,-3.6399993896484375,-9.689994812011719,4,-0.0795054400863644,4.1378661720795025,87.93000030517578,-1.5079402242800513,88.77999877929688,-2.215383170768924,88.44000244140625,-0.0795054400863644 7219,2020-08-03,89.33000183105469,89.36000061035156,88.16999816894531,88.41999816894531,54200.0,0.01315644421231199,1.453610193487494,4.550087739375906,47.86950779702342,56.857468971034855,-1.225773412013325,-2.2422318665583703,-4.020670918955247,-5.963745107587513,14.426630963518999,1.19000244140625,1.9154077053308498,1.8705013275146456,-2.5262647627655213,6.2672674177948124,-0.3278817176254307,4.068884372654722,2.380896971223777,77.86661783854166,30.939653042852584,2.1983830451400825,8,-1.4949989318847656,-2.5149993896484375,-4.995000839233398,-4.8000030517578125,-12.310005187988281,0,-0.10847422190511602,2.40578283945157,88.16999816894531,4.1378661720795025,87.93000030517578,-1.5079402242800513,88.77999877929688,-0.10847422190511602 7220,2020-08-04,90.76000213623048,91.12999725341795,88.52999877929688,89.25,65200.0,0.016008063090385827,1.3111175914089501,1.659336329186105,52.62515615116835,56.224694023489945,-2.803198199420933,-3.2929000752677524,-5.3963820181380555,-7.122001686765074,15.679114695629412,2.5999984741210795,1.6336817225640345,2.9525016784668168,-1.3248359665501397,7.229839323483773,0.8138328559583385,5.091170500975295,0.8268787327270246,92.16110975513224,47.022791634431826,2.138668822508482,8,-2.440002441406264,-3.944999694824233,-6.395000457763686,-6.230003356933608,-13.84000396728517,1,-0.13067430951081016,1.453610193487494,89.33000183105469,2.40578283945157,88.16999816894531,4.1378661720795025,87.93000030517578,-0.13067430951081016 7221,2020-08-05,91.25,92.37000274658205,90.58999633789062,91.33000183105469,86500.0,0.005398830456548875,-1.5428496692134348,-0.05298127011555182,57.29560282585339,56.10841379708537,-3.009229160060187,-3.3232107176918646,-5.823988231701563,-7.4138447579299225,17.22834941897975,1.7800064086914205,1.6521571122583651,3.042499542236328,-0.9253760657143459,7.010375150187002,1.058561738260991,5.026437346211665,-5.739997863769531,81.20800472100842,37.2679066655385,1.98393780397534,8,-2.30999755859375,-4.43499755859375,-7.207498550415039,-6.720001220703125,-14.569999694824219,2,-0.11824658537564214,1.3111175914089501,90.76000213623048,1.453610193487494,89.33000183105469,2.40578283945157,88.16999816894531,-0.11824658537564214 7222,2020-08-06,87.20999908447266,88.93000030517578,86.52999877929688,88.54000091552734,87100.0,-0.04427398263591609,1.2748823048719635,16.62464238031661,47.128811739724185,55.202988109908596,1.0853351534790932,1.1905246743677083,-1.8230259146740622,-3.1546970773673024,17.63026033273682,4.720001220703125,1.291425795944491,-1.2595012664794893,-3.993301719967306,1.4742991870083273,-2.6264014932233977,0.10739896026441897,-1.5627969360351557,13.422744047855225,-31.219008965800064,1.366900226743905,8,1.9250030517578125,-0.39499664306640625,-2.964998245239258,-2.6800003051757812,-10.879997253417969,3,-0.09024197717235438,-1.5428496692134348,91.25,1.3111175914089501,90.76000213623048,1.453610193487494,89.33000183105469,-0.09024197717235438 7223,2020-08-07,89.23999786376953,89.47000122070312,87.20999908447266,87.20999908447266,51000.0,0.023277133363235114,-1.2266044288098137,-1.5263127703268589,55.75574772884092,54.80004837742859,-0.49507029781617007,-0.6905856126716543,-3.831238663893899,-5.031834786919688,17.7073101547403,2.2600021362304688,1.2312460404351668,0.6534976959228516,-1.9964861800901588,3.303481571935862,-0.6714942420836536,1.9784896339293567,-3.458339703369134,46.40406238854744,-2.335979324812847,1.324991938006507,8,0.15000534057617188,-2.4249954223632812,-4.954996109008789,-4.709999084472656,-12.779998779296875,4,-0.09569700941235104,1.2748823048719635,87.20999908447266,-1.5428496692134348,91.25,1.3111175914089501,90.76000213623048,-0.09569700941235104 7224,2020-08-10,90.9000015258789,91.62999725341795,88.77999877929688,88.97000122070312,82900.0,0.01860156546219871,-1.467525604652917,0.9507396382988319,52.87847054182544,53.79176428538208,-1.8775090047995917,-2.2219317932791682,-5.476797709213912,-6.45576078835262,17.81802509115217,2.8499984741210795,1.2056913558601252,2.159501266479495,-0.655754693627884,4.974757226586874,0.7518732864258055,3.5671292465331845,-4.98657647375488,74.82876332040412,26.041028677551637,1.4076279800536917,8,-1.5099983215332031,-4.084999084472656,-6.585000991821289,-6.370002746582031,-15.279998779296875,0,-0.1366336409291411,-1.2266044288098137,89.23999786376953,1.2748823048719635,87.20999908447266,-1.5428496692134348,91.25,-0.1366336409291411 7225,2020-08-11,89.45999908447266,91.36000061035156,89.06999969482422,91.36000061035156,51900.0,-0.015841610750647606,1.4105253436236382,-0.9844565934956457,55.730341124032975,52.606931070319604,-0.3102281249993979,-0.8665235955750035,-3.9826916286913985,-4.818230521191396,17.103513807999516,2.2900009155273438,1.34476140748626,0.7449989318847656,-2.032349857342595,3.5223477211121264,-0.6436754627289076,2.133673326498439,-3.4174424784594635,50.17120401953843,-1.608076449556016,1.3886743946136804,8,-0.06999588012695312,-2.6449966430664062,-5.162498474121094,-4.930000305175781,-14.049995422363281,1,-0.13905659030534723,-1.467525604652917,90.9000015258789,-1.2266044288098137,89.23999786376953,1.2748823048719635,87.20999908447266,-0.13905659030534723 7226,2020-08-12,90.8000030517578,91.1999969482422,90.05999755859375,90.1999969482422,56200.0,0.014978805957954977,-1.590893327784746,-0.31579243244978167,58.460744615988474,53.20416060980217,-1.4902801132682129,-2.2510574582603766,-5.216766277910807,-5.969111803320587,15.91077895371856,1.7399978637695455,1.2754274393164735,2.0400028228759624,-0.8452563959218367,4.925262041673761,0.59737321347707,3.4826324322748548,-4.630897522933225,83.72559901984687,27.751919843907743,1.4426296093988966,8,-1.4099998474120952,-3.9850006103515483,-6.502502441406236,-6.270004272460923,-15.17000579833983,2,-0.152863484761125,1.4105253436236382,89.45999908447266,-1.467525604652917,90.9000015258789,-1.2266044288098137,89.23999786376953,-0.152863484761125 7227,2020-08-13,90.01000213623047,91.16999816894531,90.01000213623047,90.62000274658205,27400.0,-0.00870045031911526,-2.8032618755784577,-1.0166573419460563,60.90060339648287,54.29388732454889,-0.4181786321913705,-1.4503575387074648,-4.298495264651933,-4.9993681817956315,15.17818138767123,1.1599960327148438,1.0795498620448853,1.1960018157958956,-1.7425874681276952,4.134591099719486,-0.2732928261658998,2.665296457757691,-3.7168786630507498,63.34851157700706,1.4321373101585948,1.4692946419617923,8,-0.5600013732910156,-3.1949996948242188,-5.712501525878906,-5.480003356933594,-15.520004272460938,3,-0.14809467297733958,-1.590893327784746,90.8000030517578,1.4105253436236382,89.45999908447266,-1.467525604652917,90.9000015258789,-0.14809467297733958 7228,2020-08-14,89.29000091552734,90.37999725341795,89.08000183105469,89.5999984741211,42200.0,-0.007999124581881456,-2.5616521393783187,0.5081922105210378,54.15203994767398,54.99194645239895,0.5335064274916306,-0.6893010627809559,-3.514618778322216,-4.137752622645635,14.522871283946454,1.299995422363267,0.7353938919097232,0.42750053405761435,-2.508777202091437,3.363778270206666,-1.0406383340169185,1.8956394021321472,-2.8753398568795774,17.894821378378108,-44.59181515077378,1.4681388680745269,8,0.15999984741210938,-2.2550010681152344,-5.067499160766602,-4.760002136230469,-15.129997253417969,4,-0.1451450212967681,-2.8032618755784577,90.01000213623047,-1.590893327784746,90.8000030517578,1.4105253436236382,89.45999908447266,-0.1451450212967681 7229,2020-08-17,89.55999755859375,90.66000366210938,89.16999816894531,89.16999816894531,28600.0,0.0030238172281109588,-6.641065769396299,-1.258072455207718,53.333318195648516,55.07063112400786,0.33477029352874865,-0.7936405407820075,-3.7527148098277223,-4.219217554237019,14.736373690668136,1.4900054931640625,0.821210019254309,0.5664974212646428,-2.239529485044258,3.3725243275735437,-0.8365160318898006,1.9695108744190861,-3.026229666187305,21.39727807299562,-38.239523445710866,1.4030134531544496,8,-0.10999679565429688,-0.5499954223632812,-4.872495651245117,-5.029998779296875,-18.0,0,-0.14627064349293384,-2.5616521393783187,89.29000091552734,-2.8032618755784577,90.01000213623047,-1.590893327784746,90.8000030517578,-0.14627064349293384 7230,2020-08-18,90.33000183105469,90.45999908447266,88.38999938964844,89.47000122070312,37600.0,0.00859763614840614,2.696444141689373,2.2051332211745374,54.49797464722376,54.759783548604574,-0.5617142731772446,-1.6058083120149433,-4.551491910136264,-4.826871564783488,14.011417785341369,2.0699996948242188,0.9658510177370658,1.3110015869140597,-1.5356259059460626,4.157629079774182,-0.11231215951600859,2.734315333344128,-3.6795092415647304,69.03929277351776,10.309915207135383,1.423313746430062,8,-1.2500038146972656,-1.3199996948242188,-5.502500534057617,-5.8000030517578125,-16.529998779296875,1,-0.16284732410373404,-6.641065769396299,89.55999755859375,-2.5616521393783187,89.29000091552734,-2.8032618755784577,90.01000213623047,-0.16284732410373404 7231,2020-08-19,90.13999938964844,91.3499984741211,90.11000061035156,90.58000183105469,42300.0,-0.0021034256343934743,-3.959991455078125,-0.5116303827114494,56.66866955358644,55.81976775014483,-0.609856709498132,-1.2665169707550916,-4.311823676022755,-4.443797603126484,13.817647309131909,1.2399978637695312,1.0939814289304053,0.9849990844726619,-1.7991866893683124,3.7691848583136363,-0.4070938024478181,2.377091971393142,-3.3751165970166426,59.12163990793174,-0.4347905735372706,1.3920928869204856,8,-0.720001220703125,-1.1299972534179688,-4.144996643066406,-5.6100006103515625,-16.080001831054688,2,-0.16341242320033378,2.696444141689373,90.33000183105469,-6.641065769396299,89.55999755859375,-2.5616521393783187,89.29000091552734,-0.16341242320033378 7232,2020-08-20,81.66999816894531,89.2300033569336,81.01000213623047,88.25,100300.0,-0.09396495759989776,-1.0810145750520537,14.954466638923568,36.89517096599137,53.7241481098282,7.81330540728851,7.101321044149628,4.1562229731736835,4.01726088403484,13.943330110158026,9.129997253417969,0.8039525915022381,-7.189002227783206,-11.508949356022498,-2.869055099543914,-9.348975791902845,-5.029028663663567,10.700004577636733,6.382942615717443,-51.73731440515523,2.159973564119644,8,4.650001525878906,5.0200042724609375,5.1450042724609375,4.765003204345703,-6.8300018310546875,3,-0.0739561779226785,-3.959991455078125,90.13999938964844,2.696444141689373,90.33000183105469,-6.641065769396299,89.55999755859375,-0.0739561779226785 7233,2020-08-21,83.36000061035156,85.16000366210938,82.7699966430664,83.05999755859375,109900.0,0.020693063294923153,-4.431803995006242,-0.04559315627268237,38.21556021946616,52.09493585178828,5.812787705775847,5.481272850361009,2.5435037420956803,2.2544436370852594,14.803604831260309,3.4900054931640625,0.38616169574459036,-5.364999771118164,-10.189877203976309,-0.5401223382600193,-7.777438487547229,-2.952561054689099,8.782802124023448,22.72726601952063,-31.53634200180201,2.412438716429072,8,2.825000762939453,3.3300018310546875,3.4550018310546875,3.4550018310546875,-8.260002136230469,4,-0.10640598226531883,-1.0810145750520537,81.66999816894531,-3.959991455078125,90.13999938964844,2.696444141689373,90.33000183105469,-0.10640598226531883 7234,2020-08-24,83.54000091552734,84.0,81.45999908447266,83.69000244140625,62000.0,0.00215931266624092,5.597433737924201,-0.5,35.00831375292434,49.79248836610954,5.005344563302856,5.228304946834456,2.450919410694695,2.1346230777928383,15.67160249476656,2.5400009155273438,0.4662321947269987,-4.968499374389651,-10.315276138075973,0.3782773892966702,-7.641887756232805,-2.2951109925464976,8.38014580688477,24.468081966584126,-23.968950584138366,2.673388381843158,8,2.6399993896484375,3.1500015258789062,3.2750015258789062,3.2750015258789062,-8.160003662109375,0,-0.11228150766843636,-4.431803995006242,83.36000061035156,-1.0810145750520537,81.66999816894531,-3.959991455078125,90.13999938964844,-0.11228150766843636 7235,2020-08-25,82.66999816894531,83.80999755859375,82.37999725341797,83.44000244140625,41300.0,-0.010414205614646121,-1.1185093925899134,5.133309597680688,32.46117309165494,46.90364708562804,5.376268463703923,5.948871111409801,3.324916535947324,3.0487014312272436,16.09771537589817,1.4300003051757812,0.14794694962230892,-5.55000190734863,-11.500886334485855,0.40088251978859546,-8.525444120917243,-2.5745596937800173,9.031945661743165,16.054125924898397,-27.071132955353352,2.97544221356861,8,3.5100021362304688,4.0200042724609375,4.1450042724609375,4.1450042724609375,-7.1199951171875,1,-0.1343897527086797,5.597433737924201,83.54000091552734,-4.431803995006242,83.36000061035156,-1.0810145750520537,81.66999816894531,-0.1343897527086797 7236,2020-08-26,80.58000183105469,83.31999969482422,80.45999908447266,82.16000366210938,46500.0,-0.02528119492175973,-2.1428451658338643,2.0519390444484076,35.2732293870086,44.05616108457534,6.5532453586708925,7.792575368899833,5.410500180367251,5.132586726595662,16.52196245197667,2.8600006103515625,-0.31273982112773524,-7.229998397827146,-14.080366779804407,-0.37963001584988376,-10.655182588815777,-3.8048142068385147,10.908103165744635,1.3683316775438408,-43.63395522857421,3.4251841909886327,8,5.3249969482421875,5.834999084472656,6.2350006103515625,6.2350006103515625,-4.790000915527344,2,-0.0841399680470587,-1.1185093925899134,82.66999816894531,5.597433737924201,83.54000091552734,-4.431803995006242,83.36000061035156,-0.0841399680470587 7237,2020-08-27,80.69999694824219,81.48999786376953,80.19999694824219,80.9800033569336,52100.0,0.0014891426465724056,-1.0156163387434212,0.17721904062889315,29.27185625637709,41.291696229986805,5.558254621153154,7.487017540837769,5.296744769907804,4.94165100672997,17.402709525382704,1.2900009155273438,-0.773823120428176,-6.748503112792974,-14.299452126792588,0.8024459012066387,-10.523977619792788,-2.9730286057931608,10.346983812064067,10.080631516124765,-33.30908736405249,3.775474506999808,8,5.075000762939453,5.585002899169922,6.225004196166992,6.1150054931640625,-4.219993591308594,3,-0.08228004511458742,-2.1428451658338643,80.58000183105469,-1.1185093925899134,82.66999816894531,5.597433737924201,83.54000091552734,-0.08228004511458742 7238,2020-08-28,81.16000366210938,81.44999694824219,79.5999984741211,80.77999877929688,87700.0,0.005700207326676976,2.8541977938137775,-1.357129233535871,24.896934441141397,38.132098035041565,4.273090328941123,6.824824769374885,4.871018176597019,4.444433117442841,18.226590717056006,1.8499984741210938,-1.4549473553527008,-5.9379966735839815,-13.982577374408805,2.1065840272408423,-9.960287023996386,-1.9157063231715767,9.236158069473035,35.45465106802816,-3.7947293138247815,4.022290350412409,8,4.314994812011719,4.8249969482421875,6.929998397827148,5.654998779296875,-4.4900054931640625,4,-0.0778709590814044,-1.0156163387434212,80.69999694824219,-2.1428451658338643,80.58000183105469,-1.1185093925899134,82.66999816894531,-0.0778709590814044 7239,2020-08-31,79.63999938964844,81.0999984741211,79.54000091552734,81.0999984741211,61900.0,-0.01872848945139427,1.1369842970240116,-3.842053485383874,24.79468606128964,34.83173263660444,4.736003462990141,7.991378750992908,6.43736094717309,5.975331694029208,18.901797995920493,1.6200027465820312,-2.231815341004676,-6.973500823974604,-15.598345154134506,1.6513435061852988,-11.285922989054555,-2.6610786588946524,9.892469281337071,2.3418864809524065,-34.05841604034665,4.3124221650799495,8,5.805000305175781,6.31500244140625,8.272502899169922,7.1750030517578125,-3.5100021362304688,0,-0.057006541314934434,2.8541977938137775,81.16000366210938,-1.0156163387434212,80.69999694824219,-2.1428451658338643,80.58000183105469,-0.057006541314934434 7240,2020-09-01,78.9000015258789,79.75,77.68000030517578,79.6500015258789,97800.0,-0.009291786406840585,3.3579080936089563,0.5136989522639981,18.48518633611907,30.58912339021918,4.117107533743081,8.218673511254423,7.196388717130304,6.69855968346063,19.20738406611434,2.0699996948242188,-2.886886793245097,-7.1204986572265625,-16.165582425193975,1.9245851107408498,-11.643040541210269,-2.5979567732428563,9.633220369560789,21.631229658327538,-8.419935160653072,4.522541883983708,9,4.555000305175781,6.125,9.012500762939453,7.915000915527344,-2.25,1,-0.04461348801503373,1.1369842970240116,79.63999938964844,2.8541977938137775,81.16000366210938,-1.0156163387434212,80.69999694824219,-0.04461348801503373 7241,2020-09-02,80.45999908447266,80.52999877929688,78.7300033569336,78.73999786376953,57300.0,0.019771831792450234,-1.068971867545952,-2.2933349609375,25.699749103692156,29.34518762774149,1.161774301666327,6.1227875179462785,5.6858688474431744,5.156719839534503,19.043281922090653,1.7999954223632812,-3.5779069346680785,-5.021001052856448,-14.039865666898493,3.9978635611855964,-9.530433359877478,-0.5115687458354188,6.770836220135365,72.96589398138507,45.179867546200725,4.509432307021026,9,0.9600028991699219,4.56500244140625,7.100002288818359,6.355003356933594,-3.5699996948242188,2,-0.06102406274650807,3.3579080936089563,78.9000015258789,1.1369842970240116,79.63999938964844,2.8541977938137775,81.16000366210938,-0.06102406274650807 7242,2020-09-03,79.33999633789062,80.69000244140625,78.58999633789062,80.61000061035156,61700.0,-0.013919994523069468,1.9370551767555513,-0.7383740529798974,25.187034221906814,27.897573628012672,2.141734992602977,6.980871641235609,6.857539639915501,6.2665171369552155,20.51970427681607,2.100006103515625,-4.464210470658372,-5.747503662109381,-15.128225865755809,3.6332185415370475,-10.437864763932595,-1.0571425602861666,6.744738766785531,44.031764213048504,14.375156770699071,4.690361101823211,9,1.5000038146972656,5.685005187988281,8.22000503540039,7.475006103515625,-2.0999984741210938,3,-0.044744083516776056,-1.068971867545952,80.45999908447266,3.3579080936089563,78.9000015258789,1.1369842970240116,79.63999938964844,-0.044744083516776056 7243,2020-09-04,80.69999694824219,82.11000061035156,79.44000244140625,81.5999984741211,84700.0,0.01714142517173345,1.7812396933946333,0.7086602347682954,29.04447854532016,27.23492527161221,0.40759549763114933,5.215682001726464,5.54898937976256,4.90667060917859,21.667220565338464,2.7700042724609375,-5.4408678285089564,-3.960503005981451,-13.322808410136005,5.401802398173103,-8.641655708058721,0.7206496960958191,4.376169980493927,68.17147708856814,35.922268021152234,4.681152702077277,9,0.045001983642578125,4.325004577636719,6.860004425048828,6.1150054931640625,-4.0399932861328125,4,-0.052292363703745015,1.9370551767555513,79.33999633789062,-1.068971867545952,80.45999908447266,3.3579080936089563,78.9000015258789,-0.052292363703745015 7244,2020-09-08,78.4800033569336,80.6500015258789,78.16000366210938,80.6500015258789,62800.0,-0.02750921530681605,1.294930843171862,2.411104988767855,23.771588328885954,26.269415853526766,2.049917010594797,6.806463018098853,7.818908939089809,7.058504667347989,22.356811478777804,2.5399932861328125,-5.3495832739432245,-5.559496688842771,-14.826358559125083,3.707365181439542,-10.192927623983934,-0.9260657537016073,5.708623576975285,18.058758389319536,-9.142799108179226,4.633430935141158,9,2.0199966430664062,6.5449981689453125,9.079998016357422,8.334999084472656,-2.8700027465820312,1,-0.023063265934842314,1.7812396933946333,80.69999694824219,1.9370551767555513,79.33999633789062,-1.068971867545952,80.45999908447266,-0.023063265934842314 7245,2020-09-09,77.0199966430664,79.37000274658203,76.01000213623047,78.69999694824219,108300.0,-0.018603550604183283,1.22515719774959,0.7741943422893828,22.50629041123574,24.850867078440892,2.9325796542680393,7.68049365064104,9.263581600779787,8.435102416738516,23.26349234957059,3.3600006103515625,-5.470986859330509,-6.397503280639654,-15.801409496326158,3.00640293504685,-11.099456388482906,-1.695550172796402,6.387595095394502,16.557291139018858,-6.333679165670123,4.701953107843249,9,2.0400047302246094,7.170005798339844,10.30500602722168,9.795005798339844,-0.6899948120117188,2,-0.011555432724477455,1.294930843171862,78.4800033569336,1.7812396933946333,80.69999694824219,1.9370551767555513,79.33999633789062,-0.011555432724477455 7246,2020-09-10,76.91999816894531,77.41000366210938,76.38999938964844,76.73999786376953,63600.0,-0.0012983443064080724,-1.3181987636874366,-0.10714301933233727,34.667532874354904,25.450386702660648,2.7477657258793045,7.048711456216367,9.285515777500052,8.449784660882571,24.21917138125523,1.0200042724609375,-5.56310557127253,-5.803501510620123,-14.958797330714859,3.351794309474613,-10.381149420667498,-1.2258536005727478,5.451931025203336,14.917971481065964,-9.645537438528434,4.57764791004737,9,2.140003204345703,7.2700042724609375,10.647502899169922,9.895004272460938,-0.4199981689453125,3,-0.0035100968472905336,1.22515719774959,77.0199966430664,1.294930843171862,78.4800033569336,1.7812396933946333,80.69999694824219,-0.0035100968472905336 7247,2020-09-11,76.68000030517578,77.19999694824219,75.91999816894531,77.19000244140625,40000.0,-0.003120097107158104,3.830264730015691,-2.8333403975755522,26.21082667527419,25.596374728675404,2.634617245575427,6.576010582127935,9.477223394634251,8.621684512520574,25.28722975975393,1.279998779296875,-5.54151518486475,-5.37699928283692,-14.234807810378882,3.4808092447050427,-9.805903546607908,-0.9480950190659314,4.801259100864328,12.277897196722442,-12.000783220546936,4.428904263770984,9,2.3349990844726562,7.094997406005859,11.197502136230469,10.135002136230469,-0.7600021362304688,4,0.0027386421966208996,-1.3181987636874366,76.91999816894531,1.22515719774959,77.0199966430664,1.294930843171862,78.4800033569336,0.0027386421966208996 7248,2020-09-14,76.33000183105469,78.72000122070312,76.11000061035156,76.94000244140625,54000.0,-0.004564403661034833,-3.971415284902562,1.196074618157883,24.630543458827304,25.57813666173514,2.4891941631476584,6.224425310811583,9.768710783561104,8.904371198198604,26.555292061123986,2.6100006103515625,-5.51241090723542,-5.078997802734378,-13.59860716944307,3.440611563974315,-9.338802486088724,-0.8191931193800315,4.261455777050259,8.668147381087179,-14.942709678052923,4.259804683354346,9,2.68499755859375,7.444995880126953,11.645000457763672,10.485000610351562,-0.8700027465820312,0,0.011921865726257863,3.830264730015691,76.68000030517578,-1.3181987636874366,76.91999816894531,1.22515719774959,77.0199966430664,0.011921865726257863 7249,2020-09-15,76.45999908447266,77.11000061035156,76.20999908447266,76.66000366210938,52800.0,0.0017030951172476438,-1.571416115355691,0.327876028716512,26.948767486869443,26.518534567374072,2.079341439431076,5.3362825969156376,9.596625613115009,8.743699506646266,27.793862031343437,0.9000015258789062,-5.384030960451227,-4.294000625610352,-12.1646138449765,3.5766125937557973,-8.229307235293433,-0.35869401592727,3.3840250133667524,15.652179681954184,-8.546302052947851,3.935306609683076,9,2.5550003051757812,7.314998626708984,11.64250373840332,10.355003356933594,-0.4499969482421875,1,0.0026158066967245652,-3.971415284902562,76.33000183105469,3.830264730015691,76.68000030517578,-1.3181987636874366,76.91999816894531,0.0026158066967245652 7250,2020-09-16,75.62000274658203,76.75,75.47000122070312,76.27999877929688,80900.0,-0.010986088777775183,-1.6666666666666667,3.2999046347510967,29.705394084656348,26.96360623192565,2.6877907495844227,5.288902651810588,10.388096282664904,9.561397507771943,29.521184690240666,1.279998779296875,-5.251595403246753,-4.398497009277349,-11.174383491257174,2.3773894727024754,-7.786440250267262,-1.010553768287437,3.5961772026343226,4.615431565504808,-21.542660471697523,3.3879432409899115,9,3.1699981689453125,7.7949981689453125,12.482500076293945,11.194999694824219,0.6299972534179688,2,-0.00013226839284818936,-1.571416115355691,76.45999908447266,-3.971415284902562,76.33000183105469,3.830264730015691,76.68000030517578,-0.00013226839284818936 7251,2020-09-17,75.41000366210938,75.61000061035156,74.44000244140625,75.11000061035156,68900.0,-0.002777030902477051,2.342866485013624,-0.454552810755199,28.513426745402526,27.33320540120295,2.353623775687339,4.57325912713533,10.563859951913145,9.734238397475778,31.11020021753298,1.1800003051757812,-5.018119021829648,-3.8719963073730526,-9.022977233511853,1.2789846187657474,-6.4474867704424526,-1.2965058443036526,3.1318641159745937,22.663586386874584,-5.299832193062478,2.5754904630694,9,2.8649978637695312,7.484996795654297,12.692499160766602,11.404998779296875,0.9499969482421875,3,0.012199948604532107,-1.6666666666666667,75.62000274658203,-1.571416115355691,76.45999908447266,-3.971415284902562,76.33000183105469,0.012199948604532107 7252,2020-09-18,75.62999725341797,76.48999786376953,75.27999877929688,76.19000244140625,230500.0,0.0029172998358986124,1.0862124530560433,-1.8666649712629062,27.09190745854869,27.11625305822834,1.734415529659259,4.087110945152858,10.352745929686847,9.45978608626939,31.67686454558083,1.2099990844726562,-4.595847118587258,-3.3500026702880916,-8.618386608389102,1.9183812678129186,-5.984194639338597,-0.7158107012375865,2.091497457330462,27.80362503297753,0.7552539005828578,2.6341919690505033,9,1.9150047302246094,7.265003204345703,12.472505569458008,11.185005187988281,-0.43000030517578125,4,0.011503408411702942,2.342866485013624,75.41000366210938,-1.6666666666666667,75.62000274658203,-1.571416115355691,76.45999908447266,0.011503408411702942 7253,2020-09-21,74.48999786376953,75.5,72.75,74.98999786376953,82000.0,-0.015073376055119714,2.6184108818952967,0.8928488712687838,27.972581122012443,27.583030035242395,2.1242801497274115,4.773246897617668,11.329628112531509,10.542934911027686,32.50638162273609,2.8799972534179688,-4.47154002197621,-4.046501922607419,-9.25544654373536,1.1624426985205218,-6.650974233171397,-1.4420296120434415,2.575198393110469,39.90820229791731,9.33249961746608,2.604472310563972,9,1.5700035095214844,7.560001373291016,13.64250373840332,12.325004577636719,0.09999847412109375,0,0.01919721232629157,1.0862124530560433,75.62999725341797,2.342866485013624,75.41000366210938,-1.6666666666666667,75.62000274658203,0.01919721232629157 7254,2020-09-22,74.16000366210938,75.01000213623047,73.66000366210938,74.87999725341797,64000.0,-0.004430047135504878,1.7550894893772722,1.4399871826171875,28.989326264855535,28.303367352311263,1.9858751405649855,4.60034643813367,11.459648594103228,10.856055163525411,33.074978778163036,1.3499984741210938,-4.264260954195919,-3.907496261596677,-8.90437363738181,1.0893811141884555,-6.40593494948925,-1.4090575737041036,2.3299942016601562,35.250091552734375,3.3966166223115373,2.4984386878925697,9,1.5749969482421875,7.889995574951172,14.082496643066406,12.654998779296875,-1.7700042724609375,1,0.017529602995792315,2.6184108818952967,74.48999786376953,1.0862124530560433,75.62999725341797,2.342866485013624,75.41000366210938,0.017529602995792315 7255,2020-09-23,71.55999755859375,75.38999938964844,71.55999755859375,74.18000030517578,87700.0,-0.03505941174655103,-1.9236624549735155,3.6389250935138975,13.879818306235109,25.993621289186837,4.168269337285054,6.667172219158118,13.756034074981983,13.409526643347021,33.84610728077421,3.8300018310546875,-4.317033264331769,-5.952002334594724,-11.255322306132328,-0.6486823630571195,-8.603662320363526,-3.3003423488259216,4.182000732421869,0.0,-25.552021224547136,2.6516599857688035,9,3.5800018310546875,9.895000457763672,17.67000389099121,15.2550048828125,1.94000244140625,2,0.06218564462628762,1.7550894893772722,74.16000366210938,2.6184108818952967,74.48999786376953,1.0862124530560433,75.62999725341797,0.06218564462628762 7256,2020-09-24,73.80000305175781,74.66999816894531,71.5,71.76000213623047,57500.0,0.031302481408414407,-1.4765560506042408,-0.7786254873925843,29.389886274229312,26.346850133515183,1.6082778648777492,4.103574950097297,11.234433663843191,11.084923788251047,34.22518803002082,3.1699981689453125,-3.990491265860058,-3.3729969024658146,-8.71720337519669,1.97120957026506,-6.045100138831259,-0.7008936661003702,1.589996337890625,46.09226525841336,21.932748620183787,2.6721032363654396,9,1.30999755859375,7.624996185302734,15.244997024536133,13.014999389648438,-1.0400009155273438,3,0.03319778925380179,-1.9236624549735155,71.55999755859375,1.7550894893772722,74.16000366210938,2.6184108818952967,74.48999786376953,0.03319778925380179 7257,2020-09-25,74.05999755859375,74.98999786376953,73.26000213623047,73.26000213623047,34700.0,0.00352296065155433,-3.325014066776658,0.3921544428113558,23.09558520760764,26.176299216712998,1.0477325649976166,3.5000729840328546,10.721330343538469,10.709848912629496,34.50310497719802,1.7299957275390625,-3.4707541122459844,-2.7810024261474666,-8.026736029648077,2.464731177353144,-5.403869227897772,-0.15813562439716122,-2.55999755859375,63.99993896484375,43.53189658395629,2.622866801750307,9,0.24500274658203125,6.305004119873047,15.15500259399414,12.7550048828125,-0.970001220703125,4,0.03105594285144453,-1.4765560506042408,73.80000305175781,-1.9236624549735155,71.55999755859375,1.7550894893772722,74.16000366210938,0.03105594285144453 7258,2020-09-28,74.83999633789062,75.37000274658203,74.45999908447266,74.45999908447266,61500.0,0.010531984944770922,-3.789527576445078,0.47499928474016995,33.302699059203476,26.882291613639005,0.038162686075935426,2.342415202692578,9.711733000851282,9.836180056784912,34.583855024487875,1.3100051879882812,-3.444289370598767,-1.6850032806396484,-6.585320630952353,3.215314069673056,-4.135161955796008,0.7651553945167109,-3.339996337890625,85.86110184949105,62.3995706625294,2.4501586751563544,9,-0.714996337890625,3.4900054931640625,11.66500473022461,11.920005798339844,0.19000244140625,0,0.004810270282834095,-3.325014066776658,74.05999755859375,-1.4765560506042408,73.80000305175781,-1.9236624549735155,71.55999755859375,0.004810270282834095 7259,2020-09-29,75.0999984741211,75.38999938964844,74.55999755859375,75.05000305175781,28000.0,0.0034741067471009135,1.6349379352104148,0.13156785190836628,40.103083539668205,28.037590441973656,-0.4861691098687402,1.8180612353327774,9.264907966337631,9.472051415026627,34.650968796398885,0.8300018310546875,-3.2818259036142763,-1.1980010986328153,-5.907657414337862,3.5116552170722315,-3.5528292564853388,1.156827059219708,-3.4451983642578057,92.54496244140662,65.39240280980843,2.3548281578525216,9,-1.1049995422363281,2.6500015258789062,11.337503433227539,11.660003662109375,-0.6100006103515625,1,-0.006790973989249993,-3.789527576445078,74.83999633789062,-3.325014066776658,74.05999755859375,-1.4765560506042408,73.80000305175781,-0.006790973989249993 7260,2020-09-30,75.37999725341797,76.22000122070312,74.9000015258789,75.58000183105469,45400.0,0.003728346005138272,-1.2758693264405465,-4.000457805585228,42.206458896562054,29.55903845876916,-0.8982539272674757,1.3289682279753379,8.704642891361374,9.056083904178934,34.1315755286256,1.3199996948242188,-3.055520753526565,-0.7420021057128849,-5.302978224636732,3.818974013210962,-3.0224901651748155,1.5384859537490456,-3.5010851867675683,82.2033103804998,51.29299737830181,2.2804880594619243,9,-1.3849983215332031,2.2750015258789062,11.055004119873047,11.3800048828125,-0.8299942016601562,2,-0.03966566692378004,1.6349379352104148,75.0999984741211,-3.789527576445078,74.83999633789062,-3.325014066776658,74.05999755859375,-0.03966566692378004 7261,2020-10-01,75.55000305175781,76.47000122070312,75.01000213623047,75.3499984741211,47200.0,0.0022553171203800737,-2.318190093893864,-1.0,44.240578932428065,31.464446400311314,-1.1692740396282915,0.8139910466125713,8.32793885551655,8.76552501142028,33.91171189413043,1.4599990844726562,-2.8983133819110094,-0.32649650573731037,-4.407657978809951,3.75466496733533,-2.3670772422736377,1.714084230799017,-3.3238038527832003,71.33961273087243,36.49969185864764,2.0405807365363224,10,-1.56500244140625,1.8599967956542969,10.884998321533203,11.209999084472656,-1.4000015258789062,3,-0.027134387411650973,-1.2758693264405465,75.37999725341797,1.6349379352104148,75.0999984741211,-3.789527576445078,74.83999633789062,-0.027134387411650973 7262,2020-10-02,75.79000091552734,76.43000030517578,73.77999877929688,74.91999816894531,51600.0,0.0031766757653883815,1.4651159489718066,4.349914171275987,47.2164870610832,33.60265817131917,-1.5468570909110895,0.31030973903048675,7.874289492936896,8.384228824433052,33.89396756623546,2.6500015258789062,-2.7506568092064043,0.09100112915038494,-3.6505711211898557,3.8325733794906256,-1.7797849960197425,1.9617872543205124,-3.139421514379876,74.72120118893653,35.06002797743683,1.8707861251701219,10,-1.8050003051757812,1.0149993896484375,10.369998931884766,10.694999694824219,-0.9300003051757812,4,-0.03997887244616871,-2.318190093893864,75.55000305175781,-1.2758693264405465,75.37999725341797,1.6349379352104148,75.0999984741211,-0.03997887244616871 7263,2020-10-05,76.4800033569336,76.81999969482422,75.91000366210938,75.9800033569336,31700.0,0.00910413554652556,-1.843740314235987,0.5747108293213368,50.09748676009334,35.94800933745671,-2.1511029672609823,-0.7505343915630078,7.024217040425995,7.619055085556198,34.476867302240635,1.029998779296875,-2.5459433688405966,0.9920032501220675,-1.9533427831688073,3.937349283412942,-0.4806697665233628,2.4646762667674977,-3.4474817738305603,88.81591330601141,44.21268662856005,1.4726730166454367,10,-2.3200035095214844,0.3249969482421875,9.549995422363281,9.874996185302734,-0.3600006103515625,0,-0.04432540363814763,1.4651159489718066,75.79000091552734,-2.318190093893864,75.55000305175781,-1.2758693264405465,75.37999725341797,-0.04432540363814763 7264,2020-10-06,76.66999816894531,77.77999877929688,76.25,76.9800033569336,55600.0,0.0024842416798154243,-1.6608639116848998,-0.6200103759765625,55.46303948631353,40.56836724635431,-2.1764940196410407,-1.1416140892466728,6.61406422211013,7.40835925720161,34.54947697560493,1.529998779296875,-2.3319013429882034,1.272498321533206,-1.382696408020081,3.927693051086493,-0.0550990432434304,2.6000956863098423,-3.1829792124357397,72.24998474121094,21.655460352070918,1.3275973647766408,10,-2.029998779296875,0.13500213623046875,9.060001373291016,9.385002136230469,0.06999969482421875,1,-0.02139036688164042,-1.843740314235987,76.4800033569336,1.4651159489718066,75.79000091552734,-2.318190093893864,75.55000305175781,-0.02139036688164042 7265,2020-10-07,76.12999725341797,77.04000091552734,75.83000183105469,77.04000091552734,43000.0,-0.0070431841453475474,1.6593279452697944,2.935446558216228,53.62170003569085,43.26079099762781,-1.0281913579721191,-0.7080083660992216,6.904717487158962,7.935964988767267,34.16310496827725,1.2099990844726562,-2.0584410677416543,0.7769973754882784,-1.7921405978402731,3.34613534881683,-0.5075716111759903,2.061566362152547,-2.041961121718174,58.749961853027344,4.431416661497963,1.2845689866642738,10,-0.6099967956542969,0.6750030517578125,9.570003509521484,9.895004272460938,-0.1399993896484375,2,-0.02154209180107136,-1.6608639116848998,76.66999816894531,-1.843740314235987,76.4800033569336,1.4651159489718066,75.79000091552734,-0.02154209180107136 7266,2020-10-08,76.6500015258789,77.68000030517578,76.0999984741211,76.55000305175781,50800.0,0.006830478014204777,-2.1599795533786517,-0.10988799087829908,54.98048693988427,46.803557856769665,-1.2308452568368722,-1.3167897295623447,6.125306275784482,7.3354096085588765,33.62029261023428,1.5800018310546875,-1.7554034603044926,1.3105014801025447,-1.2266049060604303,3.8476078662655198,0.04194828702105724,2.5790546731840323,-2.04509062351552,71.75006866455078,13.496034732502977,1.2685531930814906,10,-0.8700027465820312,0.154998779296875,7.590000152587891,8.444999694824219,-0.06000518798828125,3,-0.027397239821477126,1.6593279452697944,76.12999725341797,-1.6608639116848998,76.66999816894531,-1.843740314235987,76.4800033569336,-0.027397239821477126 7267,2020-10-09,76.88999938964844,77.43000030517578,76.2300033569336,76.75,36300.0,0.003131087527617371,-1.0339057569958103,1.4000152590218966,62.847968449934775,50.086365566850915,-1.1479055755637546,-1.6234852625070744,5.650744043854914,7.045776049092865,32.936833979757985,1.1999969482421875,-0.9539727820613848,1.5399993896484432,-1.0220811448100022,4.102079924106889,0.2589591224192276,2.821039656877659,-1.8405761845143616,54.35893423060371,-5.958958872486889,1.2810402672292198,10,-1.1100006103515625,-0.08499908447265625,6.332502365112305,8.205001831054688,0.660003662109375,4,-0.03563529568890089,-2.1599795533786517,76.6500015258789,1.6593279452697944,76.12999725341797,-1.6608639116848998,76.66999816894531,-0.03563529568890089 7268,2020-10-12,77.23999786376953,77.80999755859375,76.95999908447266,77.01000213623047,32600.0,0.004551937532830896,-4.151477320016646,1.64283378746594,66.45294599518273,53.01412806190809,-1.2534786821829869,-2.0045899604370874,5.057674973084318,6.655497182526005,32.89780974230068,0.9199981689453125,-0.47203133689451704,1.8444980621337947,-0.8210917454617288,4.510087869729318,0.511703158336033,3.1772929659315565,-1.8082940782526578,71.21207450620757,7.404232653033894,1.3327949037977627,10,-1.4449996948242188,-0.43499755859375,5.692502975463867,7.855003356933594,-1.0199966430664062,0,-0.03081301552617388,-1.0339057569958103,76.88999938964844,-2.1599795533786517,76.6500015258789,1.6593279452697944,76.12999725341797,-0.03081301552617388 7269,2020-10-13,76.66000366210938,77.18000030517578,76.0,76.8499984741211,52300.0,-0.007508987800376565,1.7764762904919622,-0.8260797452398329,84.74120332450512,57.74021077612398,-0.4793335376414518,-1.4849793105956763,5.345451299118039,7.181849032563321,32.99643755826873,1.2399978637695312,0.08002111822742108,1.2545036315918026,-1.4293394124751018,3.938346675658707,-0.08741789044165671,2.596425153625262,-0.8477728729002081,41.91937485068703,-28.722124327087194,1.3419215220334544,10,-0.8650054931640625,-0.5850028991699219,6.224996566772461,8.43499755859375,-0.410003662109375,1,-0.007044102396700613,-4.151477320016646,77.23999786376953,-1.0339057569958103,76.88999938964844,-2.1599795533786517,76.6500015258789,-0.007044102396700613 7270,2020-10-14,75.61000061035156,76.58000183105469,75.56999969482422,76.44999694824219,31800.0,-0.01369688235844424,-1.1956611878659213,4.421154077821949,64.71544190985645,60.0151955513938,0.6780284852061982,-0.4593132433606968,6.0389102114676945,8.156071396495236,32.95381527536483,1.0900039672851562,0.3904708958305605,0.20500068664550497,-2.4786777835635405,2.8886791568545505,-1.1368385484590249,1.5468399217500348,2.1999969482421875,1.7857568605011562,-68.98841833938837,1.3418392351045247,10,0.18499755859375,-0.17499923706054688,7.152500152587891,9.485000610351562,0.1100006103515625,2,0.014945076633993137,1.7764762904919622,76.66000366210938,-4.151477320016646,77.23999786376953,-1.0339057569958103,76.88999938964844,0.014945076633993137 7271,2020-10-15,76.33000183105469,76.94999694824219,74.87000274658203,75.5,39600.0,0.009522565995119914,1.0096639367826683,-0.9881017257039055,67.17098383399548,62.23236185949518,0.08974310533817231,-1.1666724665578272,4.947583648192278,7.364345498177556,32.72657605253796,2.0799942016601562,0.6102592354614984,0.8790019989013729,-1.836388901875722,3.5943928996784678,-0.47869345148717457,2.2366974492899203,1.4351957702636753,49.65992043617378,-21.063544541577087,1.357695450388547,10,0.009998321533203125,-1.220001220703125,5.295000076293945,7.930000305175781,-0.6800003051757812,3,-0.004454394852992483,-1.1956611878659213,75.61000061035156,1.7764762904919622,76.66000366210938,-4.151477320016646,77.23999786376953,-0.004454394852992483 7272,2020-10-16,76.5,77.0,75.79000091552734,76.08999633789062,42700.0,0.0022271474501149857,-1.3960508226193893,0.4939792260318044,63.83336385091146,63.758570425141635,0.034698586625751204,-1.3366827293099277,4.53082083683239,7.095259920512916,32.94136804569773,1.2099990844726562,0.8050318204927862,1.005500030517581,-1.7495496039757796,3.7605496650109416,-0.37202478672909933,2.3830248477642613,1.1493898071289124,55.44218128407608,-12.814319164914075,1.377524817246677,10,-0.15999984741210938,-1.3899993896484375,5.125001907348633,7.760002136230469,-1.2900009155273438,4,0.0011764227175246056,1.0096639367826683,76.33000183105469,-1.1956611878659213,75.61000061035156,1.7764762904919622,76.66000366210938,0.0011764227175246056 7273,2020-10-19,75.91999816894531,77.22000122070312,75.75,76.88999938964844,60800.0,-0.007581723281760655,-1.2442808554256162,-2.365835504279866,56.487339671042704,63.872381556778215,0.5888318052960955,-0.6788614477840724,4.786787660675557,7.590636945917083,32.445526273749806,1.470001220703125,0.9603533622763791,0.35399818420410156,-2.3652779197077507,3.073274288115954,-1.0056398677518246,1.7136362361600277,1.6182161557617292,44.68068528240141,-19.656510131614226,1.3596380519559255,10,0.4200019836425781,-0.80999755859375,5.475000381469727,8.295001983642578,0.29000091552734375,0,0.021470033220828633,-1.3960508226193893,76.5,1.0096639367826683,76.33000183105469,-1.1956611878659213,75.61000061035156,0.021470033220828633 7274,2020-10-20,75.45999908447266,76.0199966430664,75.0,76.0199966430664,30100.0,-0.006058997570692948,2.642861035422343,0.5773163441875099,50.61539870042068,63.538348075081515,0.9601080792226924,-0.12277088182624141,4.8572105414008035,7.94906475648969,32.033146419649114,1.0199966430664062,1.058572418095224,-0.1710006713867216,-2.809724770599857,2.4677234278264137,-1.4903627209932893,1.148361378219846,1.9714867771093907,25.106243446021185,-35.443774353389685,1.319362049606565,10,0.8800010681152344,-0.8050003051757812,5.934999465942383,8.755001068115234,-0.8300018310546875,1,0.01007158952360565,-1.2442808554256162,75.91999816894531,-1.3960508226193893,76.5,1.0096639367826683,76.33000183105469,0.01007158952360565 7275,2020-10-21,76.01000213623047,76.16000366210938,75.30999755859375,75.33999633789062,44200.0,0.007288670268099429,-1.3287731362938036,-1.1964441416893732,53.34301793684677,63.35640707474401,0.437278174343362,-0.3397144950219797,3.9624128371048215,7.3274404265998925,31.06806253650144,0.850006103515625,1.0866492872555256,0.1565021514892635,-1.658874568471532,1.971878871450059,-0.7511862084911343,1.0641905114696613,1.319024400751573,48.51064382391995,-10.233607603560031,0.9076883599804013,10,0.3299980163574219,-1.3550033569335938,5.38499641418457,8.204998016357422,-1.1399993896484375,2,0.0031574510857057536,2.642861035422343,75.45999908447266,-1.2442808554256162,75.91999816894531,-1.3960508226193893,76.5,0.0031574510857057536 7276,2020-10-22,76.25,76.94000244140625,75.70999908447266,76.38999938964844,43200.0,0.0031574510857057536,-1.0163969282337344,-0.20895250458329062,53.34301793684677,62.30030146217868,0.15038801010631175,-0.40765432208625896,3.330101255955782,7.033893880840822,29.828249190970546,1.2300033569335938,1.0404274671157339,0.2740001678466797,-1.2679946696108715,1.8159950053042309,-0.496997250882103,1.0449975865754624,0.9806655853660402,56.30627534538456,-0.3997735740482682,0.7709974187287759,10,0.09000015258789062,-1.595001220703125,4.852500915527344,7.740001678466797,-2.0400009155273438,3,-0.006950803662909788,-1.3287731362938036,76.01000213623047,2.642861035422343,75.45999908447266,-1.2442808554256162,75.91999816894531,-0.006950803662909788 7277,2020-10-23,76.36000061035156,76.93000030517578,76.05000305175781,76.7300033569336,34500.0,0.0014426309554302907,1.2857171166707952,2.6428882833787464,49.04759655732405,60.36637374686104,-0.04771710355561254,-0.35469497349039614,2.846444473115696,6.88497076369768,28.7056108784141,0.8799972534179688,1.056913119768467,0.2690006256103459,-0.98807991508356,1.5260811663042517,-0.35953964473661415,0.8975408959573059,0.776238461463123,61.26125506907692,8.260933286317247,0.6285402703469559,10,-0.3149986267089844,-1.7050018310546875,4.225000381469727,7.115001678466797,-1.7099990844726562,4,-0.00929804974852777,-1.0163969282337344,76.25,-1.3287731362938036,76.01000213623047,2.642861035422343,75.45999908447266,-0.00929804974852777 7278,2020-10-26,75.19999694824219,76.7699966430664,74.83999633789062,75.87999725341797,49300.0,-0.015191247417985498,-1.7571402880638252,1.8378250201043365,39.889956280551665,55.38290185308844,0.8856124979063082,0.8787140091858419,3.634819980542062,7.969851199531718,27.942865880119612,1.9300003051757812,0.9853656460647073,-0.9090030670165987,-2.099190210386382,0.28118407635318476,-1.5040966387014976,-0.3139094953316999,1.8455926705631924,17.142836382660253,-32.04188215612403,0.5950935716848921,10,0.8300018310546875,-0.5449981689453125,5.0200042724609375,8.275005340576172,-1.6100006103515625,0,0.00013300713612207637,1.2857171166707952,76.36000061035156,-1.0163969282337344,76.25,-1.3287731362938036,76.01000213623047,0.00013300713612207637 7279,2020-10-27,74.58999633789062,77.95999908447266,74.51000213623047,77.9000015258789,42200.0,-0.00811171057322524,1.0116598491470872,4.867652503674449,39.5095362182962,52.5822456651373,1.3087303866487332,1.5268287975339234,3.849737877844291,8.482375837965705,26.840515445760555,3.4499969482421875,0.783774235582186,-1.4935035705566406,-2.7916701947694094,-0.1953369463438719,-2.142586882663025,-0.8444202584502563,0.25,2.3186745629127063,-43.77009842330452,0.6490833121063809,10,1.6450042724609375,0.14000320434570312,4.465003967285156,8.04000473022461,0.0500030517578125,1,0.02171876694085717,-1.7571402880638252,75.19999694824219,1.2857171166707952,76.36000061035156,-1.0163969282337344,76.25,0.02171876694085717 7280,2020-10-28,72.38999938964844,74.97000122070312,72.2300033569336,74.0199966430664,50800.0,-0.029494530852049672,-1.8102696125420108,0.49244552828288185,26.38578868260946,48.0505573149833,3.356955826103146,3.6800134695349414,5.596118869617996,10.536305954954585,26.52316631442087,2.7399978637695312,0.43718609454280966,-3.5440006256103516,-5.631804786143448,-1.4561964650772552,-4.5879027058769,-2.5000985453438034,5.569999694824219,2.792253961829032,-38.3960913040113,1.0439020802665513,10,2.7050018310546875,2.3400001525878906,6.502500534057617,10.240001678466797,3.8600006103515625,2,0.030943471234368358,1.0116598491470872,74.58999633789062,-1.7571402880638252,75.19999694824219,1.2857171166707952,76.36000061035156,0.030943471234368358 7281,2020-10-29,73.5,74.0,71.0,72.12999725341797,65800.0,0.015333618175306762,1.5316426357113195,-0.8404938988143994,32.861478266638485,44.609236694508525,2.0152256413697103,2.5387186142956892,4.042173312217031,9.325447496427913,26.492517522601794,3.0,0.005828860594562002,-2.3314998626708956,-4.683281999519593,0.02028227417780215,-3.5073909310952445,-1.1556087942465467,4.459999084472656,35.91954495478816,-3.453981045190851,1.175891068424352,10,0.9799995422363281,0.9799995422363281,4.79749870300293,8.53499984741211,2.6399993896484375,3,0.018639493150775843,-1.8102696125420108,72.38999938964844,1.0116598491470872,74.58999633789062,-1.7571402880638252,75.19999694824219,0.018639493150775843 7282,2020-10-30,72.76000213623047,73.86000061035156,72.37999725341797,73.3499984741211,33900.0,-0.01006799814652426,-1.1925876528697696,-0.43065339785820494,28.21013492452242,41.46732505600627,2.423802415102813,3.2043671455447225,4.593529437065513,9.981933853699019,26.072944234745066,1.4800033569335938,-0.18299380733975568,-2.9199977874755803,-5.643965782572792,-0.19602979237836848,-4.281981785024186,-1.5580137899269744,4.921596984863285,25.287390341141407,-9.643255846470321,1.3619839975486072,10,1.7199974060058594,1.7199974060058594,5.507497787475586,9.244998931884766,3.6999969482421875,4,0.019928489632632607,1.5316426357113195,73.5,-1.8102696125420108,72.38999938964844,1.0116598491470872,74.58999633789062,0.019928489632632607 7283,2020-11-02,73.08999633789062,74.06999969482422,72.48999786376953,73.5,47100.0,0.004535379218960189,1.0387080261072446,0.6949257745823204,32.203351153004746,39.42154199518228,1.844080945968841,2.7482863126251402,4.020356508568085,9.59903842118905,25.818330728910034,1.5800018310546875,-0.46534223895136506,-2.4205032348632756,-5.3490744145521205,0.5080679448255694,-3.884788824707698,-0.9562176450188531,4.324338818359379,30.02868696568197,-3.8519554197248667,1.4642855898444231,11,1.3900032043457031,1.3900032043457031,4.245004653930664,8.91500473022461,3.7400054931640625,0,0.021343621099342736,-1.1925876528697696,72.76000213623047,1.5316426357113195,73.5,-1.8102696125420108,72.38999938964844,0.021343621099342736 7284,2020-11-03,75.02999877929688,75.27999877929688,73.62000274658203,73.62000274658203,47800.0,0.02654265342192308,-1.3546109268387705,-3.438983997022702,47.34431351506946,38.75501928165147,-0.18252610260968538,0.7158200427081454,1.8489016839973829,7.620072207580762,25.8288882185499,2.19000244140625,-0.697272146350457,-0.39850082397461506,-3.281864269380378,2.484862621431148,-1.8401825466774966,1.0431808987282665,2.127762970703131,94.15887683872026,53.896121218531434,1.4416817227028818,11,-0.5499992370605469,-0.5499992370605469,1.1975021362304688,6.905002593994141,1.0900039672851562,1,-0.01919235592209012,1.0387080261072446,73.08999633789062,-1.1925876528697696,72.76000213623047,1.5316426357113195,73.5,-0.01919235592209012 7285,2020-11-04,74.48999786376953,75.62000274658203,73.75,75.0,29500.0,-0.0071971334707837675,1.137136678917241,-0.36170466043687877,41.43387181904266,37.43178082411768,0.1331944917304213,1.1875425900130523,2.174450391690243,8.08037021825487,25.60926367357811,1.8700027465820312,-0.8636104376700899,-0.8565017700195341,-3.7491306695327467,2.0361271294936785,-2.3028162197761475,0.5898126797370793,2.4214534162304773,75.54103439335616,34.96054454866747,1.446314449756608,11,-0.009998321533203125,-0.009998321533203125,1.3825016021728516,7.445003509521484,2.470001220703125,2,0.002013713655264704,-1.3546109268387705,75.02999877929688,1.0387080261072446,73.08999633789062,-1.1925876528697696,72.76000213623047,0.002013713655264704 7286,2020-11-05,74.55000305175781,75.91999816894531,74.13999938964844,74.79000091552734,34500.0,0.0008055469151444505,-2.3584718253596955,0.4705820754858109,40.82786428727277,36.51847723855643,-0.21603300679350923,1.014139622745347,1.963645858468567,7.9480257617867665,25.69431554688082,1.779998779296875,-0.9600149198905115,-0.6914966583251925,-3.536972262151494,2.153978945501109,-2.1142344602383503,0.7312411435879653,2.124990177042193,61.29958296964407,21.665455880663735,1.4227378019131542,11,-0.07000350952148438,-0.07000350952148438,1.2749958038330078,7.384998321533203,2.3799972534179688,3,0.022803445723026172,1.137136678917241,74.48999786376953,-1.3546109268387705,75.02999877929688,1.0387080261072446,73.08999633789062,0.022803445723026172 7287,2020-11-06,74.1500015258789,75.9000015258789,73.83999633789062,74.8499984741211,45100.0,-0.005365546740503824,-2.121202663337495,2.916679912261182,41.53112025015642,36.70082879073473,-0.18158269067238564,1.2631022644853545,2.2012224374888234,8.277258115033362,25.83487858163075,2.0600051879882812,-1.1442584732373575,-0.954498291015625,-3.7287373762531075,1.8197407942218575,-2.341617833634359,0.43262125160310916,2.2979919737691006,48.39660391879478,9.01249380769677,1.3871195426187386,11,0.3299980163574219,0.3299980163574219,1.5474987030029297,7.784999847412109,3.9799957275390625,4,0.02683746220928951,-2.3584718253596955,74.55000305175781,1.137136678917241,74.48999786376953,-1.3546109268387705,75.02999877929688,0.02683746220928951 7288,2020-11-09,74.86000061035156,78.18000030517578,74.86000061035156,78.18000030517578,59300.0,0.009575172890925243,1.0,4.742877384196185,47.19627001200024,37.55491032336851,-1.055923790298749,0.38541817249520705,1.318870146856483,7.511076960727749,25.720275122095344,4.029998779296875,-1.3482653572162917,-0.12549934387206463,-2.711865235366645,2.4608665476225156,-1.4186822896193547,1.1676836018752255,-3.8600006103515625,27.192950167980616,-13.419003577827457,1.293182945747291,11,-0.2700004577636719,-0.2700004577636719,0.5349998474121094,7.075000762939453,3.6299972534179688,0,0.0213732094720267,-2.121202663337495,74.1500015258789,-2.3584718253596955,74.55000305175781,1.137136678917241,74.48999786376953,0.0213732094720267 7289,2020-11-10,76.12000274658203,77.37999725341797,74.86000061035156,75.02999877929688,74300.0,0.016831447047253034,-2.5244700773076247,-0.32831447815626014,50.48203582404121,40.23227111686093,-2.320048676354432,-0.9666757254322533,-0.05339563256697488,6.216019692363233,25.199037846691525,2.5199966430664062,-1.5126926214624348,1.1615028381347656,-1.3617646492385944,3.6847703255081257,-0.1001309055519215,2.4231365818214528,-4.97640274047852,53.49892964596512,13.312486313811206,1.2616337436866827,11,-1.5300025939941406,-1.5300025939941406,-0.6375026702880859,5.814998626708984,2.2099990844726562,1,0.009327365460513493,1.0,74.86000061035156,-2.121202663337495,74.1500015258789,-2.3584718253596955,74.55000305175781,0.009327365460513493 7290,2020-11-11,76.73999786376953,77.0199966430664,75.30999755859375,76.05000305175781,43900.0,0.008144969716456618,1.7360152344679838,0.6330204593018779,52.07802300983796,42.367442754994215,-2.523476251675689,-1.578609823168648,-0.7569086359008992,5.5544788273109305,24.476893443524105,1.7099990844726562,-1.500756888323039,1.7249980926513615,-0.9079155014519813,4.357911686754704,0.4085412955996901,3.041454889703033,-5.455669851684576,66.82025057440147,27.48841140965591,1.3164567970516738,11,-1.4599990844726562,-2.1499977111816406,-1.0174980163574219,5.195003509521484,1.0200042724609375,2,-0.008079165160886914,-2.5244700773076247,76.12000274658203,1.0,74.86000061035156,-2.121202663337495,74.1500015258789,-0.008079165160886914 7291,2020-11-12,75.98999786376953,76.80999755859375,74.51000213623047,76.6500015258789,37000.0,-0.009773260631716685,3.6938886726352664,-0.9565342385475293,48.51165431416777,44.62316713162147,-1.54566936219625,-0.9016143453596897,-0.15115462367286625,6.264057974278728,23.60047920573498,2.2999954223632812,-1.4559478069255647,0.9919982910156193,-1.6093666219611151,3.5933632039923538,-0.3086841654727408,2.2926807475039794,-4.567756405822763,49.539160380625574,12.445003009623072,1.3006824564883654,11,-0.654998779296875,-1.3999977111816406,0.1725025177001953,5.945003509521484,-0.279998779296875,3,0.012764853901457984,1.7360152344679838,76.73999786376953,-2.5244700773076247,76.12000274658203,1.0,74.86000061035156,0.012764853901457984 7292,2020-11-13,76.58999633789062,77.12999725341797,75.04000091552734,76.12999725341797,34700.0,0.007895755901937695,1.7142793446651243,-0.6969644425949045,55.85509672045167,47.25113886133779,-1.7268458212079736,-1.575290799223282,-0.8552945304923583,5.633742832918813,22.640574739510466,2.089996337890625,-1.0446476641988198,1.5874969482421903,-1.025094652748038,4.200088549232419,0.28120114774708327,2.8937927487372974,-5.032599702999278,56.675619602772365,16.35311607236129,1.3062958004951128,11,-0.6899948120117188,-1.9999961853027344,-0.2974967956542969,5.345005035400391,-1.2199935913085938,4,0.004439273841784441,3.6938886726352664,75.98999786376953,1.7360152344679838,76.73999786376953,-2.5244700773076247,76.12000274658203,0.004439273841784441 7293,2020-11-16,77.55000305175781,77.73999786376953,76.69000244140625,77.73999786376953,49900.0,0.012534361663002924,10.052885194554873,-0.41303302207553116,62.11131922332521,48.89191727336622,-2.2212577851043136,-2.536993341402848,-1.9542780782827691,4.640231372075874,21.65689719062601,1.1500015258789062,-0.7158161974727335,2.46600341796875,-0.3600740477993867,5.292080883736887,1.0529646850846746,3.8790421508528254,-5.860154343460778,94.11779989701485,46.96442105313503,1.4130387328840701,11,-1.5850028991699219,-2.960002899169922,-1.2575035095214844,4.384998321533203,-0.8899993896484375,0,0.0074789707135545225,1.7142793446651243,76.58999633789062,3.6938886726352664,75.98999786376953,1.7360152344679838,76.73999786376953,0.0074789707135545225 7294,2020-11-17,76.22000122070312,77.7300033569336,75.61000061035156,77.5,71400.0,-0.017150248597244122,1.436777073303342,6.737019636188411,66.87224568922636,51.71840325894218,-0.7875183072740413,-1.2091272800019794,-0.710005241646428,5.9401507801528055,20.524749694613437,2.1200027465820312,-0.2641460818253165,1.098001480102539,-1.7694982416681029,3.965501201873181,-0.3357483807827748,2.531751340987853,-4.40034948046852,52.94121815373132,0.16916616973717424,1.4337498608853199,11,-0.21000289916992188,-1.6300010681152344,0.07999801635742188,5.715000152587891,2.4099960327148438,1,0.02978216487419605,10.052885194554873,77.55000305175781,1.7142793446651243,76.58999633789062,3.6938886726352664,75.98999786376953,0.02978216487419605 7295,2020-11-18,76.25,77.58000183105469,75.51000213623047,76.76000213623047,49800.0,0.00039358145915024956,-1.0804039366184492,0.39843954891161815,63.388504654151596,54.225141077484274,-0.6052551402961797,-1.2861665568132707,-0.7800843918322755,5.855508898562675,19.4604956478222,2.0699996948242188,0.14223314165599277,1.1160003662109403,-1.7691007809720816,4.001101513393962,-0.3265502073805777,2.5585509398024584,-4.303141288466577,53.86997415923016,-0.991101138859058,1.442550573591512,11,-0.24000167846679688,-1.6599998474121094,-0.3150005340576172,5.685001373291016,3.410003662109375,2,0.02727871253842218,1.436777073303342,76.22000122070312,10.052885194554873,77.55000305175781,1.7142793446651243,76.58999633789062,0.02727871253842218 7296,2020-11-19,75.72000122070312,75.9000015258789,74.69999694824219,75.88999938964844,45600.0,-0.006950803662909788,11.631464824927722,0.3333283468218469,64.7117174850313,56.80076299247037,0.12087223797401236,-0.8410298543698218,-0.2939272430494242,6.296890304016841,19.095065746010203,1.5500030517578125,0.22596861338841734,0.6125015258789119,-2.238979607153709,3.463982658911533,-0.8132390406373986,2.0382420923952225,-3.648479677296848,33.55276201566535,-24.014429518952483,1.4257405665163139,11,0.625,-1.1300010681152344,-0.10500144958496094,6.215000152587891,3.5100021362304688,3,0.026941374572635013,-1.0804039366184492,76.25,1.436777073303342,76.22000122070312,10.052885194554873,77.55000305175781,0.026941374572635013 7297,2020-11-20,75.6500015258789,75.98999786376953,74.73999786376953,75.06999969482422,84800.0,-0.0009244544862088144,-1.0161201009044485,-3.411812225114442,63.061236723505594,58.56353707152652,0.4760888928183391,-0.8716381371737327,-0.261749468561149,6.29389117958921,18.68716375526125,1.25,0.43818935391949765,0.5780017852783175,-2.2250916884057403,3.3810952589623753,-0.8235449515637185,1.9795485221203535,-3.4563104072372397,31.250141168853006,-28.56945865002232,1.4015467368420296,11,0.47499847412109375,-1.0600013732910156,0.07499885559082031,6.284999847412109,3.25,4,0.000793093950873569,11.631464824927722,75.72000122070312,-1.0804039366184492,76.25,1.436777073303342,76.22000122070312,0.000793093950873569 7298,2020-11-23,75.20999908447266,75.8499984741211,74.62000274658203,75.54000091552734,57200.0,-0.005816291242978111,1.589473007918534,-0.5689668780089974,51.08433779238698,58.63045951245382,1.08506596997222,-0.45413149811642484,0.14582160282606083,6.655040308312152,17.71330382419891,1.2299957275390625,0.6582878011710704,0.13749923706055256,-2.6656939566912,2.9406924308123052,-1.2640973598153238,1.539095833936429,-2.896581782100313,18.970939617401886,-34.996989841234424,1.40159659687588,11,0.9150009155273438,-0.6199989318847656,0.5150012969970703,6.725002288818359,3.6500015258789062,0,0.002127425396318161,-1.0161201009044485,75.6500015258789,11.631464824927722,75.72000122070312,-1.0804039366184492,76.25,0.002127425396318161 7299,2020-11-24,76.20999908447266,77.12000274658203,75.27999877929688,76.0,57300.0,0.013296104403309972,-1.230305776602287,-0.6363573311138854,59.81734762130376,59.49038446928335,0.11082935407166872,-1.3982300985288987,-0.879849185617303,5.5891849868014845,17.258166181070127,1.910003662109375,0.9415454248852058,1.0564990997314396,-1.781397149244583,3.8943953487074623,-0.3624490247565717,2.475447224219451,-3.779250122044246,53.71610911068554,2.3747086877379004,1.4189481244880102,11,-0.08499908447265625,-1.6199989318847656,-0.4849987030029297,5.354999542236328,4.010002136230469,1,0.005904797048192023,1.589473007918534,75.20999908447266,-1.0161201009044485,75.6500015258789,11.631464824927722,75.72000122070312,0.005904797048192023 7300,2020-11-25,74.62999725341797,76.31999969482422,74.62999725341797,76.31999969482422,53800.0,-0.02073221165248118,1.0,-8.047665758401454,50.38907661376808,59.69898694701672,1.5198838631658873,0.3775482489197515,0.682672557290303,7.095550972024938,15.939817951911367,1.69000244140625,1.078864660215629,-0.6355026245117159,-3.175336927806356,1.904331678782924,-1.905419776159036,0.6344145271356041,-2.0842632641346057,0.3997802734375,-47.62966580702372,1.269917151647317,11,1.5500030517578125,-0.039997100830078125,0.8675022125244141,6.935001373291016,6.150001525878906,2,0.05359775086708596,-1.230305776602287,76.20999908447266,1.589473007918534,75.20999908447266,-1.0161201009044485,75.6500015258789,0.05359775086708596 7301,2020-11-27,74.87000274658203,75.11000061035156,73.27999877929688,74.69999694824219,22500.0,0.003215938657334938,4.6307616465368495,-0.10059500162519412,53.55731463681254,59.44367782661238,1.234075891292619,0.2587064683685725,0.4343853931439128,6.791339668138704,14.370842011734403,1.8300018310546875,1.087905993769482,-0.4639972686767635,-2.8739190693108725,1.9459245319573455,-1.6689581689938109,0.7409636316402839,-2.2115834309808236,41.40631053590481,-6.305016162161216,1.2049609003170545,11,0.6399955749511719,-0.2800025939941406,0.6274967193603516,6.694995880126953,7.719993591308594,4,0.06397757098714707,1.0,74.62999725341797,-1.230305776602287,76.20999908447266,1.589473007918534,75.20999908447266,0.06397757098714707 7302,2020-11-30,74.20999908447266,75.08999633789062,73.20999908447266,74.3499984741211,69500.0,-0.008815328407871692,1.320991259136463,-0.823497733698335,46.772589073238294,57.73937447660272,1.6997169222265711,1.0887298146097066,1.0711751978990947,7.403085731230448,12.72981604007733,1.8799972534179688,1.0037007334076264,-1.1965007781982422,-3.3544468342156364,0.961445277819152,-2.275473806206932,-0.1175277501895522,-1.4411481490799503,25.57542361636865,-23.70971358559999,1.0789730280086967,11,1.2600021362304688,0.3800010681152344,1.2875003814697266,7.220001220703125,9.110000610351562,0,0.06764592823598758,4.6307616465368495,74.87000274658203,1.0,74.62999725341797,-1.230305776602287,76.20999908447266,0.06764592823598758 7303,2020-12-01,74.6500015258789,74.80999755859375,73.62999725341797,74.80999755859375,59600.0,0.005929153036444479,13.750369557960994,1.14283378746594,42.05406056327108,54.98179835149657,0.899702007591884,0.8132891839163108,0.6493443568756874,6.8381763147875745,11.157954120771247,1.1800003051757812,1.0321509739382861,-0.8344985961914091,-2.7376203226496045,1.0686231302667863,-1.7860594594204997,0.11706226703768152,-1.7729276030905368,36.828672447569915,-11.430902997640388,0.9515608632290972,12,0.7449989318847656,-0.060001373291015625,0.6999988555908203,6.774997711181641,7.680000305175781,1,0.05693234980747652,1.320991259136463,74.20999908447266,4.6307616465368495,74.87000274658203,1.0,74.62999725341797,0.05693234980747652 7304,2020-12-02,73.58999633789062,74.45999908447266,73.33000183105469,74.19999694824219,39900.0,-0.014199667331832644,-1.0000135034771453,3.8125983501025225,33.746164644895515,51.68820501713479,1.729258082494411,1.8549877740468759,1.726216778422227,7.751152821414109,10.429533560601362,1.3199996948242188,0.8715524353767137,-1.8225036621093693,-3.8990790928699255,0.25407176865118686,-2.8607913774896474,-0.7842159467290912,-0.6068638874545087,12.218558805202706,-32.30138406379487,1.0382877153802808,12,1.5750045776367188,1.0000038146972656,1.75250244140625,7.835002899169922,7.1100006103515625,2,0.07161305251686056,13.750369557960994,74.6500015258789,1.320991259136463,74.20999908447266,4.6307616465368495,74.87000274658203,0.07161305251686056 7305,2020-12-03,74.63999938964844,74.97000122070312,73.58999633789062,73.80000305175781,38600.0,0.014268285147572168,-1.1904669637667118,-1.3770417990344448,43.24327007598061,49.302821971684715,0.4770235105603575,0.8609394684929441,0.7894486448611104,6.524404746487619,9.748348209779673,1.3800048828125,0.5440196824919354,-0.7800006866455078,-2.843590211161512,1.2835888378704965,-1.81179544890351,0.25179407561249434,-1.5529295821175282,75.26311351325306,30.081872285297507,1.031794762258002,12,0.5250015258789062,-0.049999237060546875,0.8425006866455078,6.784999847412109,5.1699981689453125,3,0.07475886758686867,-1.0000135034771453,73.58999633789062,13.750369557960994,74.6500015258789,1.320991259136463,74.20999908447266,0.07475886758686867 7306,2020-12-04,76.25,76.41999816894531,74.29000091552734,74.29000091552734,43700.0,0.021570211997815836,-1.1734676003596716,2.333342415985468,48.4545663880327,47.67985860107661,-1.1732727205460804,-0.6484161481875645,-0.7584871611713311,4.7463445331283936,8.866829517825716,2.1299972534179688,0.27920067831207973,0.7450000762939482,-1.307721545383572,2.7977216979714683,-0.281360734544819,1.7713608871327153,-3.061071582516192,94.7041053759914,48.87102562184116,1.0263608108387603,12,-1.0849990844726562,-1.6599998474121094,-1.3374996185302734,5.174999237060547,3.30999755859375,4,0.059409820056352425,-1.1904669637667118,74.63999938964844,-1.0000135034771453,73.58999633789062,13.750369557960994,74.6500015258789,0.059409820056352425 7307,2020-12-07,76.13999938964844,76.66999816894531,73.55999755859375,75.94000244140625,49500.0,-0.0014426309554302907,3.93653042688465,0.10203930697038938,43.05418585912037,46.78761949738033,-1.1023838490298488,-0.40231257788646246,-0.5948020037852473,4.701427871758625,7.951124035263893,3.1100006103515625,0.06219547411406268,0.5354995727539062,-1.4318182837373143,2.502817429245127,-0.44815935549169694,1.5191585009995094,-2.8512495344107833,84.13175567636712,42.57198701844679,0.9836589282456085,12,-0.9749984741210938,-0.8600006103515625,-1.6599998474121094,5.034999847412109,4.090003967285156,0,0.08471233254460842,-1.1734676003596716,76.25,-1.1904669637667118,74.63999938964844,-1.0000135034771453,73.58999633789062,0.08471233254460842 7308,2020-12-08,76.45999908447266,77.12999725341797,75.26000213623047,76.16000366210938,44700.0,0.004202780370231141,1.2804933079639185,1.5,51.31289539825093,45.84268036148557,-1.3705525097976334,-0.6285231068242751,-0.881437407202668,4.23653890755412,8.316355985892038,1.8699951171875,-0.13139151964780638,0.7754993438720703,-1.1944706279884514,2.745469315732592,-0.20948564205818343,1.760484329802324,-3.073424220236234,82.36844799858656,40.50312014432066,0.984984985930258,12,-1.2900009155273438,-1.125,-1.9799995422363281,4.715000152587891,3.1800003051757812,1,0.08972012414978803,3.93653042688465,76.13999938964844,-1.1734676003596716,76.25,-1.1904669637667118,74.63999938964844,0.08972012414978803 7309,2020-12-09,76.83000183105469,76.9800033569336,75.87999725341797,76.55000305175781,32300.0,0.004839167551823564,2.7931125200599825,0.9333435060145978,53.059072918460664,46.139346617562516,-1.8364850491600038,-0.9935468815538968,-1.2214704270764685,3.744362116415431,8.701325524966354,1.100006103515625,-0.2932275467761798,1.110002136230463,-0.9177537020597697,3.137757974520696,0.09612421708534669,2.1238800553755794,-3.347558457999483,91.59676616224326,49.13286295336117,1.0138779191451197,12,-1.660003662109375,-1.1350021362304688,-2.3500022888183594,3.2849998474121094,2.25,2,0.07158661810387845,1.2804933079639185,76.45999908447266,3.93653042688465,76.13999938964844,-1.1734676003596716,76.25,0.07158661810387845 7310,2020-12-10,76.12000274658203,76.79000091552734,75.45999908447266,76.29000091552734,58200.0,-0.009241169693499529,1.2735109615660498,-0.6071389645776567,52.07039558222941,45.9741333892755,-0.9978346214170841,-0.35033994583226047,-0.4981605350017446,4.280832866795976,9.204909817734915,1.3700027465820312,-0.29382061597289066,0.43100280761719034,-1.5495025368881699,2.4115081521225505,-0.5592498646354898,1.4212554798698704,-2.5436082348844167,71.70883492510583,26.95621776956837,0.9902526722526768,12,-0.9500045776367188,-0.4250030517578125,-1.6400032043457031,1.9599990844726562,2.5400009155273438,3,0.06016807719920636,2.7931125200599825,76.83000183105469,1.2804933079639185,76.45999908447266,3.93653042688465,76.13999938964844,0.06016807719920636 7311,2020-12-11,76.95999908447266,77.08000183105469,75.94000244140625,75.94000244140625,31300.0,0.011035159059138877,-1.23530027750144,-6.000044879274751,56.27993598052497,47.03050526786291,-1.6876634739856229,-1.1741389174142682,-1.32029142794957,3.308752219916556,9.201437322481079,1.1399993896484375,-0.44782786954031906,1.222499084472659,-0.8350518716990223,3.2800500406443405,0.1937236063868255,2.2512745625584927,-3.291532456905472,95.23814612108299,46.762606016268236,1.0287754780858396,12,-1.7299995422363281,-1.2649993896484375,-2.479999542236328,0.5400009155273438,1.7000045776367188,4,0.037032205145856256,1.2735109615660498,76.12000274658203,2.7931125200599825,76.83000183105469,1.2804933079639185,76.45999908447266,0.037032205145856256 7312,2020-12-14,76.93000030517578,78.55000305175781,76.69000244140625,77.5,68900.0,-0.00038979703292285617,-2.5428737511353314,-0.5588250693753599,58.582823692802506,48.867034504477516,-1.3759533176510956,-1.1777454751571952,-1.280144477569067,3.2024369167480558,9.527210029821113,1.8600006103515625,-0.3817443406628769,1.1755001068115263,-0.9170293390602922,3.2680295526833447,0.12923538387560995,2.2217648297474426,-3.1713030040564263,50.75980863906945,-1.3880551876330074,1.0462647229359126,12,-0.9899978637695312,-1.0499992370605469,-2.450000762939453,0.47499847412109375,1.5400009155273438,0,0.03418688733894393,-1.23530027750144,76.95999908447266,1.2735109615660498,76.12000274658203,2.7931125200599825,76.83000183105469,0.03418688733894393 7313,2020-12-15,78.12999725341797,78.37000274658203,77.18000030517578,77.45999908447266,62000.0,0.015598556395189034,1.0695529873817453,-1.1754360134384494,59.393322274959345,51.71671868559572,-2.269011076470761,-2.458090379695861,-2.4780841963065114,1.896468929693512,10.25686584463176,1.44000244140625,-0.3327393751531815,2.3464973449707003,0.136421678865716,4.556573011075685,1.2414595119182081,3.4515351780231924,-4.179647722273074,86.40759679318936,33.03467665605773,1.105037833052489,12,-2.0749969482421875,-2.2499961853027344,-3.6499977111816406,-0.9699974060058594,2.6800003051757812,1,0.026878358854975692,-2.5428737511353314,76.93000030517578,-1.23530027750144,76.95999908447266,1.2735109615660498,76.12000274658203,0.026878358854975692 7314,2020-12-16,78.48999786376953,79.41999816894531,77.51000213623047,78.30999755859375,69100.0,0.004607713080852838,-1.1460736283094806,0.26865790612402923,71.44441147798076,54.85017884137352,-2.079536588435815,-2.7819404351481296,-2.8379269607510906,1.402294916201754,10.618518221502878,1.9099960327148438,-0.12204724067113659,2.5929981231689396,0.076609014873398,5.109387231464481,1.334803569021176,3.8511926773167033,-4.355662191800121,76.51513837913862,15.762292053212391,1.2581945541477684,12,-2.0,-2.174999237060547,-3.8999977111816406,-1.93499755859375,2.779998779296875,2,0.01465156780708421,1.0695529873817453,78.12999725341797,-2.5428737511353314,76.93000030517578,-1.23530027750144,76.95999908447266,0.01465156780708421 7315,2020-12-17,78.33000183105469,79.55000305175781,78.05000305175781,78.8499984741211,56600.0,-0.0020384257493870628,-1.77779269128337,-2.8888653414148266,69.39460109497136,57.1768493643667,-1.4986695106875771,-2.5909662550345445,-2.6622204886592726,1.4167237518636568,10.969746554149985,1.5,0.12770626695271403,2.3290019989013615,-0.4108246108185085,5.0688286086212315,0.9590886940414265,3.6989153037612965,-3.878526409266726,66.20495804890419,2.8807755303803404,1.3699133048599326,12,-1.7750015258789062,-1.9500007629394531,-3.740001678466797,-1.7750015258789062,0.23999786376953125,3,0.009574875302794217,-1.1460736283094806,78.48999786376953,1.0695529873817453,78.12999725341797,-2.5428737511353314,76.93000030517578,0.009574875302794217 7316,2020-12-18,77.76000213623047,78.94000244140625,77.19000244140625,78.55000305175781,381400.0,-0.007276901334096975,1.2292997963874568,1.5192423375441995,70.10193836694702,60.18215519856966,-0.7732680795279663,-1.9608314980830102,-2.0995737421921774,1.8309351301893457,10.651741822545684,1.75,0.5799689840680173,1.6570022583007784,-1.1886272805260063,4.502631797127563,0.23418748888738605,3.0798170277141708,-2.9006445040449194,37.412568757902825,-29.41894700762122,1.422814769413392,12,-0.3549995422363281,-1.3800010681152344,-2.825002670288086,-1.2050018310546875,5.099998474121094,4,0.011574093379037809,-1.77779269128337,78.33000183105469,-1.1460736283094806,78.48999786376953,1.0695529873817453,78.12999725341797,0.011574093379037809 7317,2020-12-21,75.70999908447266,77.4000015258789,75.0199966430664,77.18000030517578,50300.0,-0.026363207245883813,1.4921469314713918,1.8607588824398582,55.07661547275927,60.60034631795948,1.3514436748403114,0.09897119051524328,-0.08863348742272592,3.725219656002082,10.378411830819664,2.7400054931640625,0.8242103282567399,-0.3960006713867159,-3.239745334752513,2.447743991979081,-1.8178730030696215,1.0258716602961897,3.8400039672851562,15.23182042485394,-53.10654899293145,1.4218723316829014,12,1.5750007629394531,0.6700019836425781,-0.7474994659423828,0.845001220703125,4.720001220703125,0,0.038964530620919424,1.2292997963874568,77.76000213623047,-1.77779269128337,78.33000183105469,-1.1460736283094806,78.48999786376953,0.038964530620919424 7318,2020-12-22,75.37000274658203,76.58999633789062,74.97000122070312,75.54000091552734,49500.0,-0.004490771919192338,-2.340191914425043,0.11564491685523885,59.15641760444703,61.27782906084685,1.6992593785140144,0.47597257763963796,0.19626065288122163,3.902107439014543,10.031478449067938,1.6199951171875,0.8898359373978622,-0.7439971923828068,-3.578012085202843,2.0900177004372296,-2.161004638792818,0.6730102540272043,4.089400177001949,8.733654278622712,-63.948041232604766,1.4170074464100175,12,1.8899993896484375,1.0099983215332031,-0.1250019073486328,1.18499755859375,6.779998779296875,1,0.041130401501301206,1.4921469314713918,75.70999908447266,1.2292997963874568,77.76000213623047,-1.77779269128337,78.33000183105469,0.041130401501301206 7319,2020-12-23,76.66000366210938,76.83999633789062,74.86000061035156,75.61000061035156,61600.0,0.017115574744832385,1.8085276770737515,-6.17655506687012,60.140592396949465,62.17451759581574,0.42757205881588334,-0.8206623261402228,-1.116290817525055,2.4363213997456796,10.515390728437623,1.9799957275390625,1.0686814545047554,0.5235034942626982,-2.3208471756646674,3.3678541641900637,-0.8986718407009846,1.945678829226381,2.619823193359366,38.37957600760011,-32.572091014879945,1.4221753349636794,12,0.5449981689453125,-0.2800025939941406,-1.3825035095214844,-0.10500335693359375,7.279998779296875,2,0.05413505998220547,-2.340191914425043,75.37000274658203,1.4921469314713918,75.70999908447266,1.2292997963874568,77.76000213623047,0.05413505998220547 7320,2020-12-24,78.62999725341797,78.94999694824219,76.9000015258789,77.23999786376953,36600.0,0.025697801946261922,1.019701138020716,1.3238050949675206,61.53101183519004,62.75797046855631,-1.2839580841132374,-2.6094065675894598,-3.052558494119623,0.277380468483841,10.698980500521635,2.2899932861328125,1.1810742394317657,2.293497085571289,-0.66506044591425,5.252054617056828,0.8142183198285124,3.7727758513140657,0.38464002734373537,92.17603957588736,23.228025548582025,1.4792787657427715,12,-1.4249954223632812,-2.2499961853027344,-3.329998016357422,-2.0749969482421875,4.840003967285156,3,0.033574964795432205,1.8085276770737515,76.66000366210938,-2.340191914425043,75.37000274658203,1.4921469314713918,75.70999908447266,0.033574964795432205 7321,2020-12-28,79.66000366210938,79.94000244140625,78.37000274658203,79.20999908447266,38700.0,0.013099407918987671,2.1089037112015894,0.32374444261485263,65.65839559938313,63.54414512484304,-2.1128840803303177,-3.4384496135381823,-4.059386210879495,-0.9453259426202294,10.32772163224496,1.5699996948242188,1.2818580469736105,3.084003448486328,-0.13844749908149367,6.30645439605415,1.4727779747024101,4.695228922270246,-4.8000030517578125,94.48821499265595,26.326463103739414,1.6112254737839125,12,-2.2600021362304688,-3.085002899169922,-4.360004425048828,-3.835002899169922,6.339996337890625,0,-0.013683202575643594,1.019701138020716,78.62999725341797,1.8085276770737515,76.66000366210938,-2.340191914425043,75.37000274658203,-0.013683202575643594 7322,2020-12-29,79.2300033569336,79.58999633789062,78.41000366210938,79.58999633789062,41700.0,-0.005397944833139823,5.555642683056056,-0.7999762643473544,62.20267183628583,63.856295076101546,-1.47771584328828,-2.754294164160541,-3.6162063480282143,-0.6479751036816879,9.899898847834907,1.25,1.4528808954292742,2.403002929687503,-0.8255099173584171,5.631515776733423,0.7887465061645429,4.017259353210463,-4.268402709960938,86.02364510712688,18.846854002180194,1.6142564235229626,12,-1.8300018310546875,-2.6550025939941406,-3.762502670288086,-4.045001983642578,7.649993896484375,1,0.04581594218877805,2.1089037112015894,79.66000366210938,1.019701138020716,78.62999725341797,1.8085276770737515,76.66000366210938,0.04581594218877805 7323,2020-12-30,78.9000015258789,79.4800033569336,78.52999877929688,79.4800033569336,22900.0,-0.004165111915596209,2.2758675120359895,1.611147610469429,59.15120043334459,62.49038273780864,-1.1476947999476437,-2.202490498452903,-3.25788982221124,-0.4863016594086673,9.448955988546249,0.9500045776367188,1.5117569839849807,1.8605010986328097,-1.3238533035951576,5.044855500860777,0.268323897518826,3.4526782997467933,-3.8388328430175847,79.5275484120953,14.8019210143933,1.5921772011139839,12,-1.5,-2.325000762939453,-3.542501449584961,-4.040000915527344,9.849998474121094,2,0.01939161913444365,5.555642683056056,79.2300033569336,2.1089037112015894,79.66000366210938,1.019701138020716,78.62999725341797,0.01939161913444365 7324,2020-12-31,78.86000061035156,79.08999633789062,77.72000122070312,78.9000015258789,29400.0,-0.0005069824430132819,5.523933223128486,0.0689668780089974,62.87593978223224,61.76608703639318,-1.1730480428300467,-1.8418639825231935,-3.1746258241952887,-0.6430761624165626,8.600678646193133,1.3699951171875,1.5566658640286022,1.556999969482419,-1.2785648311326554,4.3925647700974935,0.13921756917488892,2.974782369789949,-3.701255252319342,64.47363467759544,0.6052562255446503,1.4177824003075363,12,-1.4599990844726562,-2.2849998474121094,-3.502500534057617,-4.0,10.970001220703125,3,0.041719514203192753,2.2758675120359895,78.9000015258789,5.555642683056056,79.2300033569336,2.1089037112015894,79.66000366210938,0.041719514203192753 7325,2021-01-04,80.22000122070312,80.47000122070312,79.08000183105469,79.30999755859375,64400.0,0.017245759571716812,-1.0292034215450414,-22.749570856379936,64.60574953016996,61.155399387862396,-2.499620084941043,-2.911673672797619,-4.492398990089271,-2.17094882387147,8.385120343729364,1.6100006103515625,1.5387269235596222,2.63800048828125,-0.19238083082468904,5.468381807387189,1.2228098287282876,4.053191147834212,-4.965630721003421,90.9090909090909,29.727836497444812,1.4151906595529666,1,-2.5550003051757812,-3.3800010681152344,-4.86250114440918,-5.3600006103515625,10.90999603271483,0,0.04637249020314238,5.523933223128486,78.86000061035156,2.2758675120359895,78.9000015258789,5.555642683056056,79.2300033569336,0.04637249020314238 7326,2021-01-05,80.77999877929688,81.16000366210938,79.5199966430664,79.93000030517578,42400.0,0.006980772252210166,1.037265373625176,0.9340604983399846,66.46706664987198,62.421005074208246,-2.8901060997785493,-3.283226964772936,-5.010528277435554,-2.9186623879372178,9.33490379179996,1.6400070190429688,1.3873091447768218,2.9714981079101506,-0.12279029985205625,6.065786515672357,1.4243539040290472,4.518642311791254,-5.317003050757037,88.95335426979649,25.36107550903516,1.5471442038811,1,-2.7699966430664062,-3.5949974060058594,-5.394998550415039,-6.189998626708984,12.59000396728517,1,0.033300352587968485,-1.0292034215450414,80.22000122070312,5.523933223128486,78.86000061035156,2.2758675120359895,78.9000015258789,0.033300352587968485 7327,2021-01-06,82.58999633789062,83.72000122070312,81.04000091552734,81.04000091552734,65100.0,0.022406506387044445,-2.4580751226859485,1.8235272998177918,68.13008432655062,63.418079154441976,-4.047144762194122,-4.833022429203822,-6.760308192955279,-4.89514257235254,10.248265390791193,2.94000244140625,1.3177038757429216,4.458995819091797,0.8033403644508184,8.114651273732775,2.6311680917713005,6.286823546412293,-6.78518013333661,81.16658528645834,19.615097306333254,1.8278277273204915,1,-3.2999954223632812,-4.124996185302734,-7.539997100830078,-7.999996185302734,8.3800048828125,2,0.04128833773231366,1.037265373625176,80.77999877929688,-1.0292034215450414,80.22000122070312,5.523933223128486,78.86000061035156,0.04128833773231366 7328,2021-01-07,83.31999969482422,83.86000061035156,79.0199966430664,82.76000213623047,36000.0,0.00883888351256279,4.902446059230175,0.3612898144821102,69.06078346125267,64.4092114949201,-3.945789550356693,-5.294175895989326,-7.382973540141322,-5.777577419127198,11.066962865509678,4.840003967285156,1.313586587312713,4.845999145507818,0.6093516116038273,9.082646679411809,2.72767537855583,6.9643229124598065,-6.881968688978276,91.20519594126111,30.243355350052084,2.1183237669519923,1,-2.9399986267089844,-4.724998474121094,-8.289999008178711,-8.729999542236328,7.1100006103515625,3,0.042726807148739,-2.4580751226859485,82.58999633789062,1.037265373625176,80.77999877929688,-1.0292034215450414,80.22000122070312,0.042726807148739 7329,2021-01-08,82.33000183105469,84.13999938964844,80.9800033569336,83.30999755859375,36400.0,-0.011881875508828466,1.3939369418836518,-1.75,64.81481481481481,64.7740784926562,-2.3098233118688825,-4.0801988494011425,-6.275263299511749,-4.951626425625818,11.97019638752805,3.1599960327148438,1.6219854659488107,3.5810012817382812,-0.9125527014729755,8.074555264949538,1.3342242901326529,5.82777827334391,-5.149773864758188,64.64850414773599,4.170193487470442,2.246776991605626,1,-1.4000015258789062,-3.595001220703125,-7.337501525878906,-7.740001678466797,8.639999389648438,4,0.07797884156640089,4.902446059230175,83.31999969482422,-2.4580751226859485,82.58999633789062,1.037265373625176,80.77999877929688,0.07797884156640089 7330,2021-01-11,80.69999694824219,82.0199966430664,80.31999969482422,81.58999633789062,35500.0,-0.019798431271231487,-1.0606099839088539,0.90816660179058,60.096132432827545,64.1560492519278,-0.3970656130609598,-2.202397431022291,-4.473136536739958,-3.509107020919217,12.501549168980908,2.0100021362304688,1.9143519402204987,1.7219966888427791,-2.673169802408509,6.117163180094067,-0.4755865567828721,3.9195799344684303,-2.6845964111434597,32.81248835847406,-29.32011136915427,2.1975832456256463,1,0.23000335693359375,-1.8499984741210938,-5.82249641418457,-6.109996795654297,11.060005187988295,0,0.11313513293771416,1.3939369418836518,82.33000183105469,4.902446059230175,83.31999969482422,-2.4580751226859485,82.58999633789062,0.11313513293771416 7331,2021-01-12,79.80999755859375,81.20999908447266,79.5999984741211,80.83000183105469,28200.0,-0.011028493473416723,-1.2361081676768533,1.1460730022116687,65.2985000270445,64.5000301620121,0.577140412507859,-1.146729136385332,-3.453592469592593,-2.810638004773409,13.132406659138107,1.6100006103515625,2.1101361084648147,0.6894973754882869,-3.6140345034363293,4.993029254412903,-1.4622685639740212,2.841263314950595,-1.0596451591890599,15.4296971042589,-50.46121609033364,2.1517659394623103,1,1.1200027465820312,-0.9599990844726562,-4.932497024536133,-5.219997406005859,10.270004272460938,1,0.14183686306359622,-1.0606099839088539,80.69999694824219,1.3939369418836518,82.33000183105469,4.902446059230175,83.31999969482422,0.14183686306359622 7332,2021-01-13,79.55999755859375,80.7300033569336,79.47000122070312,79.87000274658203,24600.0,-0.00313243963973886,-4.142888283378746,0.3039253818421171,65.74001945466188,65.23212116438069,0.9821570587003521,-0.7268603610817479,-3.0504258905690023,-2.6203248010904474,13.417666025823854,1.2600021362304688,2.1505942151560475,0.30799751281737997,-3.8726813657374493,4.488676391372209,-1.7823419264600346,2.3983369520947946,-0.16288752035981702,10.546887223602235,-59.989165986537564,2.0903394392774137,1,1.3700027465820312,-0.7099990844726562,-4.682497024536133,-4.969997406005859,12.569999694824205,2,0.17357975882060095,-1.2361081676768533,79.80999755859375,-1.0606099839088539,80.69999694824219,1.3939369418836518,82.33000183105469,0.17357975882060095 7333,2021-01-14,80.2300033569336,80.44000244140625,79.4800033569336,79.58999633789062,34000.0,0.008421390383356986,-1.2325742319532296,-2.064504220707307,64.06618148806143,65.36437024280615,0.5818387763976318,-1.2980226075036683,-3.5669599479476943,-3.3737118171835334,13.718341163146253,0.9599990844726562,2.0655562432618098,0.8730030059814453,-3.2944892195133377,5.040495231476228,-1.2107431067659462,2.956749118728837,3.9099960327148438,16.27414206036209,-55.91995821789628,2.0837461127473946,1,1.3499946594238281,-0.7300033569335938,-5.007503509521484,-5.640003204345703,10.469993591308608,3,0.1338651055015987,-4.142888283378746,79.55999755859375,-1.2361081676768533,79.80999755859375,-1.0606099839088539,80.69999694824219,0.1338651055015987 7334,2021-01-15,79.63999938964844,80.69000244140625,79.63999938964844,79.97000122070312,31300.0,-0.00735390680043102,-5.363619549637027,-0.515622206062918,54.465076526533856,64.23762879795768,1.4462050492555392,-0.6508135099490175,-2.8897175281500154,-2.8742405061723133,13.438039711730829,1.0500030517578125,2.0484204904349497,0.2254989624023409,-3.923317719954298,4.37431564475898,-1.8489093787759714,2.299907303580653,4.4068000793457,6.666606828170766,-60.397451115217756,2.074408341178319,1,1.9399986267089844,-0.1399993896484375,-4.387500762939453,-5.049999237060547,12.5,4,0.13548469359895332,-1.2325742319532296,80.2300033569336,-4.142888283378746,79.55999755859375,-1.2361081676768533,79.80999755859375,0.13548469359895332 7335,2021-01-19,79.08000183105469,80.72000122070312,79.0199966430664,80.37000274658203,70300.0,-0.007031611789119818,-1.4113347004810268,3.9090719933416564,47.324717663437085,62.11070113279826,2.0422525171052825,-0.033462533847810505,-2.229781562784183,-2.39505960450046,12.926608198688463,1.7000045776367188,2.0938204564606337,-0.3719985961914034,-4.493006558195134,3.749009365812327,-2.432502577193276,1.688505384810469,4.875461715698236,2.7399598673392602,-58.34126413929197,2.060503981001867,1,2.4999961853027344,0.4199981689453125,-3.647502899169922,-4.490001678466797,8.360000610351562,1,0.1503540606264786,-5.363619549637027,79.63999938964844,-1.2325742319532296,80.2300033569336,-4.142888283378746,79.55999755859375,0.1503540606264786 7336,2021-01-20,78.66000366210938,79.4000015258789,77.80999755859375,79.26000213623047,129300.0,-0.005311054112550395,2.613656658834953,0.4651147661207809,47.36842476035762,59.803850069887936,2.3802089220104534,0.4821380970339533,-1.7145993315466228,-2.0257695456467246,13.001175993793435,1.5900039672851562,2.099970048955683,-0.8369968414306612,-4.899450260904487,3.2254565780431648,-2.868223551167574,1.1942298683062518,5.098041208496085,29.109740261436883,-27.626058009418713,2.031226709736912,1,2.3149948120117188,0.839996337890625,-3.2275047302246094,-4.070003509521484,7.799995422363281,2,0.1665395100970659,-1.4113347004810268,79.08000183105469,-5.363619549637027,79.63999938964844,-1.2325742319532296,80.2300033569336,0.1665395100970659 7337,2021-01-21,78.66000366210938,80.2699966430664,78.44000244140625,79.02999877929688,65700.0,0.0,-3.5185178208122974,0.6166600968935569,48.85715386007119,57.55900233642332,1.9714311663111488,0.753087968083193,-1.604557562453536,-2.0789084343692252,13.082147309322757,1.8299942016601562,1.9733739542085118,-0.9844970703125,-4.66419427166413,2.6952001310391296,-2.824345670988322,0.8553515303633219,4.741158369775377,29.209794976666142,-23.6250232671016,1.8398486006758163,1,2.3149948120117188,0.839996337890625,-3.1975040435791016,-4.070003509521484,9.67999267578125,3,0.1451817650301781,2.613656658834953,78.66000366210938,-1.4113347004810268,79.08000183105469,-5.363619549637027,79.63999938964844,0.1451817650301781 7338,2021-01-22,78.47000122070312,79.20999908447266,77.94000244140625,78.31999969482422,87700.0,-0.0024154898621975285,-1.7912135820582686,-0.4054148795776971,48.16901852401073,55.70946941522286,1.5657692324905526,1.2514024544693427,-1.3273412684907981,-1.9510342087203583,13.072216226765427,1.2699966430664062,1.753689840694122,-1.3294994354248075,-4.473195923381795,1.8141970525321796,-2.901347679403301,0.242348808553686,4.595690942784174,22.680509674374704,-27.49724956943645,1.571848243978491,1,1.4449958801269531,1.029998779296875,-2.559999465942383,-3.6949996948242188,8.1199951171875,4,0.17407921269549886,-3.5185178208122974,78.66000366210938,2.613656658834953,78.66000366210938,-1.4113347004810268,79.08000183105469,0.17407921269549886 7339,2021-01-25,80.80999755859375,80.91000366210938,78.33000183105469,78.33000183105469,108500.0,0.02982026636280022,-1.0806502224218446,16.533136666497125,52.53652661299634,54.869513213019395,-1.1315039821213873,-0.8029112480846976,-3.5917544806766557,-4.3159124014582915,13.522365311886597,2.5800018310546875,1.3960256524187997,0.8029972076415959,-1.997264858562957,3.603259273846149,-0.5971338254606877,2.2031282407438795,1.9403529285999355,96.77400301237437,49.61080682469242,1.4001310331022798,1,-1.2999992370605469,-1.30999755859375,-4.842496871948242,-6.034996032714844,7.290000915527344,0,0.12238583948078219,-1.7912135820582686,78.47000122070312,-3.5185178208122974,78.66000366210938,2.613656658834953,78.66000366210938,0.12238583948078219 7340,2021-01-26,81.2699966430664,81.48999786376953,80.5,81.48999786376953,109800.0,0.005692353648929727,7.99993064225274,-0.08871032246552923,52.124881142304346,53.4057777813816,-1.6786764484170078,-1.11200011711135,-3.989254203244357,-4.786555418102353,13.892981708666069,0.9899978637695312,0.9394138824877842,1.1309963226318303,-1.6447449648604078,3.9067376101240683,-0.25687432111429587,2.5188669663779564,1.1839326684112876,94.02170645492335,49.990641092779285,1.3878706437461197,1,-1.6199989318847656,-1.7699966430664062,-4.867498397827148,-6.05999755859375,6.290000915527344,1,0.13375173121173511,-1.0806502224218446,80.80999755859375,-1.7912135820582686,78.47000122070312,-3.5185178208122974,78.66000366210938,0.13375173121173511 7341,2021-01-27,78.56999969482422,82.18000030517578,77.5199966430664,80.5,88800.0,-0.03322255518356221,-1.3126532265850845,8.772679983354141,33.816446190372346,49.85871408534943,0.9241091903633532,1.5833275110279317,-1.2326650512559354,-2.137919524894869,13.529118473647427,4.660003662109375,0.5060187883522218,-1.514500427246091,-4.371456233831594,1.3424553793394125,-2.9429783305388355,-0.08602252395334631,-0.7600021362304688,22.53223662237474,-16.107385262648975,1.4284779032927502,1,1.279998779296875,0.9300003051757812,-2.102499008178711,-3.2949981689453125,11.349998474121094,2,0.11289299708583744,7.99993064225274,81.2699966430664,-1.0806502224218446,80.80999755859375,-1.7912135820582686,78.47000122070312,0.11289299708583744 7342,2021-01-28,82.86000061035156,86.81999969482422,79.0199966430664,82.29000091552734,102600.0,0.05460100460977779,-1.1940911427231649,-0.29533658274334007,48.56070404305307,48.135883258126285,-3.183318741448872,-2.551601300645487,-5.434399472405943,-6.436973526567812,13.490275205237573,8.25,0.3418915636586206,2.5940006256103487,-0.48683410473367417,5.674835355954372,1.0535832604383444,4.134417990782353,-5.340003967285156,57.41937865575034,24.378504737901842,1.5404173651720094,1,-0.69000244140625,-2.020000457763672,-5.967498779296875,-7.584999084472656,8.190002441406236,3,0.04344675896214456,-1.3126532265850845,78.56999969482422,7.99993064225274,81.2699966430664,-1.0806502224218446,80.80999755859375,0.04344675896214456 7343,2021-01-29,80.43000030517578,83.0,80.01000213623047,83.0,79700.0,-0.029326578412699256,1.32684686289353,-4.5087738084084,44.54649571339413,47.033818723332985,-0.8068101362453746,-0.0011596679956085154,-2.9734982454972254,-4.051963881493407,13.449332798336522,2.9899978637695312,0.10686755639515866,0.08750038146972372,-2.925758984165739,3.1007597471051866,-1.4191293013480077,1.5941300642874552,-2.910003662109375,31.290351690361533,2.154783128356293,1.5066296828177317,1,1.7399978637695312,0.4099998474121094,-3.5974998474121094,-5.154998779296875,9.709999084472656,4,0.09834633846452712,-1.1940911427231649,82.86000061035156,-1.3126532265850845,78.56999969482422,7.99993064225274,81.2699966430664,0.09834633846452712 7344,2021-02-01,82.1500015258789,82.4800033569336,80.2699966430664,80.56999969482422,63500.0,0.021385070423684205,-1.027521715697597,-0.6147867776936664,54.14050371426417,47.79112828453599,-2.3840311474199893,-1.5410552482704816,-4.599098375850289,-5.771963825340379,13.992888279154755,2.2100067138671875,-0.07792420740361194,1.6430015563964844,-1.3886483174425308,4.6746514302355,0.1271766194769839,3.158826493315985,-4.258004760742182,49.78498240317645,20.242300447579048,1.515824936919506,2,0.01999664306640625,-1.3100013732910156,-5.329999923706055,-6.875,9.279998779296875,0,0.05404740997616453,1.32684686289353,80.43000030517578,-1.1940911427231649,82.86000061035156,-1.3126532265850845,78.56999969482422,0.05404740997616453 7345,2021-02-02,83.94000244140625,84.12999725341797,81.25,82.68000030517578,67700.0,0.02178942035641307,2.512209418627912,0.7974687822920993,61.21674106809845,49.329830096507195,-3.813134103894768,-3.2022548038413277,-6.2729189862935755,-7.528242538712519,14.010295865218076,2.8799972534179688,-0.23103598291530147,3.247002410888669,-0.14549695604871715,6.639501777826055,1.550752727419976,4.943252094357362,-5.6908855590820195,69.03229775958391,36.146887515487606,1.6962496834686962,2,-1.7700042724609375,-2.0800018310546875,-7.147500991821289,-8.665000915527344,6.899993896484375,1,0.04955916025400042,-1.027521715697597,82.1500015258789,1.32684686289353,80.43000030517578,-1.1940911427231649,82.86000061035156,0.04955916025400042 7346,2021-02-03,83.47000122070312,84.1500015258789,82.5199966430664,84.1500015258789,74300.0,-0.005599251930344051,3.7941298567245227,-0.5396818668975665,60.49383423864969,50.62279458301591,-2.893348489895999,-2.6565975011148453,-5.672717470712101,-7.025313105059027,13.691271475011785,1.6300048828125,-0.18586910428439296,2.642501068115237,-0.9706432967354743,6.255645432965949,0.8359288856898814,4.449073250540593,-4.878049025878894,57.05131841754682,20.45869214172334,1.8065721824253549,2,-1.3000030517578125,-1.3000030517578125,-6.677499771118164,-8.194999694824219,8.15000152587892,2,0.048999595999480894,2.512209418627912,83.94000244140625,-1.027521715697597,82.1500015258789,1.32684686289353,80.43000030517578,0.048999595999480894 7347,2021-02-04,86.0,86.2300033569336,83.6500015258789,83.79000091552734,96000.0,0.030310276054834384,-1.0722924052223097,-3.2499971950767987,64.08003231974203,52.39068500476384,-4.7747957827667875,-5.18380505076729,-8.03817605560127,-9.503505476622465,12.525469431235642,2.7600021362304688,0.08362519701229587,5.001999664306638,0.7698591439194473,9.234140184693828,2.8859294041130426,7.118069924500233,-7.078925905175765,96.3021975595755,54.77904919396728,2.1160702601935975,2,-3.8300018310546875,-3.8300018310546875,-9.01249885559082,-10.529998779296875,5.900001525878906,3,0.04558137405750373,3.7941298567245227,83.47000122070312,2.512209418627912,83.94000244140625,-1.027521715697597,82.1500015258789,0.04558137405750373 7348,2021-02-05,86.87999725341797,86.87999725341797,84.93000030517578,86.66000366210938,60300.0,0.010232526202534453,16.72776140107508,0.09954465268979422,67.42059900685655,54.04447082630385,-4.845986974887282,-6.095964639884528,-8.725830243282601,-10.320464754635964,12.683010307258069,1.9499969482421875,0.44387714647530174,5.703997039794928,0.812547116749343,10.595446962840512,3.2582720782721424,8.149722001317713,-7.642966134593735,100.0,51.83425125299725,2.445724961522792,2,-4.680000305175781,-4.680000305175781,-9.892496109008789,-11.409996032714844,4.5200042724609375,4,0.04799730582606321,-1.0722924052223097,86.0,3.7941298567245227,83.47000122070312,2.512209418627912,83.94000244140625,0.04799730582606321 7349,2021-02-08,88.75,89.29000091552734,86.88999938964844,86.88999938964844,77700.0,0.021523973362101545,-1.5806459551916783,8.454794520547946,71.88773148947634,56.24034308710075,-6.114232955681047,-7.863502233910353,-10.410032552582763,-12.117991262570712,12.950125542361468,2.410003662109375,0.8781406672828496,7.252999877929682,1.3125449003616296,13.193454855497734,4.282772389145663,10.2232273667137,-9.054390913100136,93.28357146720641,37.74535889563403,2.970227488784023,2,-5.345001220703125,-5.345001220703125,-11.76249885559082,-13.279998779296875,0.8700027465820312,0,0.015661964953785246,16.72776140107508,86.87999725341797,-1.0722924052223097,86.0,3.7941298567245227,83.47000122070312,0.015661964953785246 7350,2021-02-09,89.83000183105469,90.76000213623048,88.80000305175781,88.91000366210938,55400.0,0.012169034716109195,-2.438596726051075,0.4946225091675759,74.54944652515454,60.76623201318766,-6.5400622956048124,-8.66889509446726,-11.236917453831182,-13.105088557474858,13.748856197441878,2.010002136230483,1.4224895969881004,7.876501464843756,0.8838944014062662,14.869108528281245,4.380197933125018,11.372804996562493,-9.366841397864619,88.71359605345742,28.600015479436664,3.4963035317187443,2,-4.94000244140625,-5.69000244140625,-12.842500686645508,-14.360000610351562,-0.31000518798828125,1,0.017811404224729266,-1.5806459551916783,88.75,16.72776140107508,86.87999725341797,-1.0722924052223097,86.0,0.017811404224729266 7351,2021-02-10,91.12999725341795,91.16000366210938,89.16000366210938,90.08000183105469,56600.0,0.01447172877507219,2.6035768535510786,1.1413016436402081,75.92514753602231,63.80672573462868,-6.561020757609285,-9.567892359860778,-12.271208441379812,-14.30032376191211,15.0444642184739,2.0,1.8209894209322073,8.610496902465812,0.5912437476824977,16.629750057249126,4.600870325074155,12.620123479857469,-9.637152649923848,99.60044740138407,34.10806581025628,4.009626577391654,2,-5.544994354248033,-6.789997100830064,-13.877496719360337,-15.394996643066392,-1.009994506835909,2,-0.003182277233268027,-2.438596726051075,89.83000183105469,-1.5806459551916783,88.75,16.72776140107508,86.87999725341797,-0.003182277233268027 7352,2021-02-11,93.37000274658205,93.4000015258789,90.6999969482422,90.91000366210938,83900.0,0.02458033096319534,1.1428636304461575,2.342866485013669,78.5440658945875,67.58423353253906,-7.994061302100462,-11.299574216729084,-14.192725044348876,-16.424992638451343,16.642481174358117,2.7000045776367045,2.3006161011849713,10.160002136230489,0.9272921639022798,19.392712108558698,5.543647150066377,14.7763571223946,-10.71709905605411,99.64582319984163,27.55088945623504,4.616354986164105,2,-6.535003662109389,-7.910003662109389,-15.772500991821303,-17.290000915527358,-4.670005798339858,3,-0.01874263626991335,2.6035768535510786,91.12999725341795,-2.438596726051075,89.83000183105469,-1.5806459551916783,88.75,-0.01874263626991335 7353,2021-02-12,90.97000122070312,93.45999908447266,90.16999816894531,93.45999908447266,42300.0,-0.025704203226734723,1.642573283614559,-1.012194630268853,69.41896452565352,69.2818402893601,-4.4049596104640045,-8.488936102020062,-11.509741068698318,-13.904236927828876,18.218116330927316,3.2900009155273438,3.282446938476852,7.223000717163089,-2.515407041418925,16.961408475745102,2.353796837872082,12.092204596454096,-6.81250383322606,62.10048737549977,-6.588805518072036,4.869203879291006,2,-3.615001678466797,-5.480003356933594,-12.092500686645508,-13.610000610351562,-1.8300018310546875,4,0.010223153706676369,1.1428636304461575,93.37000274658205,2.6035768535510786,91.12999725341795,-2.438596726051075,89.83000183105469,0.010223153706676369 7354,2021-02-16,90.43000030517578,93.0,89.4800033569336,91.48999786376952,46200.0,-0.005936032849084394,-1.3783829760910582,0.4257021959806174,67.45427161685558,69.974899239222,-2.868587262724702,-7.482773964040149,-10.653025712504345,-13.24012691970961,19.60551577708367,3.5199966430664062,3.78400962965884,6.143499755859381,-3.829596729504047,16.11659624122281,1.1569515131776598,11.130047998541102,-4.78410264617942,34.97851161191562,-29.24621336554503,4.986548242681714,2,-2.44000244140625,-4.94000244140625,-10.942499160766602,-13.0,-2.6100006103515625,1,0.010726542269486217,1.642573283614559,90.97000122070312,1.1428636304461575,93.37000274658205,2.6035768535510786,91.12999725341795,0.010726542269486217 7355,2021-02-17,90.97000122070312,91.56999969482422,90.01000213623047,90.18000030517578,43800.0,0.005971479749032227,-1.7610643368824732,-0.7452855991247869,75.74750135843087,71.66975114141991,-2.577572731441947,-7.469287710148819,-10.897357279406023,-13.610103999510386,21.46908227516906,1.55999755859375,4.639160594805148,6.089000701904297,-3.994237627146873,16.172239030955467,1.0473815373787119,11.130619866429882,-4.073847333630553,42.093011289741646,-26.27343876441386,5.041619164525584,2,-2.4150009155273438,-5.480003356933594,-11.137500762939453,-13.400001525878906,-1.8700027465820312,2,-0.014840040189137205,-1.3783829760910582,90.43000030517578,1.642573283614559,90.97000122070312,1.1428636304461575,93.37000274658205,-0.014840040189137205 7356,2021-02-18,91.76000213623048,92.4000015258789,91.08999633789062,91.08999633789062,45400.0,0.008684191545856201,-2.9104294059372116,0.8481076226254924,71.62292865555523,72.50785073428806,-2.3109977070784424,-7.618134920346193,-11.42831597782451,-14.259527647814124,23.701322431385428,1.4300003051757812,5.257183247312469,6.224001693725597,-3.8596475575984357,16.30765094504963,1.1821770680635808,11.265826319387614,-3.813633017573892,57.28646298589555,-11.949813334729022,5.041824625662017,2,-2.565002441406264,-6.270004272460952,-11.870002746582045,-14.190002441406264,-1.0699996948242472,3,-0.02441156757863272,-1.7610643368824732,90.97000122070312,-1.3783829760910582,90.43000030517578,1.642573283614559,90.97000122070312,-0.02441156757863272 7357,2021-02-19,90.08000183105469,92.06999969482422,89.5199966430664,91.80999755859376,65600.0,-0.018308634111424693,1.2666693793402777,-2.582060829660974,74.33181271326603,73.27576336833354,0.00962625341279022,-5.311008030779362,-9.499908125507446,-12.451443398007825,25.74948735615812,2.5500030517578125,5.595370732043449,3.973001480102539,-5.7584203833241645,13.704423343529243,-0.8927094516108127,8.83871241181589,-1.2514519178675272,15.075354728887833,-56.52521495918816,4.8657109317133544,2,0.09499740600585938,-4.590003967285156,-10.19000244140625,-12.510002136230469,1.1299972534179688,4,0.0004440598880357527,-2.9104294059372116,91.76000213623048,-1.7610643368824732,90.97000122070312,-1.3783829760910582,90.43000030517578,0.0004440598880357527 7358,2021-02-22,92.12999725341795,92.12999725341795,88.91999816894531,90.52999877929688,49500.0,0.022757497565420115,3.0125026822116263,-0.9248568933734197,74.75196903435186,73.59401198443084,-1.360400914774715,-6.624817122700563,-11.28286937422449,-14.372588275375804,27.9815084556156,3.209999084472642,6.089433318286268,5.339997100830061,-4.045890131884903,14.725884333545025,0.647053484472579,10.032940717187543,1.3300018310547017,78.6764128398161,4.1380154312930415,4.692943616357483,2,-0.9999961853027202,-6.639999389648423,-12.239997863769517,-14.559997558593736,-0.5999984741210795,0,-0.037230005507772,1.2666693793402777,90.08000183105469,-2.9104294059372116,91.76000213623048,-1.7610643368824732,90.97000122070312,-0.037230005507772 7359,2021-02-23,90.6999969482422,93.4499969482422,90.01000213623047,91.9499969482422,65500.0,-0.015521549417203517,-1.6159759571591676,-0.7812507450587772,67.07069056798909,72.76303910030133,0.4193997400040388,-4.654533212078093,-9.60887407704486,-12.824896183813777,29.653192285914987,3.439994812011733,6.296596556921628,3.415496826171889,-5.681497651026945,12.512491303370723,-1.1330004124275348,7.963994064771313,-1.7799987792968892,39.293581875383346,-34.4566020747669,4.54849723859942,2,0.49000167846678266,-5.2099990844726705,-10.15999794006349,-12.439998626708999,-0.32999420166015625,1,-0.017199532646996363,3.0125026822116263,92.12999725341795,1.2666693793402777,90.08000183105469,-2.9104294059372116,91.76000213623048,-0.017199532646996363 7360,2021-02-24,92.13999938964844,92.25,90.45999908447266,90.51000213623048,62400.0,0.015876543438341884,-1.0693612048245904,-1.3039978027343637,70.87144050432602,72.20151609677953,-0.7358531710655996,-5.521519026735689,-10.760229029624583,-14.14210924677704,31.13388787527557,1.7900009155273438,6.417526547469919,4.311999130249021,-4.5682745558410005,13.192272816339042,-0.12813771279598996,8.752135973294031,-3.220001220703125,71.08172380573816,-4.5832662979073575,4.440136843045011,2,-0.9500007629394531,-6.650001525878906,-11.600000381469727,-13.825000762939453,-1.720001220703125,2,-0.046885171732587994,-1.6159759571591676,90.6999969482422,3.0125026822116263,92.12999725341795,1.2666693793402777,90.08000183105469,-0.046885171732587994 7361,2021-02-25,87.44000244140625,90.2300033569336,87.31999969482422,88.94000244140625,81800.0,-0.051009300839763294,-2.3448212359580123,-0.9202469494072077,53.138627480717,69.37868960634947,3.783553935273332,-0.12957517759114978,-5.847327417462424,-9.348121098904713,32.80652775691235,4.819999694824219,6.1500444766526385,-0.8314979553222628,-8.578655110403105,6.915659199758579,-4.705076532862677,3.042080622218151,6.009994506835952,1.9576313270796286,-68.15995160477438,3.8735785775404192,2,2.9499969482421875,-1.9500045776367188,-6.900003433227539,-8.765003204345703,4.009994506835952,3,0.018984400576008698,-1.0693612048245904,92.13999938964844,-1.6159759571591676,90.6999969482422,3.0125026822116263,92.12999725341795,0.018984400576008698 7362,2021-02-26,86.45999908447266,88.19999694824219,86.45999908447266,88.19999694824219,67400.0,-0.011207723348250043,1.0,1.1599985758463542,49.08854597834365,67.11975421220392,4.112798567878343,1.1952401251744362,-4.660450389997408,-8.282703078414286,33.44682042305093,1.7399978637695312,5.672550921552784,-1.9915012359619197,-9.367662219290267,5.3846597473664275,-5.6795817276261005,1.696579255702261,6.867397918701187,0.0,-63.59731791473128,3.6880804916641767,2,3.4949989318847656,-0.970001220703125,-6.222499847412109,-7.784999847412109,4.2700042724609375,4,0.04892439742916044,-2.3448212359580123,87.44000244140625,-1.0693612048245904,92.13999938964844,-1.6159759571591676,90.6999969482422,0.04892439742916044 7363,2021-03-01,88.33999633789062,89.08000183105469,86.54000091552734,86.54000091552734,52000.0,0.02174412761190503,-1.8222304167779289,-1.034481397847105,49.11062124115835,65.08157083712645,2.0344459679043325,-0.06511420402640056,-6.3461483605399,-10.0765038010272,34.22934386189926,2.6200027465820312,5.03506415710109,-0.5070037841796875,-6.84778881491242,5.833781246553045,-3.6773962995460465,2.6633887311866715,4.712704748535174,26.895534019578786,-31.5856794180463,3.1703925153663657,3,1.6150016784667969,-2.8499984741210938,-8.102497100830078,-9.664997100830078,1.470001220703125,0,0.032488146542417606,1.0,86.45999908447266,-2.3448212359580123,87.44000244140625,-1.0693612048245904,92.13999938964844,0.032488146542417606 7364,2021-03-02,86.58999633789062,88.2699966430664,86.41000366210938,88.2699966430664,45900.0,-0.01980982649474472,1.2142769560537872,-0.9333358764713113,43.1703091770161,61.46188281696926,3.5564580160599064,2.144525135578391,-4.429783871524364,-8.252642026064692,35.03277870951393,1.92999267578125,3.9851231588071414,-2.4790035247802678,-8.102918316307552,3.144911266747016,-5.29096092054391,0.33295387098337414,6.198996668457042,3.082068298800721,-49.444443993742546,2.8119573957636397,3,3.3400039672851562,-1.0999984741210938,-6.882497787475586,-7.914997100830078,3.8900070190429688,1,0.05705049832926923,-1.8222304167779289,88.33999633789062,1.0,86.45999908447266,-2.3448212359580123,87.44000244140625,0.05705049832926923 7365,2021-03-03,88.0999984741211,88.94000244140625,86.05999755859375,86.63999938964844,46200.0,0.017438528699529554,-1.1984747050892668,-0.8690469162265385,43.66903933425029,58.35589511460204,1.784156026662103,1.0141553391575684,-5.747287147136802,-9.67062966431854,35.396236915446266,2.8800048828125,3.391931080702463,-1.1770011901855497,-6.286374502468277,3.9323721220971777,-3.7316878463269063,1.3776854659558069,4.306255171572275,48.92081724057808,2.251812943303932,2.5546866561413624,3,1.654998779296875,-2.6100006103515625,-8.594999313354492,-9.424999237060547,1.8800048828125,2,0.025766223743213246,1.2142769560537872,86.58999633789062,-1.8222304167779289,88.33999633789062,1.0,86.45999908447266,0.025766223743213246 7366,2021-03-04,87.55999755859375,90.0,86.9800033569336,88.36000061035156,52600.0,-0.006129408908967959,-2.081642662514597,-0.5479476393279857,36.93206407866749,54.200367488535534,1.8614884686463,1.9776756960683883,-4.998717714119664,-9.04912316599264,35.901063226120264,3.0199966430664062,2.855651556340959,-1.921501922607419,-6.331837060012177,2.4888332147973387,-4.126669491309798,0.2836656460949598,4.338555600131656,38.07104239926882,-1.818397786501457,2.2051675687023775,3,2.1949996948242188,-2.0699996948242188,-7.98499870300293,-8.884998321533203,3.0200042724609375,3,0.03266332446432174,-1.1984747050892668,88.0999984741211,1.2142769560537872,86.58999633789062,-1.8222304167779289,88.33999633789062,0.03266332446432174 7367,2021-03-05,89.91999816894531,90.25,86.62000274658203,88.4000015258789,66600.0,0.026952954273123275,2.330272243356653,-1.8999885559518588,47.63406278451209,51.18726679410889,-0.5851279585330929,-0.07756771371100513,-7.052338326047618,-11.316899525936464,35.71709656141546,3.6299972534179688,2.1009861813845845,0.24249877929688068,-3.8536005023535154,4.338598060947277,-1.8055508615283173,2.2905484201220787,1.5114705417695546,92.12406590045012,52.770355765321504,2.0480496408252002,3,-0.16500091552734375,-3.6800003051757812,-10.244998931884766,-11.244998931884766,1.25,4,0.017015111326206478,-2.081642662514597,87.55999755859375,-1.1984747050892668,88.0999984741211,1.2142769560537872,86.58999633789062,0.017015111326206478 7368,2021-03-08,91.0500030517578,91.18000030517578,89.05999755859375,90.08999633789062,68800.0,0.012566780536287236,2.475410861245216,0.6315847592468874,51.36084849024771,49.44172878547096,-2.105898464939216,-0.9266584313363779,-7.845554787990125,-12.352761433957838,35.45119864713739,2.1200027465820312,1.4936957921212013,1.1640033721923686,-2.753136829987355,5.081143574372092,-0.7945667288974931,3.1225734732822303,-4.990005493164048,97.46099250620978,55.176359041139506,1.958570101089864,3,-1.8950042724609233,-4.315002441406236,-9.545003890991197,-11.03500366210936,0.5199966430664205,0,-0.0035145489741752467,2.330272243356653,89.91999816894531,-2.081642662514597,87.55999755859375,-1.1984747050892668,88.0999984741211,-0.0035145489741752467 7369,2021-03-09,90.13999938964844,91.87999725341795,89.69999694824219,91.2300033569336,61400.0,-0.009994548397676217,-1.213188336760722,-1.1354128586187882,48.2073401667195,46.92349541462579,-1.4345415427990105,0.09783593817192582,-6.6439801271395424,-11.343689812208822,34.633031583939925,2.180000305175767,0.9128867108612582,0.18449974060058594,-3.69693666314069,4.065936144341862,-1.756218461270052,2.125217942471224,-3.977601776123052,70.10312792083275,26.64610351335986,1.94071820187064,3,-1.1700019836425781,-3.2750015258789062,-8.635000228881836,-10.125,1.2700042724609375,1,-0.0036609921598533823,2.475410861245216,91.0500030517578,2.330272243356653,89.91999816894531,-2.081642662514597,87.55999755859375,-0.0036609921598533823 7370,2021-03-10,91.43000030517578,91.52999877929688,89.80000305175781,90.4800033569336,66500.0,0.014311081919926139,2.008704190218401,-0.8715536610461332,49.302321980325495,46.49723924791562,-3.169113301346357,-1.1237672354631343,-7.68491705617069,-12.509350163325067,33.441807287427224,1.7299957275390625,0.15338280282779237,1.394500732421875,-2.541614327115596,5.330615791959346,-0.5735567973468676,3.3625582621906176,-5.038898706054695,91.44491600404993,47.68262920895728,1.9680575297687384,3,-2.460002899169922,-4.075000762939453,-9.92500114440918,-11.415000915527344,1.220001220703125,2,-0.010390429236260323,-1.213188336760722,90.13999938964844,2.475410861245216,91.0500030517578,2.330272243356653,89.91999816894531,-0.010390429236260323 7371,2021-03-11,90.83999633789062,91.2699966430664,89.88999938964844,91.1999969482422,48800.0,-0.006453067541461577,4.519989013671875,-0.3789492282240468,51.684384031578105,46.78566569827501,-2.286556962476908,-0.5866829145307548,-6.880775105510537,-11.808670512519043,32.10011985958505,1.5400009155273438,-0.35042406791883707,0.8189968109130916,-3.102250123275468,4.740243745101651,-1.141626656181188,2.7796202780073713,-4.229338912597669,80.22809882832127,31.48064099625404,1.9606234670942826,3,-1.8699989318847656,-2.8499984741210938,-8.824996948242188,-10.824996948242188,1.3500061035156108,3,-0.00946711818171131,2.008704190218401,91.43000030517578,-1.213188336760722,90.13999938964844,2.475410861245216,91.0500030517578,-0.00946711818171131 7372,2021-03-12,91.62000274658205,92.0,90.12999725341795,90.80999755859376,52100.0,0.008586596654958978,1.3821695669710938,-2.2500105963632393,48.80226881957028,46.75140431809855,-2.522959014512182,-1.585823102673018,-7.419302410962203,-12.475056323122828,30.33110255952683,1.8700027465820455,-1.0985885398422681,1.6865032196045036,-1.9905867896306262,5.363593228839633,-0.1520417850130542,3.5250482242220613,-4.798571728164092,87.07493408623851,40.37363130108696,1.8385450046175642,3,-2.5900039672851705,-3.065002441406264,-9.450004577636733,-11.605003356933608,0.75,4,-0.011351243007533651,4.519989013671875,90.83999633789062,2.008704190218401,91.43000030517578,-1.213188336760722,90.13999938964844,-0.011351243007533651 7373,2021-03-15,91.9000015258789,91.9000015258789,90.08999633789062,91.31999969482422,41900.0,0.0030560878727685648,5.2413774959880035,0.7160470570505515,52.979154047305954,47.84127597035298,-2.508679413977447,-1.8894492713787088,-7.43895112774868,-12.629391850841614,28.768825169404572,1.8100051879882812,-1.054650456391542,1.9200019836425781,-1.834973838503572,5.674977805788728,0.042514072569503014,3.7974898947156532,-4.767856368566029,95.6522460244273,46.03051100645969,1.8774879110730773,3,-2.8700027465820312,-2.7050018310546875,-9.730003356933594,-11.885002136230469,1.3699951171875,0,-0.00794345315356737,1.3821695669710938,91.62000274658205,4.519989013671875,90.83999633789062,2.008704190218401,91.43000030517578,-0.00794345315356737 7374,2021-03-16,91.4000015258789,92.36000061035156,90.73999786376952,92.13999938964844,29600.0,-0.0054406963188047275,1.7457666569683103,-1.2758543579490147,48.07292422071975,48.33059651329404,-1.4020699551023341,-1.3840122183391657,-6.677753708263793,-11.998015442928178,27.585043104398853,1.6200027465820455,-0.8080376330882046,1.3715019226074219,-2.432681815740594,5.175685660955438,-0.5305899465665931,3.273593791781437,-3.9757850780048045,62.5,14.948686371425737,1.902091869174011,3,-1.9099998474121094,-1.6400032043457031,-9.200004577636719,-11.355003356933594,0.7999954223632955,1,0.0018599361718520946,5.2413774959880035,91.9000015258789,1.3821695669710938,91.62000274658205,4.519989013671875,90.83999633789062,0.0018599361718520946 7375,2021-03-17,89.62000274658203,91.77999877929688,89.13999938964844,91.77999877929688,47400.0,-0.019474822205477582,1.4444483690373169,2.9189219840607055,56.69532372162121,50.5265142514,0.6886330959645477,0.3053160895737932,-4.695699518219982,-10.104439083068144,25.973678735144635,2.6399993896484375,-0.7228896965273464,-0.3409969329834013,-4.122682318574618,3.440688452607816,-2.2318396257790027,1.5498457598122002,-1.8009235657097378,14.906930899510012,-36.82493015399558,1.8908426927956061,3,-0.13000106811523438,0.13999557495117188,-6.215003967285156,-8.370002746582031,3.1599960327148438,2,0.019973229866873776,1.7457666569683103,91.4000015258789,5.2413774959880035,91.9000015258789,1.3821695669710938,91.62000274658205,0.019973229866873776 7376,2021-03-18,89.5199966430664,90.87999725341795,88.97000122070312,89.81999969482422,40700.0,-0.0011158904312735807,-1.728577656675729,0.1388905568408597,59.93504125811491,51.89328963735588,1.2246927178701412,0.24127232859987657,-4.4086872958643255,-9.894115949156273,24.043763883290943,1.9099960327148295,-0.3089072347282098,-0.329002761840826,-4.0178944310129765,3.3598889073313245,-2.1734485964269084,1.5154430727452564,-1.3376437478357701,16.2240566780845,-40.31443126972707,1.844445834586078,3,1.1450042724609375,0.24000167846679688,-5.004997253417969,-7.534996032714844,0.160003662109375,3,0.034964309653545245,1.4444483690373169,89.62000274658203,1.7457666569683103,91.4000015258789,5.2413774959880035,91.9000015258789,0.034964309653545245 7377,2021-03-19,90.12000274658205,91.13999938964844,89.04000091552734,89.94999694824219,102100.0,0.006702481300440377,-1.1105534959150107,-0.5666802298967972,56.30312399195787,52.44243135976811,0.7331381212516135,-0.37479951923654653,-4.869210054613745,-10.3809524518786,22.980049554029236,2.0999984741210938,0.026336625008127612,0.2690032958984574,-3.4204590521627836,3.9584656439596984,-1.5757278781321702,2.113734469929085,-1.6034380341417318,33.923354953706415,-25.27566596374347,1.844731174030621,3,0.5449981689452983,-0.36000442504884234,-5.157501220703139,-7.93500137329103,-1.230003356933608,4,0.022969370081412865,-1.728577656675729,89.5199966430664,1.4444483690373169,89.62000274658203,1.7457666569683103,91.4000015258789,0.022969370081412865 7378,2021-03-22,88.69999694824219,91.0199966430664,88.44000244140625,89.75,61200.0,-0.015756832612765503,-2.286633427607857,-6.176277879997689,57.65045189788259,53.491665996564016,1.9944804583856666,0.8169491670902147,-3.3468794491614346,-8.836363446058627,22.059401863107748,2.5799942016601562,0.5725877857729813,-0.9795024871826143,-4.539524948834142,2.5805199744689133,-2.759513718008378,0.8005087436431495,3.660003662109375,6.632516027574825,-57.20022560553399,1.7800112308257605,3,1.7000045776367188,1.0600013732910156,-2.5524978637695312,-5.394996643066406,-0.529998779296875,0,0.0413754895671683,-1.1105534959150107,90.12000274658205,-1.728577656675729,89.5199966430664,1.4444483690373169,89.62000274658203,0.0413754895671683 7379,2021-03-23,89.13999938964844,89.94000244140625,88.06999969482422,88.4000015258789,50800.0,0.004960568844923463,-1.6714295834900081,-0.7047578219231831,54.08804126098147,54.02341258330357,1.5619682470954075,0.2678142511231556,-3.645419027763566,-9.138219323458543,20.63471994839416,1.8700027465820312,0.6799607048677956,-0.4615001678466797,-3.995644154489483,3.0726438187961236,-2.228572161168074,1.3055718254747148,3.1416012573242256,28.840969241810736,-35.354637137237845,1.7670719933214,3,1.0750007629394531,0.6149978637695312,-2.717500686645508,-5.805000305175781,0.40000152587890625,1,0.046331582697964224,-2.286633427607857,88.69999694824219,-1.1105534959150107,90.12000274658205,-1.728577656675729,89.5199966430664,0.046331582697964224 7380,2021-03-24,87.81999969482422,89.80000305175781,87.81999969482422,89.02999877929688,29000.0,-0.014808163606264357,-2.272735297641191,-1.6351386182508016,50.96296815386694,53.94325526355788,2.5882160341330405,1.3149967575778874,-2.1438303553288875,-7.651218628794311,19.0772992936416,1.9800033569335938,0.5631610052207634,-1.5654998779296818,-4.972148660491811,1.8411489046324476,-3.2688242692107394,0.1378245133513758,4.293136914062501,0.0,-64.71182488495134,1.7033243912810614,3,2.270000457763672,1.93499755859375,-1.0800018310546875,-4.424999237060547,0.0800018310546875,2,0.049874712692308476,-1.6714295834900081,89.13999938964844,-2.286633427607857,88.69999694824219,-1.1105534959150107,90.12000274658205,0.049874712692308476 7381,2021-03-25,89.0999984741211,89.73999786376953,87.0,87.54000091552734,52200.0,0.0145752537433943,-1.075756437303124,-1.2892551561504946,46.69888366681634,53.709545802140774,1.157126495438689,0.17469382643453457,-3.1949307579182573,-8.77280139548644,18.89620873982673,2.7399978637695312,0.6286066199584042,-0.36850090026855753,-3.6543153264131263,2.9173135258760112,-2.011408113340849,1.274406312803734,2.755549919921876,50.724608302404185,-10.085192329915579,1.6429072130722844,3,0.5800018310546875,0.654998779296875,-2.0774993896484375,-5.704998016357422,2.2099990844726705,3,0.04130191210098211,-2.272735297641191,87.81999969482422,-1.6714295834900081,89.13999938964844,-2.286633427607857,88.69999694824219,0.04130191210098211 7382,2021-03-26,90.69000244140624,90.95999908447266,89.01000213623047,89.98999786376953,37300.0,0.017845162676932702,2.1451617865119457,0.44872158535153045,48.60248594370849,53.223249346185504,-0.6466761209828746,-1.1406416754158926,-4.524781494531979,-10.181719628070837,19.322123711024307,1.9499969482421875,0.6016784102393871,1.0100028991699048,-1.992805871327974,4.012811669667784,-0.49140148607904166,2.5114072844188513,0.7771020811132985,91.7911821585887,34.14618817328506,1.5014043852489416,3,-1.0100021362304545,-0.935005187988267,-3.347503662109361,-7.180004119873033,-0.34000396728514204,4,-0.011136863039374223,-1.075756437303124,89.0999984741211,-2.272735297641191,87.81999969482422,-1.6714295834900081,89.13999938964844,-0.011136863039374223 7383,2021-03-29,91.20999908447266,91.93000030517578,90.54000091552734,90.54000091552734,48700.0,0.005733781332759147,-3.149263248992234,0.9571339821909493,54.28341578639697,53.91330396459408,-1.424660987903465,-1.5121280967946404,-4.794818298511387,-10.521037429675815,19.627895103659252,1.3899993896484375,0.5584864841200385,1.3864994049072266,-1.620983601341905,4.393982411156358,-0.11724209821733211,2.8902409080317852,-4.209999084472656,85.3955136686862,28.11494692678945,1.5037415031245644,3,-1.7449989318847656,-1.4550018310546875,-3.377500534057617,-7.700000762939453,-0.69000244140625,0,-0.02543580438670534,2.1451617865119457,90.69000244140624,-1.075756437303124,89.0999984741211,-2.272735297641191,87.81999969482422,-0.02543580438670534 7384,2021-03-30,91.52999877929688,91.93000030517578,90.94000244140624,91.41000366210938,44800.0,0.0035083839275982243,1.152173552485394,0.17909767929126147,50.434020131752455,53.21760356571978,-1.926917287361178,-1.5210441202353309,-4.8369655980897335,-10.687639520644069,20.011440112998745,0.9899978637695455,0.537590643728663,1.4594989776611271,-1.2237804678122188,4.142778423134473,0.11785925492445415,2.8011387003978,-4.431398773193365,91.88637928766529,37.3193233360181,1.3416397227366714,3,-2.0649986267089844,-1.7750015258789062,-3.219999313354492,-8.020000457763672,-0.43000030517578125,1,-0.036709282805230004,-3.149263248992234,91.20999908447266,2.1451617865119457,90.69000244140624,-1.075756437303124,89.0999984741211,-0.036709282805230004 7385,2021-03-31,90.37000274658205,91.37999725341795,89.55000305175781,91.37999725341795,49400.0,-0.012673397226977912,2.6237706032542927,-8.416963377415836,48.05627442554039,51.89774058432261,-0.7256561921763733,-0.1921152477133603,-3.3888145537808043,-9.37081160671427,19.864422069887517,1.9799957275390625,0.34825599577725086,0.1860027313232564,-2.3333591899541943,2.705364652600707,-1.073678229315476,1.4456836919619889,-3.174774734497092,68.35704945178267,16.33220561734123,1.2596809606387256,3,-0.9050025939941548,-1.1600036621093892,-2.0300045013427876,-6.210002899169936,0.9699935913085795,2,-0.009184483853366898,1.152173552485394,91.52999877929688,-3.149263248992234,91.20999908447266,2.1451617865119457,90.69000244140624,-0.009184483853366898 7386,2021-04-01,90.41999816894531,90.70999908447266,88.91999816894531,90.08000183105469,44100.0,0.0005532302848707538,2.891314082895195,-0.3366318683809072,44.71829354208481,50.61053720100338,-0.7091336816916254,-0.017771778615596645,-3.1305930134243596,-9.263050350447827,19.213069238599438,1.7900009155273438,0.3018937321221813,0.09299812316893963,-2.10319247304254,2.2891887193804195,-1.0050971749368074,1.1910934212746866,-3.1300747109985423,49.83385167555072,2.149968686921909,1.0980952981057401,4,-0.9549980163574219,-1.2099990844726562,-2.0799999237060547,-6.259998321533203,0.75,3,-0.027869903717072764,2.6237706032542927,90.37000274658205,1.152173552485394,91.52999877929688,-3.149263248992234,91.20999908447266,-0.027869903717072764 7387,2021-04-05,91.4499969482422,91.62000274658205,90.62999725341795,90.66999816894531,27700.0,0.01139127184422617,-1.3023367222015123,2.2941387667175714,48.142013742981,49.55404407268098,-1.710511234207729,-0.9773805844434804,-3.8340513881059053,-10.121314597648677,18.88635377866664,1.200004577636733,0.2282954356082314,1.046496963500985,-1.196099233705226,3.2890931607071963,-0.0748011351021205,2.1677950621040907,-4.067271953350854,84.05305593787038,40.68382583945467,1.121298098603106,4,-1.984996795654311,-2.2399978637695455,-3.5099983215332173,-7.289997100830092,-0.879997253417983,0,-0.0015308845743065014,2.891314082895195,90.41999816894531,2.6237706032542927,90.37000274658205,1.152173552485394,91.52999877929688,-0.0015308845743065014 7388,2021-04-06,90.7300033569336,91.9499969482422,90.37000274658205,91.12999725341795,27000.0,-0.007873084913453843,-1.8214305177112433,-0.5128134903556202,47.28305730150893,48.7979347438507,-0.7512843561197826,-0.29786126979945493,-2.783025941135037,-9.243366379939232,18.277094952854466,1.5799942016601562,0.090779254049977,0.3425033569335909,-1.8851882658168648,2.5701949796840466,-0.771342454441637,1.4563491683088188,-3.256332855836561,59.73616888414367,18.010787017794534,1.1138458113752285,4,-1.2550048828125,-1.5200042724609375,-3.007505416870117,-6.570003509521484,-0.6000061035156392,1,-0.004188304516175911,-1.3023367222015123,91.4499969482422,2.891314082895195,90.41999816894531,2.6237706032542927,90.37000274658205,-0.004188304516175911 7389,2021-04-07,89.80999755859375,90.5999984741211,89.38999938964844,90.5999984741211,31900.0,-0.010140039284695312,2.063285271422639,1.9750324254216007,50.82822434792673,48.78296320985734,0.3059267960117893,0.6283709012084842,-1.6112902924433996,-8.18927079896963,17.191582656721675,1.3400039672851562,-0.03882916248191748,-0.5610023498535099,-2.801265717647368,1.6792610179403482,-1.681134033750439,0.5591293340434191,-2.157273999610908,29.372928983653313,-15.094404847087237,1.1201316838969269,4,-0.33499908447265625,-0.5999984741210938,-2.0874996185302734,-5.649997711181641,3.1700057983398438,2,0.007905568464239732,-1.8214305177112433,90.7300033569336,-1.3023367222015123,91.4499969482422,2.891314082895195,90.41999816894531,0.007905568464239732 7390,2021-04-08,90.4800033569336,90.7300033569336,89.0199966430664,89.69999694824219,25200.0,0.007460258507441919,1.6718721129144738,-0.9873487401856162,53.98673601553251,49.59272458193691,0.05914235359584552,-0.12274886289600317,-2.0314200045083624,-8.72982901193447,16.00436023844663,1.7100067138671875,-0.06542923942546963,0.15650329589843182,-2.028829630564914,2.3418362223617777,-0.936163167333234,1.2491697591300976,-2.655388862380377,51.48534047760508,3.303095204176529,1.0926664632316707,4,-0.04500579833984375,-1.2700042724609375,-2.7700042724609375,-6.320003509521484,2.30999755859375,3,0.0068522888393547365,2.063285271422639,89.80999755859375,-1.8214305177112433,90.7300033569336,-1.3023367222015123,91.4499969482422,0.0068522888393547365 7391,2021-04-09,89.9800033569336,90.51000213623048,89.05000305175781,90.48999786376952,24700.0,-0.00552608290726464,4.309058121791981,-0.6538337392528941,49.41373801916927,49.68286370143256,0.7790208070681501,0.326245969401711,-1.195159769733067,-8.089999363172126,14.75297884545516,1.4599990844726705,-0.06319472792709746,-0.30049705505371094,-2.4768640027762814,1.8758698926688595,-1.388680528914989,0.7876864188075672,-1.9903735642328115,32.76473084904981,-16.509779460682196,1.0881834738612828,4,0.45499420166015625,-0.4900016784667969,-2.3575057983398438,-5.820003509521484,0.8499984741210938,4,0.01511439131161385,1.6718721129144738,90.4800033569336,2.063285271422639,89.80999755859375,-1.8214305177112433,90.7300033569336,0.01511439131161385 7392,2021-04-12,90.58000183105469,91.12000274658205,90.06999969482422,90.06999969482422,22900.0,0.006668131270689326,-3.1176417789878936,-1.0000149597582781,58.45326307700752,50.14618006705596,0.1807898002010404,-0.3748820706934737,-1.583293727807245,-8.554839913332273,13.266235071693796,1.1399993896484517,0.11655681738925239,0.35150146484375,-1.7380755098891143,2.4410784395766143,-0.6932870225226822,1.3962899522101822,-2.431957352132244,53.2424923380574,-1.367039210295431,1.0447884873664302,4,-0.1450042724609375,-1.0900001525878906,-2.9575042724609375,-6.420001983642578,0.20999908447265625,0,0.00651353859531878,4.309058121791981,89.9800033569336,1.6718721129144738,90.4800033569336,2.063285271422639,89.80999755859375,0.00651353859531878 7393,2021-04-13,91.16999816894531,91.73999786376952,89.93000030517578,90.75,25000.0,0.00651353859531878,1.3205133221174779,0.8235223719837839,59.006214543928294,51.098646112853274,-0.4643038924664751,-1.077622840459128,-1.871863395183155,-9.020203947375762,11.851510383062031,1.8099975585937358,0.30376684492691197,0.9779979705810575,-1.0117617834469712,2.9677577246090863,-0.01688190643295684,1.972877847595072,-2.8698755912500786,79.04413827149453,20.300337137435676,0.9948798770140119,4,-0.7350006103515625,-1.4899978637695312,-3.1725006103515625,-7.009998321533203,0.6800003051757812,1,-0.006581095603503728,-3.1176417789878936,90.58000183105469,4.309058121791981,89.9800033569336,1.6718721129144738,90.4800033569336,-0.006581095603503728 7394,2021-04-14,91.56999969482422,91.61000061035156,90.58000183105469,91.31999969482422,20200.0,0.004387424963392839,5.242382207425903,0.5952406902815622,68.1159580537729,53.32749984932355,-0.9588700026733363,-1.5433646309942048,-2.015024696537722,-9.27074555124642,10.188172954661198,1.029998779296875,0.3651816463733155,1.369499588012701,-0.6433069815186343,3.3823061575440363,0.36309630324703335,2.3759028727783686,-3.12388214230711,93.75007012308052,26.436454736154957,1.0064032847656676,4,-1.1350021362304688,-1.8899993896484375,-3.625,-7.409999847412109,0.9800033569335795,2,-0.015725701061541586,1.3205133221174779,91.16999816894531,-3.1176417789878936,90.58000183105469,4.309058121791981,89.9800033569336,-0.015725701061541586 7395,2021-04-15,91.41000366210938,91.7699966430664,90.83999633789062,91.43000030517578,22300.0,-0.0017472538303817675,1.6571842744880054,-0.079986572265625,62.51358703513741,55.30475468188495,-0.7105585325864752,-1.3095306914705986,-1.6524580264149762,-8.961181613971277,9.510697047755677,0.9300003051757812,0.2956520415496158,1.1200035095214815,-0.9426886690247755,3.1826956880677386,0.08865742024835299,2.15134959879461,-2.823730933763258,86.76493275177762,16.63608833022967,1.031346089273128,4,-0.9250068664550781,-1.7300033569335938,-3.4925060272216797,-7.250003814697266,0.40999603271484375,3,0.01717535971913553,5.242382207425903,91.56999969482422,1.3205133221174779,91.16999816894531,-3.1176417789878936,90.58000183105469,0.01717535971913553 7396,2021-04-16,92.6500015258789,93.0999984741211,91.12000274658205,91.93000030517578,21200.0,0.01356523152928757,1.44444653756309,-36.00610454025181,61.036053258093204,56.737425739119644,-1.7891083887144674,-2.4274709980219598,-2.656147939271932,-10.034420033855469,9.164568860585065,1.9799957275390483,0.289303866345449,2.2035011291503963,-0.07669622658596609,4.483698484886759,1.063402451282215,3.3435998070185775,-3.929179828736949,85.80450447414908,17.655062383088293,1.1400986778681834,4,-1.5900039672851562,-2.6000022888183594,-4.4875030517578125,-8.490001678466797,-0.7799987792968608,4,0.0015110565282541177,1.6571842744880054,91.41000366210938,5.242382207425903,91.56999969482422,1.3205133221174779,91.16999816894531,0.0015110565282541177 7397,2021-04-19,92.19000244140624,92.9000015258789,91.2699966430664,92.9000015258789,24800.0,-0.004964911785178772,3.5915689708900613,-0.986108167676873,55.55558438929694,57.65659541554054,-1.3556630012557065,-1.9019555866064053,-2.041875876424683,-9.407525707384806,8.683555540705415,1.6300048828125,0.39883682734507886,1.6400020599365064,-0.7624365536688344,4.042440673541847,0.43878275313383597,2.841221366739177,-3.206430137645526,71.29348396382127,5.105560800736555,1.2012193068026695,4,-1.1300048828124858,-2.140003204345689,-3.7100048065185405,-7.0100021362304545,-0.8899993896484375,0,-0.01475214854469642,1.44444653756309,92.6500015258789,1.6571842744880054,91.41000366210938,5.242382207425903,91.56999969482422,-0.01475214854469642 7398,2021-04-20,92.37000274658205,92.5500030517578,90.9499969482422,91.5999984741211,37900.0,0.0019524926826008926,1.8318569731014576,-1.08451445825856,54.83874086646521,58.10220836204481,-1.4288205857688467,-1.8898019692829706,-2.09070009135921,-9.410864139689366,8.472333857910636,1.6000061035155966,0.5663252954774265,1.6365020751953239,-0.7313562694182707,4.004360419808918,0.4525729028885195,2.8204312475021283,-3.139444872599711,71.03187698493248,7.760254638678447,1.1839291723067993,4,-1.3100051879882955,-2.3200035095214986,-3.5775032043457173,-6.880004882812514,-0.45000457763673296,1,-0.017105140024618715,3.5915689708900613,92.19000244140624,1.44444653756309,92.6500015258789,1.6571842744880054,91.41000366210938,-0.017105140024618715 7399,2021-04-21,93.2699966430664,93.77999877929688,91.62000274658205,92.5199966430664,29100.0,0.00974335682281513,1.4406675919619836,0.9740205695261696,67.22090132146438,59.57267117381502,-1.9963353491577607,-2.5977083200970696,-2.9066403240748286,-10.143136385196996,8.718056942271362,2.1599960327148295,0.6414524626047466,2.329996109008789,-0.16942694144971426,4.829419159467292,1.0802845837795445,3.5797076342380336,-3.807272333075744,82.65300296871432,19.197455192281154,1.24971152522925,4,-1.8549957275390625,-2.8799972534179688,-4.157497406005859,-7.779998779296875,-1.2699966430664062,2,-0.015224597620384639,1.8318569731014576,92.37000274658205,3.5915689708900613,92.19000244140624,1.44444653756309,92.6500015258789,-0.015224597620384639 7400,2021-04-22,92.1999969482422,93.9800033569336,92.06999969482422,93.7699966430664,19700.0,-0.011472067474377345,-1.0874423103380708,-2.093332926432273,59.427972437158466,60.685363886924925,-0.733871084946685,-1.2466625754117189,-1.7981044647730897,-8.884706167877496,9.172428069513542,1.910003662109375,0.7661655248342782,1.040996551513686,-1.0398821070022422,3.1218752100296143,0.0005572222557219675,2.08143588077165,-2.3918906807070357,41.25403815696395,-22.936263564019207,1.0404393292579657,4,-0.2449951171875142,-1.7099952697754048,-2.5749969482422017,-6.7099990844726705,1.1100006103515625,3,0.003796161768986561,1.4406675919619836,93.2699966430664,1.8318569731014576,92.37000274658205,3.5915689708900613,92.19000244140624,0.003796161768986561 7401,2021-04-23,92.77999877929688,93.80999755859376,91.36000061035156,92.5999984741211,39100.0,0.006290692519005825,1.187499361378182,-0.11464989819372938,57.397126116829064,60.56801533579399,-0.9777452188002798,-1.6198845212341837,-2.373945077022583,-9.274824013607116,9.957708992721216,2.4499969482422017,0.9360232641946737,1.4369983673095703,-0.5246761422090458,3.3986728768281864,0.45616111255026226,2.4178356220688784,-2.554702802821865,60.39597229251471,-1.2288737527970213,0.9808372547593069,4,-0.8249969482421875,-2.289997100830078,-3.154998779296875,-7.290000915527344,1.6399993896484375,4,-0.010347047823920374,-1.0874423103380708,92.1999969482422,1.4406675919619836,93.2699966430664,1.8318569731014576,92.37000274658205,-0.010347047823920374 7402,2021-04-26,89.68000030517578,93.83999633789062,88.88999938964844,93.25,39900.0,-0.03341235734972692,1.0842125890030534,-19.83329801212224,45.38257034881848,59.05427709189289,2.2139866932637204,1.4762558572599573,0.6220650377575794,-5.9905017777046226,9.69015820896682,4.9499969482421875,0.9452176513724453,-1.6124999999999972,-3.6933374061301407,0.4683374061301464,-2.652918703065069,-0.5720812969349254,4.3000030517578125,15.520634573271359,-44.42873009497885,1.0404187030650693,4,1.7550010681152344,0.8100013732910156,0.5324993133544922,-4.19000244140625,3.3600006103515625,0,0.02442018771134946,1.187499361378182,92.77999877929688,-1.0874423103380708,92.1999969482422,1.4406675919619836,93.2699966430664,0.02442018771134946 7403,2021-04-27,88.88999938964844,89.87000274658203,87.94999694824219,89.80999755859375,30900.0,-0.00880910919758049,2.692288506118137,0.25770259036131704,45.90747789917244,56.58666818582617,2.9575791292363647,2.1961334094499705,1.3741247594099946,-5.025925210365557,9.116668054547809,1.9200057983398438,1.0467897532313941,-2.286500930786133,-4.628925888616109,0.055924027043843694,-3.457713409701114,-1.1152884518711517,4.988203887939449,15.588746971336029,-46.23606856008502,1.1712124789149876,4,2.075000762939453,1.6000022888183594,1.322500228881836,-3.4000015258789062,2.9000015258789062,1,0.027112202482364012,1.0842125890030534,89.68000030517578,1.187499361378182,92.77999877929688,-1.0874423103380708,92.1999969482422,0.027112202482364012 7404,2021-04-28,88.16999816894531,90.48999786376952,86.95999908447266,88.66000366210938,48700.0,-0.008099912539621057,-1.4261129463583353,0.5326157265354187,39.76967173288842,54.0595664855763,3.514117932583119,2.794795833304292,2.0644445508290943,-4.116837522844335,8.688263568323062,3.529998779296861,0.9632747553313266,-2.8385021209716825,-5.5301128133177855,-0.14689142862557958,-4.184307467144734,-1.492696774798631,5.6699981689453125,17.236443704449172,-44.00031930965926,1.34580534617305,4,2.3000030517578125,2.3000030517578125,1.9100017547607422,-2.6800003051757812,3.8499984741210938,2,0.04253147417349945,2.692288506118137,88.88999938964844,1.0842125890030534,89.68000030517578,1.187499361378182,92.77999877929688,0.04253147417349945 7405,2021-04-29,89.54000091552734,91.19000244140624,87.08000183105469,89.0199966430664,35100.0,0.015538196382367309,1.1518286545129266,-1.0612213122411485,48.190777709598365,52.63231364685465,2.0684827423681185,1.4328881019284552,0.6626594528922567,-5.30463321520071,8.967174290241564,4.110000610351548,0.8538558610721765,-1.426999282836917,-4.184840342099406,1.3308417764255722,-2.8059198124681615,-0.04807875320567234,3.887195587158203,37.500041584652486,-26.208927434974477,1.3789205296312441,4,0.9300003051757812,0.9300003051757812,0.44499778747558594,-4.0500030517578125,2.650001525878892,3,0.02747374424078286,-1.4261129463583353,88.16999816894531,2.692288506118137,88.88999938964844,1.0842125890030534,89.68000030517578,0.02747374424078286 7406,2021-04-30,87.9000015258789,89.73999786376953,87.0199966430664,88.93000030517578,55300.0,-0.01831582949385524,1.052835838083722,-1.9807506088793685,39.84847547812356,50.887079323390935,3.3121442492261224,3.029752714773025,2.2256962845740986,-3.5158206049585488,9.640771873624198,2.720001220703125,0.5547508276503663,-2.9409988403320284,-6.0160860088532075,0.13408832818915073,-4.478542424592618,-1.4034552560714388,5.139163131713872,13.662831637603615,-49.24803142875216,1.5375435842605893,4,2.5699996948242188,2.5699996948242188,2.0224971771240234,-2.410003662109375,3.8499984741210938,4,0.0615471665392644,1.1518286545129266,89.54000091552734,-1.4261129463583353,88.16999816894531,2.692288506118137,88.88999938964844,0.0615471665392644 7407,2021-05-03,91.30999755859376,92.06999969482422,88.48999786376953,88.48999786376953,60600.0,0.038794038379065476,-1.5390086655862865,-2.737867026162202,50.43695220242964,50.397991694053644,-0.263519798742621,-0.41241418387727435,-1.1690649382177156,-6.753907279191068,9.75695934216236,4.1699981689453125,0.42540008695979736,0.47599716186525143,-2.5938859744189244,3.5458802981494273,-1.0589444062768365,2.0109387300073394,1.3644171646118082,85.1271615371066,23.255015597319655,1.5349415681420857,5,-0.8399963378906392,-0.8399963378906392,-1.5924987792968892,-5.819999694824233,-0.9300003051758097,0,0.03405980389338925,1.052835838083722,87.9000015258789,1.1518286545129266,89.54000091552734,-1.4261129463583353,88.16999816894531,0.03405980389338925 7408,2021-05-04,90.3499984741211,91.3499984741211,90.11000061035156,91.3499984741211,21500.0,-0.010513625124747517,1.4799957275390625,-0.3546099674533223,46.320861855389275,48.07576508671196,0.42444316507749136,0.5456309766895373,-0.2707597989595314,-5.630945409037352,9.706571362980684,1.2399978637695312,0.18803244203637348,-0.4650016784667912,-3.542289925090941,2.6122865681573586,-2.003645801778859,1.0736424448452766,1.9815513107605085,66.34048893812576,8.149531445062934,1.538644123312073,5,0.12000274658203125,0.12000274658203125,-0.6324996948242188,-4.8600006103515625,0.6100006103515625,1,0.02977313211772481,-1.5390086655862865,91.30999755859376,1.052835838083722,87.9000015258789,1.1518286545129266,89.54000091552734,0.02977313211772481 7409,2021-05-05,90.5199966430664,90.9800033569336,88.93000030517578,90.20999908447266,16700.0,0.0018815514312819914,2.333308522515817,-0.30999755859375,47.31763826160058,46.73017240053886,-0.19742695662894505,0.45487302116349326,-0.45564827803829644,-5.641245719738379,10.113331511762114,2.0500030517578125,0.03127969403291786,-0.3305034637451172,-3.3751841037276193,2.714177176237385,-1.8528437837363612,1.1918368562461268,1.5500030517578125,69.30688881032884,14.121851575513588,1.52234031999125,5,-0.11999893188476562,-0.04999542236328125,-0.9099979400634766,-5.029998779296875,0.8800048828125,2,0.014030096327430908,1.4799957275390625,90.3499984741211,-1.5390086655862865,91.30999755859376,1.052835838083722,87.9000015258789,0.014030096327430908 7410,2021-05-06,91.0999984741211,91.94000244140624,90.81999969482422,90.9000015258789,27000.0,0.006407444239549864,-5.222226931716956,0.6451565268753692,45.134953658471176,45.36770879405466,-1.0615008642067636,-0.08042205279915038,-1.0905304383023235,-6.045219065023247,10.744442609643219,1.4200057983398295,-0.13251283792293123,0.218498611450201,-2.8229222076270446,3.2599194305274466,-1.3022117980884218,1.7392090209888238,-4.1399993896484375,80.79206664309865,28.262390008128364,1.5207104095386215,5,-0.7000007629394531,-0.6299972534179688,-1.489999771118164,-5.6100006103515625,0.9899978637695312,3,0.010098772605431572,2.333308522515817,90.5199966430664,1.4799957275390625,90.3499984741211,-1.5390086655862865,91.30999755859376,0.010098772605431572 7411,2021-05-07,91.33999633789062,92.5,90.2300033569336,91.0,17300.0,0.0026344442128360956,-1.4149033739966073,1.7000076295109483,47.294695843896044,45.58016718239661,-1.7067245076677295,-0.2248360361801076,-1.2322332178552813,-6.119418137652303,11.293636749675713,2.2699966430664062,-0.5098531256099363,0.3904968261718693,-2.626775796105022,3.407769448448761,-1.1181394849665764,1.899133137310315,-4.280397186279302,71.0722432881341,20.052041136740158,1.508636311138446,5,-1.6099967956542969,-0.8699951171875,-2.0024967193603516,-5.849998474121094,0.9500045776367188,4,0.009305957276056986,-5.222226931716956,91.0999984741211,2.333308522515817,90.5199966430664,1.4799957275390625,90.3499984741211,0.009305957276056986 7412,2021-05-10,91.16999816894531,92.1500015258789,90.66999816894531,91.79000091552734,30800.0,-0.0018611580442421394,1.2089536942671533,-1.823557131316758,46.17832677059168,45.61026150144319,-1.4562873987670883,-0.008822847896681196,-0.9322954556686796,-5.782447491581195,11.594389295399752,1.4800033569335938,-0.7687701418698794,0.1909988403320284,-2.8225974796575315,3.2045951603215883,-1.3157993196627444,1.6977970003268013,-3.8927829833984475,62.745043564487624,13.667275450218042,1.5067981599947775,5,-1.4399986267089844,-0.6999969482421875,-1.832498550415039,-5.680000305175781,1.1100006103515625,0,0.006361762012760952,-1.4149033739966073,91.33999633789062,-5.222226931716956,91.0999984741211,2.333308522515817,90.5199966430664,0.006361762012760952 7413,2021-05-11,90.56999969482422,91.7300033569336,90.0999984741211,90.7699966430664,17600.0,-0.006581095603503728,-1.859659220195152,0.3225742939764967,41.23377266773281,45.77293938309256,-0.6625989757642969,0.5733146388336934,-0.2672575531906318,-5.036430894363974,11.636673699077576,1.6300048828125,-1.0839862706990004,-0.3789997100830078,-3.3965335040521722,2.6385340838861566,-1.88776660706759,1.1297671869015744,-3.0838731166992233,45.93836218042558,1.0618801897095835,1.5087668969845847,5,-0.8100013732910156,-0.09999847412109375,-1.2325000762939453,-5.0800018310546875,1.9800033569335795,1,-0.002097851849911403,1.2089536942671533,91.16999816894531,-1.4149033739966073,91.33999633789062,-5.222226931716956,91.0999984741211,-0.002097851849911403 7414,2021-05-12,90.12999725341795,91.91000366210938,89.29000091552734,90.1999969482422,24300.0,-0.0048581477629331404,-1.9943019073569481,0.35000381475561626,42.99255191166215,45.195358738877424,0.0946175023127438,0.9485362409399443,0.2904287838038755,-4.45723470105365,11.836927920490377,2.6200027465820312,-1.0439968708146523,-0.7470020294189652,-3.770858620692593,2.2768545618546625,-2.258930325055786,0.7649262662178558,-2.443315738417965,26.16811767809606,-18.37482748351963,1.5119282956368154,5,-0.3699989318847514,0.34000396728517046,-0.7874984741210795,-4.639999389648423,-0.8099975585937358,2,0.009208941044577923,-1.859659220195152,90.56999969482422,1.2089536942671533,91.16999816894531,-1.4149033739966073,91.33999633789062,0.009208941044577923 7415,2021-05-13,92.9800033569336,93.5199966430664,89.87000274658203,89.87000274658203,30900.0,0.03162106058321834,-1.3472624952776264,-44.428773841943816,50.58686786059521,46.388513448040946,-2.4765432847890168,-1.8738941856951499,-2.4550290469333618,-7.147506603298012,11.767465718823697,3.649993896484375,-0.8718432313337416,2.0245040893554744,-1.1360389608198176,5.1850471395307665,0.44423256426783553,3.6047756144431133,-5.100789102533611,87.23418837950054,42.850176382820806,1.5802715250876445,5,-1.975006103515625,-2.5100021362304688,-3.6375045776367188,-7.4900054931640625,-3.1400070190429688,3,-0.0169929207787759,-1.9943019073569481,90.12999725341795,-1.859659220195152,90.56999969482422,1.2089536942671533,91.16999816894531,-0.0169929207787759 7416,2021-05-14,92.79000091552734,93.02999877929688,91.76000213623048,93.02999877929688,21700.0,-0.002043476387894594,9.583399561305791,-0.0771697159706992,61.00495235544646,47.56273568726504,-1.6985711704396351,-1.7632693019937022,-2.1431221119051145,-6.7881518924893385,10.938540931502477,1.269996643066392,-0.5365365324529137,1.8275016784668026,-1.3494211017202957,5.004424458653901,0.23904028837326052,3.4159630685603446,-4.572339717807381,82.74240035784241,33.27363977839951,1.588461390093548,5,-1.56500244140625,-2.3199996948242188,-2.9675025939941406,-7.3000030517578125,-3.5,4,-0.007543965629162708,-1.3472624952776264,92.9800033569336,-1.9943019073569481,90.12999725341795,-1.859659220195152,90.56999969482422,-0.007543965629162708 7417,2021-05-17,90.83000183105469,92.43000030517578,90.27999877929688,92.16000366210938,23500.0,-0.021122955761763262,1.2994728768196357,5.541723622723082,56.33987599493764,48.67595948054819,0.20805994969501285,0.0944609001938943,-0.15756200130525144,-4.635745836377652,10.204427989218292,2.5100021362304688,-0.44390889461126903,-0.06449737548828693,-3.188573442068517,3.059578691091943,-1.626535408778409,1.497540657801835,-2.294200506613933,36.40667780114495,-16.631062015453352,1.5620380332901158,5,0.39499664306640625,-0.3600006103515625,-0.8675022125244141,-5.340003967285156,-2.8600006103515625,0,0.01607397396279131,9.583399561305791,92.79000091552734,-1.3472624952776264,92.9800033569336,-1.9943019073569481,90.12999725341795,0.01607397396279131 7418,2021-05-18,90.79000091552734,92.33999633789062,89.55000305175781,90.8499984741211,29000.0,-0.0004403932040180081,-1.1968509140279104,0.04511088420545415,58.96033602727791,49.96959256562345,0.3542970294863892,0.010564501321653097,-0.12836686905096428,-4.396188426913795,9.814909581096057,2.7899932861328125,-0.06717535132851538,-0.025498199462887783,-3.071402522468759,3.0204061235429833,-1.5484503609658304,1.4974539620400549,-1.9551478719690465,35.46102872478961,-21.192185715308817,1.5229521615029364,5,0.6149978637695312,-0.31999969482421875,-0.8275012969970703,-5.3000030517578125,-2.3899993896484375,1,0.016411475368921513,1.2994728768196357,90.83000183105469,9.583399561305791,92.79000091552734,-1.3472624952776264,92.9800033569336,0.016411475368921513 7419,2021-05-19,91.8499984741211,92.08000183105469,89.75,90.45999908447266,25400.0,0.011675267627544006,1.5189125880470464,-23.1675991861648,58.07127167260238,51.40696123386025,-0.5556300074857461,-1.2240268231650333,-1.1577391122597476,-5.269037357008955,8.733924200193249,2.3300018310546875,-0.07719141866563461,1.105499267578125,-1.7603832917016007,3.9713818268578507,-0.32744201206173784,2.538440547217988,-2.734036814592315,57.934487032891,-1.0943218075025314,1.4329412796398644,5,-0.44499969482421875,-1.3799972534179688,-1.7924995422363281,-5.6100006103515625,-3.6999969482421875,2,0.007621171358363599,-1.1968509140279104,90.79000091552734,1.2994728768196357,90.83000183105469,9.583399561305791,92.79000091552734,0.007621171358363599 7420,2021-05-20,92.5500030517578,92.69000244140624,91.33000183105469,91.73999786376952,17200.0,0.007621171358363599,1.4954048813948182,0.582737801196553,67.38968051845623,53.63973730881138,-1.1491684509995395,-1.998952703766193,-1.8599397802324944,-5.807378024492223,7.356022185765751,1.3600006103515483,0.09352247260932245,1.7880035400390426,-1.1192772930778432,4.695284373155928,0.3343631234805997,3.2416439565974855,-3.169799293216755,86.20700238966921,20.55405054115687,1.4536404165584407,5,-1.1450042724609233,-2.0800018310546733,-2.4925041198730327,-5.815002441406236,-4.8199996948242045,3,-0.03490008914561815,1.5189125880470464,91.8499984741211,-1.1968509140279104,90.79000091552734,1.2994728768196357,90.83000183105469,-0.03490008914561815 7421,2021-05-21,91.81999969482422,93.43000030517578,91.30999755859376,93.11000061035156,43600.0,-0.007887664320500698,1.1968936905312362,-1.5925835224971507,52.38541466683693,54.32941374172752,-0.3843329196333798,-1.4172192375072825,-1.1216399937022175,-4.934760712880262,6.332371137125975,2.120002746582017,0.22745415850471318,1.1060001373291044,-1.690588091728344,3.902588366386553,-0.2922939771996198,2.5042942518578286,-2.19140836321165,58.50510953498021,-4.490974485186484,1.3982941145287249,5,-0.41500091552734375,-1.3499984741210938,-1.7375011444091797,-4.9550018310546875,-3.9899978637695312,4,-0.021563966058749662,1.4954048813948182,92.5500030517578,1.5189125880470464,91.8499984741211,-1.1968509140279104,90.79000091552734,-0.021563966058749662 7422,2021-05-24,91.87000274658205,92.16999816894531,91.04000091552734,92.08999633789062,19600.0,0.0005445769105207887,4.947396952235629,0.17053754664867632,57.77097183368886,56.166880315722636,-0.36274452313797667,-1.3647098271138844,-1.1877403066873882,-4.83354532079457,6.562029884101557,1.1299972534179688,0.3705372150870119,1.0465030670166158,-1.751115678631237,3.8441218126644685,-0.3523063058073177,2.4453124398405492,-2.007927096282245,59.79384889462223,-2.6643849074240507,1.3988093728239297,5,-0.46500396728517046,-1.4000015258789205,-1.315004348754897,-4.515003204345717,-3.3000030517578267,0,-0.02808318007969901,1.1968936905312362,91.81999969482422,1.4954048813948182,92.5500030517578,1.5189125880470464,91.8499984741211,-0.02808318007969901 7423,2021-05-25,91.3000030517578,91.88999938964844,90.4499969482422,91.70999908447266,27600.0,-0.0062044157808132105,2.740282387911779,1.8636726200799492,53.83106687701172,57.371159756317034,0.3595013170958765,-0.6375908837000992,-0.649819788555007,-4.108837314721612,6.401432733773244,1.4400024414062358,0.4448527745411752,0.35600318908690554,-2.294713170038193,3.006719548212004,-0.9693549904756509,1.681361368649462,-1.2184521418920014,42.11964465268597,-18.66790053554167,1.325358179562551,5,0.23499679565431109,-0.8300018310546733,-0.7450046539306499,-3.310005187988267,-2.7300033569335795,1,-0.03647318422505308,4.947396952235629,91.87000274658205,1.1968936905312362,91.81999969482422,1.4954048813948182,92.5500030517578,-0.03647318422505308 7424,2021-05-26,91.91999816894531,92.62999725341795,90.56999969482422,91.29000091552734,29100.0,0.006790745853930025,1.0097582034782813,-1.5365935354211493,54.01173671594413,57.751700740244694,0.022484507586597147,-1.0142413892124296,-1.279232127585928,-4.568309549400965,5.562643114201886,2.059997558593736,0.5744595311359291,0.7884983062744197,-1.54790802444586,3.1249046369946996,-0.37970485908572016,1.9567014716345597,-1.6321405150874853,49.32884445525392,-8.559445959810304,1.1682031653601428,5,-0.4299964904785156,-1.4499969482421875,-1.364999771118164,-3.3649978637695312,-4.3300018310546875,2,-0.03829413308512897,2.740282387911779,91.3000030517578,4.947396952235629,91.87000274658205,1.1968936905312362,91.81999969482422,-0.03829413308512897 7425,2021-05-27,92.0,92.55999755859376,92.0,92.23999786376952,25800.0,0.0008703419565745385,-3.6666878596180097,-0.38095065092338043,53.280332113339576,56.89340960223282,-0.23596406110448243,-0.9491607436705181,-1.3105322547282583,-4.507408963203204,5.129494138675395,0.6399993896484517,0.8577326175825561,0.7455001831054631,-1.4951819447340853,2.9861823109450114,-0.374840880814304,1.8658412470252301,-1.5500030517577983,52.01346663423728,-4.033349696551788,1.1203410639197715,5,-0.5099983215332031,-1.529998779296875,-1.0974998474121094,-2.645000457763672,-5.349998474121094,3,-0.04184780950131628,1.0097582034782813,91.91999816894531,2.740282387911779,91.3000030517578,4.947396952235629,91.87000274658205,-0.04184780950131628 7426,2021-05-28,93.30999755859376,93.58000183105469,91.54000091552734,92.33999633789062,25200.0,0.014239103897758287,1.7019704931285369,-4.041707728009962,59.55355829123547,57.250485412932576,-1.6365430766730356,-1.9321353883820223,-2.5523777108172823,-5.676397627781583,4.754643049693387,2.0400009155273438,1.1906527754184708,1.7849979400634908,-0.01307864741586684,3.5830745275428484,0.885959646323812,2.6840362338031696,-2.7399978637695455,91.37367887367928,34.67982669686722,0.8990382937396804,5,-1.7449951171875142,-2.9099998474121236,-2.087495803833022,-3.2899971008300923,-6.899993896484389,4,-0.05980060387587327,-3.6666878596180097,92.0,1.0097582034782813,91.91999816894531,2.740282387911779,91.3000030517578,-0.05980060387587327 7427,2021-06-01,94.41999816894531,94.48999786376952,90.20999908447266,93.3000030517578,40700.0,0.011895837952996757,5.793678474114572,1.1546326883750173,66.43891442514106,58.08143856825072,-2.440381406988976,-2.9483602138664082,-3.599265715298287,-6.6664036947819625,4.59989133891957,4.279998779296861,1.2104323107655688,2.7394985198974666,0.5290776145205172,4.949919425274416,1.6342880672089848,3.8447089725859485,-0.839996337890625,98.3644926451193,38.64497287901635,1.105210452688476,6,-2.299999237060547,-3.6949996948242188,-3.1974964141845703,-4.399997711181641,-7.930000305175781,1,-0.06979449762431866,1.7019704931285369,93.30999755859376,-3.6666878596180097,92.0,1.0097582034782813,91.91999816894531,-0.06979449762431866 7428,2021-06-02,93.04000091552734,94.97000122070312,92.27999877929688,94.97000122070312,27300.0,-0.014615518747932432,1.787566856017931,-1.7232220708446648,61.50198243491499,58.46262865295211,-0.7908207094642421,-1.4298087829339465,-2.1251122645625173,-5.184874378583672,4.333717277724941,2.69000244140625,1.0256170748884017,1.2250011444091768,-0.9718634831066879,3.4218657719250416,0.12656883065123736,2.3234334581671163,-2.8300018310546875,59.45379329799665,-4.32345993344682,1.0984323137579353,6,-0.4500007629394531,-2.075000762939453,-2.0774993896484375,-3.020000457763672,-3.410003662109375,2,-0.048043864754059085,5.793678474114572,94.41999816894531,1.7019704931285369,93.30999755859376,-3.6666878596180097,92.0,-0.048043864754059085 7429,2021-06-03,91.79000091552734,93.33999633789062,91.11000061035156,92.94000244140624,29400.0,-0.013435081553093475,1.2871876332706025,0.5958556186726364,44.61537505540805,55.93215026816897,0.5026306061273118,-0.08409651172159727,-0.8077246436246099,-3.8237727881429464,4.668459612281766,2.2299957275390625,1.0284243029827138,-0.08849906921386719,-2.1994960254438496,2.022497887016115,-1.1439975473288513,0.9669994089011169,-1.5800018310546875,33.19330088170757,-26.475985967444572,1.0554984781149896,6,0.7999992370605469,-0.8250007629394531,-1.0625,-1.7700004577636719,-3.1800003051757812,3,-0.03508008703111831,1.787566856017931,93.04000091552734,5.793678474114572,94.41999816894531,1.7019704931285369,93.30999755859376,-0.03508008703111831 7430,2021-06-04,92.0199966430664,92.6999969482422,91.01000213623048,91.8000030517578,17800.0,0.002505673006264919,1.1392417899204321,-0.191298521226289,46.52838355847738,55.28136903390679,0.2118225461099712,-0.2546925576082657,-0.9237167470007961,-3.9141750556342174,4.813938228269736,1.6899948120117188,1.0056616459481518,0.095496749877924,-1.9839313384748323,2.1749248382306803,-0.9442172942984541,1.1352107940543021,-1.7147975158691366,38.02514172876232,-17.952018223384798,1.0397140441763773,6,0.5700035095214844,-1.0249977111816406,-1.5499954223632812,-1.9999961853027344,-4.219993591308594,4,-0.048141713396917196,1.2871876332706025,91.79000091552734,1.787566856017931,93.04000091552734,5.793678474114572,94.41999816894531,-0.048141713396917196 7431,2021-06-07,92.19000244140624,92.36000061035156,91.52999877929688,92.18000030517578,22000.0,0.0018474875520726464,3.7428882833787465,0.04546558002420852,57.311828839101786,55.23035314561934,0.11155200836428492,-0.3770863551991255,-1.0166574308340302,-3.927970885508117,5.299705562010452,0.8300018310546875,0.9307044030185807,0.22300224304197513,-1.840812429260282,2.2868169153442324,-0.8089050931091606,1.2549095791931109,-1.7915072723388477,41.59669051118494,-16.159699683525965,1.0319073361511308,6,0.39999771118165484,-1.1950035095214702,-1.7200012207031108,-2.170001983642564,-3.499999999999986,0,-0.06009329394527807,1.1392417899204321,92.0199966430664,1.2871876332706025,91.79000091552734,1.787566856017931,93.04000091552734,-0.06009329394527807 7432,2021-06-08,91.75,92.79000091552734,91.56999969482422,92.29000091552734,15600.0,-0.004772778281309731,-1.711109227313186,-53.98855835247945,54.94844655375692,55.354506443035476,0.595349264434418,0.11446498186595022,-0.5543722484602256,-3.328739406734627,5.706773764209308,1.220001220703125,0.640379317875869,-0.2460002899169922,-2.2787261757341923,1.786725595900208,-1.2623632328255923,0.7703626529916079,-1.2600747098998966,18.686819061930755,-40.15936062958867,1.0163629429086,6,0.8400001525878906,-0.020000457763671875,-1.279998779296875,-1.7299995422363281,-1.8300018310546875,1,-0.058201594963385506,3.7428882833787465,92.19000244140624,1.1392417899204321,92.0199966430664,1.2871876332706025,91.79000091552734,-0.058201594963385506 7433,2021-06-09,90.37999725341795,91.52999877929688,90.0199966430664,91.52999877929688,29400.0,-0.014931910044490904,1.6260871872781673,2.129628844713854,42.65734372332376,54.09290722163322,2.0351420007729217,1.5489171629014749,0.8056894985755321,-1.8165556795131437,6.19490117474208,1.7300033569335938,0.6192415915543705,-1.6065029144287308,-3.6688501756578233,0.4558443468003617,-2.637676545043277,-0.5753292838141846,4.5900039672851705,10.843392874787867,-46.130400325302595,1.0311736306145467,6,2.115001678466811,1.5700035095214986,0.09000396728517046,-0.35999679565428266,1.540000915527358,2,-0.04304049023968426,-1.711109227313186,91.75,3.7428882833787465,92.19000244140624,1.1392417899204321,92.0199966430664,-0.04304049023968426 7434,2021-06-10,90.95999908447266,91.55999755859376,90.75,90.8000030517578,21300.0,0.006417369425542496,-5.230699257607434,-0.1391268003688748,41.96156299877431,52.83526620890374,1.4579640920777877,1.0901792939824873,0.21196525313644088,-2.2401397170861372,6.255696707141713,1.1800003051758097,0.5427957609471861,-1.0680011749267635,-3.0024924489438405,0.8664900990903135,-2.035246811935295,-0.10075553791823211,3.91100204467773,33.93505384636571,-18.541980922161876,0.967245637008535,6,1.5349998474121094,0.9900016784667969,-0.48999786376953125,-0.9399986267089844,-0.01000213623045454,3,-0.014621832062899909,1.6260871872781673,90.37999725341795,-1.711109227313186,91.75,3.7428882833787465,92.19000244140624,-0.014621832062899909 7435,2021-06-11,91.4000015258789,91.75,90.55999755859376,91.12999725341795,20900.0,0.004837318006100988,1.4536101934874648,1.687568547041091,47.812510927511276,51.530705390712164,1.0324774759015298,0.5541494195915817,-0.1995338017227084,-2.510636223643843,6.844916090798062,1.1900024414062358,0.5663169780269612,-0.5489986419677706,-2.448526037273794,1.3505287533382528,-1.4987623396207823,0.4007650556852411,3.3739795135497985,49.81959401768254,-1.8166522373169371,0.9497636976530099,6,1.0949974060058594,0.7299995422363281,-0.9650020599365234,-1.3800010681152344,0.6399993896484375,4,-0.03052517362089302,-5.230699257607434,90.95999908447266,1.6260871872781673,90.37999725341795,-1.711109227313186,91.75,-0.03052517362089302 7436,2021-06-14,92.08999633789062,93.19000244140624,91.1500015258789,91.41000366210938,27800.0,0.007549177248277861,-2.4000101725518883,2.5184515399829137,51.074187681654436,49.82351353032476,0.16899818759532081,-0.20129750231404842,-0.8540314975843728,-3.018685783680155,7.103979509411501,2.0400009155273295,0.5612114058376534,0.17599639892577557,-1.6836621938579412,2.0356549917094924,-0.7538328974660828,1.105825695317634,2.5889050136108267,65.29955547426137,14.088147904508233,0.9298292963918553,6,0.4050025939941406,0.040004730224609375,-1.6549968719482422,-2.069995880126953,-0.6899948120117188,0,-0.04658479158140316,1.4536101934874648,91.4000015258789,-5.230699257607434,90.95999908447266,1.6260871872781673,90.37999725341795,-0.04658479158140316 7437,2021-06-15,92.29000091552734,92.9499969482422,91.11000061035156,92.38999938964844,31300.0,0.002171838262463144,2.016403284409016,-0.1470581635400772,55.01518535094826,49.102758298772905,-0.4078056838335442,-0.30178716890959834,-1.0486880341451013,-3.033734948346151,6.985839862022483,1.8399963378906392,0.5670147617181129,0.3030010223388615,-1.4909544930535787,2.0969565377313018,-0.5939767353573586,1.1999787800350816,2.2957223418054014,71.60883660369852,18.452292667295225,0.8969777576962167,6,-0.6100044250488281,-0.15999984741210938,-2.190000534057617,-2.270000457763672,-1.7000045776367188,1,-0.03900745951250084,-2.4000101725518883,92.08999633789062,1.4536101934874648,91.4000015258789,-5.230699257607434,90.95999908447266,-0.03900745951250084 7438,2021-06-16,92.27999877929688,92.7300033569336,91.4000015258789,92.0199966430664,32100.0,-0.00010837724706080909,1.29308428425795,-2.600061036087587,51.943845738089585,49.917032819070855,-0.5776982642095874,-0.1838613366804367,-1.0101327209254123,-2.8339240599572406,6.495923406966907,1.3300018310546875,0.3767160476994178,0.21849899291991903,-1.4877650065997443,1.9247629924395824,-0.6346330068399055,1.0716309926797436,2.214409945750546,65.39916453933644,11.272713236514605,0.8531319997598302,6,-0.6749992370605469,-0.14999771118164062,-2.1799983978271484,-2.259998321533203,-0.8399963378906392,2,-0.025574345920787223,2.016403284409016,92.29000091552734,-2.4000101725518883,92.08999633789062,1.4536101934874648,91.4000015258789,-0.025574345920787223 7439,2021-06-17,92.5500030517578,93.81999969482422,91.06999969482422,92.16999816894531,39300.0,0.0029259241009169656,-1.1317814327874476,1.4615452331347205,52.910065297844646,50.62610856788944,-0.814178535200142,-0.4202822145418992,-1.218198564167892,-2.947985612183885,6.026628860693829,2.75,-0.018940970274712754,0.4535030364990149,-1.2631799514957862,2.170186024493816,-0.40483845749838565,1.3118445304964155,1.8549174316500086,61.04307328660467,6.374666107299092,0.8583414939974001,6,-0.6300048828124858,-0.4200019836425639,-2.4350032806396342,-2.5300025939941264,-0.7900009155273153,3,-0.006807183814571682,1.29308428425795,92.27999877929688,2.016403284409016,92.29000091552734,-2.4000101725518883,92.08999633789062,-0.006807183814571682 7440,2021-06-18,89.31999969482422,92.58000183105469,89.30999755859375,92.58000183105469,75800.0,-0.03490008914561815,1.006136275874981,-8.578842756184066,32.45386303748718,47.86411236771004,2.2267162768545745,2.693423345985039,2.015887742946262,0.41341644053791526,6.007008853225391,3.2700042724609375,-0.36046566161572,-2.6150001525878963,-4.716623346167239,-0.5133769590085535,-3.6658117493775677,-1.564188555798225,4.997222311776767,0.22177675150346368,-47.74632257785269,1.0508115967896716,6,2.2449989318847656,2.8199996948242188,0.7950000762939453,0.7000007629394531,2.3199996948242188,4,0.018248961699363297,-1.1317814327874476,92.5500030517578,1.29308428425795,92.27999877929688,2.016403284409016,92.29000091552734,0.018248961699363297 7441,2021-06-21,89.83999633789062,90.52999877929688,89.12999725341797,89.87999725341797,20900.0,0.005821726879120748,1.0895483297938362,0.012270211446424602,28.756976498947537,44.95394902828677,1.495592806251011,2.1265114716250224,1.5222195986220157,0.07228748670591756,6.476127652840555,1.4000015258789062,-0.35900470268880724,-1.9960033416748075,-4.297476061576447,0.3054693782268316,-3.14673970162562,-0.8452669817239951,4.276936690790066,15.138565349227626,-25.361911588544167,1.1507363599508178,6,1.6350021362304688,2.210002899169922,0.8975028991699219,0.18000411987304688,2.1100006103515767,0,0.024488030580082087,1.006136275874981,89.31999969482422,-1.1317814327874476,92.5500030517578,1.29308428425795,92.27999877929688,0.024488030580082087 7442,2021-06-22,89.29000091552734,91.41000366210938,88.87000274658203,91.41000366210938,23300.0,-0.006121943953500741,1.3962241743530317,52.99885561701316,31.15580201323749,43.675999949388306,1.8550151887670836,2.606969888521519,2.0733526580081048,0.7312692192248278,6.605520592732314,2.5400009155273438,-0.4225620529932428,-2.4169986724853487,-4.984316431410903,0.15031908644020575,-3.700657551948126,-1.1333397930225715,4.527715966637587,8.484816724876158,-28.394696154241668,1.2836588794627788,6,2.0550003051757812,2.6300010681152344,1.5574989318847656,0.7299995422363281,2.6699981689453125,1,0.023630872311757756,1.0895483297938362,89.83999633789062,1.006136275874981,89.31999969482422,-1.1317814327874476,92.5500030517578,0.023630872311757756 7443,2021-06-23,87.97000122070312,89.19000244140625,87.30999755859375,89.19000244140625,34900.0,-0.014783286832676823,2.081972133977037,0.5754715283600782,30.938147917185333,42.45117605143397,3.125931076029417,3.862747911060694,3.3601546782953733,2.1924861171887358,6.711049036593289,1.9800033569335938,-0.6806006732686569,-3.570498275756833,-6.633104227166896,-0.5078923243467699,-5.101801251461865,-2.0391953000518015,5.451898530615168,10.13830177468331,-26.083578696041858,1.5313029757050327,6,2.5949974060058594,3.1699981689453125,2.8774986267089844,2.3300018310546875,4.3899993896484375,2,0.029782824608747482,1.3962241743530317,89.29000091552734,1.0895483297938362,89.83999633789062,1.006136275874981,89.31999969482422,0.029782824608747482 7444,2021-06-24,88.4000015258789,88.4000015258789,87.02999877929688,87.26000213623047,21300.0,0.004888033411492021,1.4035148773273012,-0.9344247942566976,32.28968062599749,40.726417129043554,2.5642665903712754,3.3260451509963502,2.8883736579329593,1.8801735955939733,7.345991255677572,1.3700027465820312,-0.8929488649892505,-2.9644981384277287,-6.325327506842754,0.39633122998729675,-4.644912822635234,-1.284083454220223,4.410708006166928,24.684720599353906,-10.841893869545292,1.6804146842075116,6,2.0249977111816406,2.5999984741210938,2.5374984741210938,1.9000015258789062,3.3799972534179688,3,0.03438915003454346,2.081972133977037,87.97000122070312,1.3962241743530317,89.29000091552734,1.0895483297938362,89.83999633789062,0.03438915003454346 7445,2021-06-25,88.1500015258789,88.9000015258789,87.56999969482422,88.62000274658203,159600.0,-0.0028280542498272387,1.5825308879736897,-0.41228199328077525,30.388365407620384,38.427992431928665,2.575627198100875,3.4496915827800763,3.0979844325439956,2.219021220162574,7.893796726933985,1.3300018310546875,-0.8695094655532074,-3.021998214721677,-6.659235161979325,0.6152387325359712,-4.840616688350508,-1.2033797410928457,3.9670227158370466,25.57081045678771,-8.80843423130871,1.8186184736288253,6,2.2749977111816406,2.8499984741210938,2.7874984741210938,2.3199996948242188,4.30999755859375,4,0.04095292737223333,1.4035148773273012,88.4000015258789,2.081972133977037,87.97000122070312,1.3962241743530317,89.29000091552734,0.04095292737223333 7446,2021-06-28,87.7300033569336,88.55000305175781,87.27999877929688,87.73999786376953,28900.0,-0.004764584931084892,-1.7912069485898252,0.021264852931627817,30.447499333912702,35.69824954114692,2.5838387764997606,3.6155895664205246,3.4319052690536154,2.7338313228366076,8.202253118150201,1.2700042724609375,-0.8983808232994619,-3.16299667358399,-6.962153853545772,0.6361605063777915,-5.062575263564881,-1.2634180836030993,3.7765778292920658,15.98182185557816,-19.54043283985584,1.8995785899808901,6,2.694995880126953,3.2699966430664062,3.2074966430664062,2.7399978637695312,3.6099929809570312,0,0.04456851570843834,1.5825308879736897,88.1500015258789,1.4035148773273012,88.4000015258789,2.081972133977037,87.97000122070312,0.04456851570843834 7447,2021-06-29,87.83000183105469,88.04000091552734,87.0999984741211,87.83999633789062,21300.0,0.0011398435004525975,3.5853368068477858,1.0,35.849085361981295,33.909942832690454,1.9943890804761395,3.1585096826206893,3.2600461395656737,2.6897919513936017,8.703437666389371,0.94000244140625,-1.0444170288101589,-2.7334983825683565,-6.384898030159363,0.9179012650226497,-4.55919820636386,-0.9077985587728534,3.139389466339523,37.03711552861724,-1.5404719284657986,1.825699823795501,6,2.5949974060058594,3.1699981689453125,3.1074981689453125,2.6399993896484375,3.55999755859375,1,0.04690874452117777,-1.7912069485898252,87.7300033569336,1.5825308879736897,88.1500015258789,1.4035148773273012,88.4000015258789,0.04690874452117777 7448,2021-06-30,88.56999969482422,89.06999969482422,87.98999786376953,87.98999786376953,27300.0,0.008425342688628712,-2.7241324879640105,-58.03206106870229,36.968375862155,32.13864400650271,0.7518492173047662,2.178134204207794,2.449502013579135,1.9965733026218402,9.269818307816186,1.2399978637695312,-1.2865243896264076,-1.7700004577636719,-5.329194929958803,1.7891940144314589,-3.5495976938612444,0.009596778333900602,1.9266645003983172,75.4902070781302,34.82480676374895,1.7795972360975687,6,1.2350006103515625,2.4300003051757812,2.3675003051757812,1.9000015258789062,3.8600006103515625,2,0.038274804124748485,3.5853368068477858,87.83000183105469,-1.7912069485898252,87.7300033569336,1.5825308879736897,88.1500015258789,0.038274804124748485 7449,2021-07-01,88.56999969482422,88.91999816894531,87.31999969482422,88.91999816894531,20000.0,0.0,8.142888283378747,-0.6034437399700087,33.79150506266937,32.28727089818962,0.14294674535344143,2.028534991854272,2.348487308032986,2.0139688174835157,9.341014198047706,1.5999984741210938,-1.621375595801652,-1.6090003967285185,-5.183304573302081,1.9653037798450441,-3.3961524850152927,0.17815169155825572,1.510664650487243,74.61930506715412,33.66141443984014,1.7871520882867806,7,0.6500015258789062,2.4300003051757812,2.4325008392333984,1.9000015258789062,-0.6699981689453125,3,0.04279102324247641,-2.7241324879640105,88.56999969482422,3.5853368068477858,87.83000183105469,-1.7912069485898252,87.7300033569336,0.04279102324247641 7450,2021-07-02,87.58999633789062,88.7699966430664,87.30999755859375,88.7699966430664,19600.0,-0.011064732531447241,1.4745740794620632,3.3714441416893735,25.055444187875793,31.875989530292763,0.951837863091157,2.8033671756197407,3.2485000961253263,2.9886010704125283,9.36347362555452,1.4599990844726562,-1.9761499213847742,-2.3675037384033146,-6.009850181224763,1.274842704418134,-4.188676959814046,-0.5463305169925832,2.1245881394990818,24.872972596161294,-12.468602427766374,1.8211732214107246,7,1.6300048828125,3.410003662109375,3.390005111694336,2.8800048828125,0.7700042724609375,4,0.047836540890385804,8.142888283378747,88.56999969482422,-2.7241324879640105,88.56999969482422,3.5853368068477858,87.83000183105469,0.047836540890385804 7451,2021-07-06,86.6500015258789,87.68000030517578,85.44999694824219,87.68000030517578,23600.0,-0.010731759919084372,3.3301087375188883,0.8728800956906864,21.106544241914392,30.759405333479084,1.5553020517500329,3.485754934262502,4.077234231938519,3.896947005688645,9.74009255514939,2.2300033569335938,-2.429373391925509,-3.030498504638672,-6.798442673653199,0.7374456643758549,-4.914470589145935,-1.1465264201314085,2.7424326677396635,33.14927257361201,0.1363984169655339,1.8839720845072658,7,0.6699981689453125,3.55999755859375,4.329999923706055,3.8199996948242188,1.4000015258789062,1,0.06705132667376268,1.4745740794620632,87.58999633789062,8.142888283378747,88.56999969482422,-2.7241324879640105,88.56999969482422,0.06705132667376268 7452,2021-07-07,86.41000366210938,87.05000305175781,85.54000091552734,86.30000305175781,39700.0,-0.00276973871371311,1.172665898238103,-0.1067968356493141,20.62061633959766,29.613012935969344,1.5017335038799757,3.4837974953526896,4.300826175457431,4.067812610357038,10.437766926484676,1.5100021362304688,-2.3948072161952894,-3.0034965515136776,-6.908289930143269,0.9012968271159139,-4.955893240828473,-1.0510998621988819,2.4304893171565,26.519502361527646,-2.2977176815672955,1.9523966893147924,7,0.8499946594238281,3.7999954223632812,4.57249641418457,4.05999755859375,1.4899978637695312,2,0.057053494582167685,3.3301087375188883,86.6500015258789,1.4745740794620632,87.58999633789062,8.142888283378747,88.56999969482422,0.057053494582167685 7453,2021-07-08,86.48999786376953,86.83999633789062,85.04000091552734,85.11000061035156,36700.0,0.0009257516290932521,-1.3684202601026958,12.545359966708281,19.081543600910265,28.145442155404094,1.3295381362549392,3.2648208868459108,4.230485325806015,3.956770648925172,10.38431601221455,1.7999954223632812,-2.372924809207092,-2.7290023803710994,-6.814441183463018,1.3564364227208188,-4.771721781917066,-0.6862829788251332,1.8758256711530237,37.371081821381594,12.108474308619385,2.0427194015459613,7,0.56500244140625,3.515003204345703,4.932500839233398,4.2350006103515625,2.19000244140625,3,0.05665396747490847,1.172665898238103,86.41000366210938,3.3301087375188883,86.6500015258789,1.4745740794620632,87.58999633789062,0.05665396747490847 7454,2021-07-09,89.62999725341797,91.43000030517578,87.79000091552734,87.79000091552734,51200.0,0.03630476895830492,-2.956528950292737,1.3333333333333333,51.59628382360105,30.501877534957504,-1.8077413104329025,0.021156949461158092,1.160036729163977,0.8122895147127736,9.890006503669536,4.94000244140625,-2.293997714653159,0.4774971008300781,-3.531197262062463,4.486191463722619,-1.5268500806161995,2.481844282276356,-4.589996337890625,71.83093546653932,41.60798770111926,2.004347181446271,7,-1.3949966430664062,-0.1999969482421875,2.147502899169922,1.3350028991699219,-1.0199966430664062,4,0.03123957533816646,-1.3684202601026958,86.48999786376953,1.172665898238103,86.41000366210938,3.3301087375188883,86.6500015258789,0.03123957533816646 7455,2021-07-12,88.61000061035156,91.20999908447266,88.0,91.20999908447266,21400.0,-0.011380081159463762,1.469231514112921,-1.4130454613305028,43.976500513360065,32.00509988822943,-0.79973218121674,0.8658069957532888,2.194999661364335,1.8132054080110152,9.36898389505781,3.2099990844726562,-2.13367445055988,-0.40299949645995525,-4.274204474829034,3.4682054819091235,-2.3386019856444875,1.532602992724577,-3.5699996948242188,55.8685451614829,22.756951818874313,1.935602489184538,7,-0.375,0.8199996948242188,3.167499542236328,2.354999542236328,-0.55999755859375,0,-0.008012629269632532,-2.956528950292737,89.62999725341797,-1.3684202601026958,86.48999786376953,1.172665898238103,86.41000366210938,-0.008012629269632532 7456,2021-07-13,87.80000305175781,89.25,87.3499984741211,88.61000061035156,34700.0,-0.009141152838442967,-1.22221528192956,0.3115377053702166,42.88442718576776,32.78680453531681,0.023735042020049946,1.4102334687838152,3.0637300100792544,2.5866043468991364,9.72774012121635,1.9000015258789062,-2.033512481707504,-0.998497390747076,-4.619135219299892,2.62214043780574,-2.808816305023484,0.811821523529332,-2.6322021484375,43.19252581935407,6.678060398302627,1.8103189142764053,7,0.43499755859375,1.6299972534179688,3.9924964904785156,3.164997100830078,0.1199951171875,1,0.006378104090311254,1.469231514112921,88.61000061035156,-2.956528950292737,89.62999725341797,-1.3684202601026958,86.48999786376953,0.006378104090311254 7457,2021-07-14,88.69000244140625,89.31999969482422,88.30999755859375,88.30999755859375,20500.0,0.010136666955737894,-4.315732412463861,-0.4691432446688268,53.585671296999905,34.63317069474403,-0.8174029223336419,0.24949442492521712,2.134085041068687,1.691634898888708,10.093435639137706,1.5199966430664062,-1.863739500845412,0.07150192260742472,-3.154740267172272,3.2977441123871216,-1.5416191722824237,1.6846230174972732,-3.3969575500488247,57.120530117604915,16.55626565296457,1.61312109488985,7,-0.4550018310546875,0.7399978637695312,3.102497100830078,2.2749977111816406,-2.5100021362304688,2,-0.007216139046464232,-1.22221528192956,87.80000305175781,1.469231514112921,88.61000061035156,-2.956528950292737,89.62999725341797,-0.007216139046464232 7458,2021-07-15,89.91999816894531,90.20999908447266,88.55999755859375,88.55999755859375,20900.0,0.013868482283013517,-1.426471743203671,3.578902987471892,57.01107179883124,37.213122554317565,-2.0515000184628747,-1.2294041813761396,0.9088673607621303,0.43103843933579356,10.639016285911296,1.6500015258789062,-1.6229817998762712,1.4194976806640653,-1.388381464525608,4.227376825853739,0.015558108069228638,2.823437253258902,-4.504214169311524,62.99016032941018,19.573825223558494,1.403939572594836,7,-1.68499755859375,-0.48999786376953125,2.240001678466797,1.0450019836425781,-2.3699951171875,3,-0.022464375936386838,-4.315732412463861,88.69000244140625,-1.22221528192956,87.80000305175781,1.469231514112921,88.61000061035156,-0.022464375936386838 7459,2021-07-16,91.91999816894531,92.5,90.01000213623047,90.01000213623047,51400.0,0.022241993335479382,-1.607333021765789,1.4044082173030104,64.97221840112036,41.648319689122516,-3.940740355915821,-3.456225029982676,-1.0684962918411145,-1.5654100273757479,11.43198078523578,2.5800018310546875,-1.4151989586077605,3.450997924804682,0.8262361525448796,6.075759697064484,2.1386170386747807,4.763378810934583,-6.38392984320069,88.73783186004583,41.28522196295097,1.3123808861299027,7,-3.1499977111816406,-2.4899978637695312,0.3025016784667969,-0.9549980163574219,-3.1299972534179688,4,-0.03524801923749543,-1.426471743203671,89.91999816894531,-4.315732412463861,88.69000244140625,-1.22221528192956,87.80000305175781,-0.03524801923749543 7460,2021-07-19,90.9499969482422,92.0,90.08999633789062,91.56999969482422,26100.0,-0.010552667972428487,1.5810801754756763,-0.3246094420943656,62.252661148022774,46.22011045646789,-2.7312171800977865,-2.4852682670133532,-0.10536156349395753,-0.6204544604370454,12.026270662427956,1.910003662109375,-1.2820183339860733,2.3994968414306754,-0.4297797350179735,5.228773417879324,0.984858553206351,3.814135129655,-5.135371355527369,69.9028622813219,17.706457101931548,1.414638288224322,7,-2.17999649047853,-1.5199966430664205,1.2725028991699077,0.015003204345688914,-3.6100006103515767,0,-0.025728382808218098,-1.607333021765789,91.91999816894531,-1.426471743203671,89.91999816894531,-4.315732412463861,88.69000244140625,-0.025728382808218098 7461,2021-07-20,92.04000091552734,93.73999786376952,91.43000030517578,92.18000030517578,60400.0,0.011984650949526054,-2.3970537086694357,0.22580446686766037,64.8973972014719,51.13975277445392,-3.3260103851728076,-3.58585108362513,-1.1974446861963486,-1.654374479748057,12.779020199822627,2.7900009155273153,-1.0832843094055988,3.379500579833987,0.19088125807584788,6.5681199015921266,1.7851909189549104,4.973810240713064,-5.957960346521105,68.69250731677178,13.976328923309566,1.594309660879072,7,-2.6500015258789062,-2.6100006103515625,0.27249908447265625,-1.0750007629394531,-6.0800018310546875,1,-0.0433506934385135,1.5810801754756763,90.9499969482422,-1.607333021765789,91.91999816894531,-1.426471743203671,89.91999816894531,-0.0433506934385135 7462,2021-07-21,91.4000015258789,92.91999816894531,91.27999877929688,92.66999816894531,23300.0,-0.006953491778382559,-1.1721815490175274,9.071444141689373,60.08554937686863,55.69575341622707,-2.127467892288834,-2.929887551459487,-0.5615237809123101,-0.9457954726890705,14.133261002665648,1.6399993896484375,-0.7015310303988542,2.6340011596679744,-0.7743672804760564,6.042369599812005,0.9298169395959519,4.338185379739997,-4.858483519186876,54.82632818471986,2.624823860829231,1.7041842200720176,7,-0.8550033569335938,-1.970001220703125,0.9124984741210938,-0.4350013732910156,-6.900001525878906,2,-0.03807443434175728,-2.3970537086694357,92.04000091552734,1.5810801754756763,90.9499969482422,-1.607333021765789,91.91999816894531,-0.03807443434175728 7463,2021-07-22,90.58999633789062,91.29000091552734,90.1999969482422,91.29000091552734,20500.0,-0.00886220103354085,2.1142766836328355,0.5511861637260379,56.80592378722611,56.2746023010743,-0.7540085885732424,-2.016944635436829,0.254249205613462,-0.10124276986513792,14.430841126767238,1.2000045776367045,-0.1636747867923134,1.6929962158203153,-1.787196192873182,5.173188624513813,-0.04709998852642627,3.433092420167057,-3.6165695397739483,15.549460214605151,-32.419424833425126,1.7400962043467467,7,-0.0449981689453125,-1.1599960327148438,1.31500244140625,0.3750038146972656,-4.529998779296875,3,-0.048680828027258594,-1.1721815490175274,91.4000015258789,-2.3970537086694357,92.04000091552734,1.5810801754756763,90.9499969482422,-0.048680828027258594 7464,2021-07-23,91.44000244140624,91.87000274658205,90.94000244140624,91.66000366210938,18700.0,0.00938300185315355,1.906253725293811,0.3142854028839126,63.086364173877676,58.397920485576265,-1.4754211484021198,-2.7695187472362335,-0.5658082706768397,-0.883465371061817,14.68037576332316,1.2800064086914205,0.4725050697213362,2.3910022735595504,-1.2591897652376645,6.041194312356765,0.5659062541609359,4.216098292958165,-4.0605813793503955,36.98645312731862,-13.329553356671568,1.8250960193986105,7,-0.8950042724609233,-2.0100021362304545,0.42749786376954546,-0.47500228881834516,-7.7000045776367045,4,-0.042541549494610864,2.1142766836328355,90.58999633789062,-1.1721815490175274,91.4000015258789,-2.3970537086694357,92.04000091552734,-0.042541549494610864 7465,2021-07-26,91.76000213623048,92.9000015258789,91.31999969482422,91.31999969482422,20000.0,0.003499559123801399,-6.181786655569427,-1.9999999999999354,68.13343484202987,61.203365780716496,-1.4545664381222139,-2.9567957803971723,-0.9434017099441832,-1.1572430581297368,15.429458887456729,1.5800018310546875,1.1752086450676984,2.5305019378662195,-1.2857586185713927,6.346762494303832,0.6223716596474134,4.438632216085026,-3.9989464660718284,44.067931766506454,-8.071748132835125,1.9081302782188088,7,-0.7350044250488423,-2.3700027465820455,0.2649974822997905,-0.7950019836425923,-6.770004272460952,0,-0.032367057013509615,1.906253725293811,91.44000244140624,2.1142766836328355,90.58999633789062,-1.1721815490175274,91.4000015258789,-0.032367057013509615 7466,2021-07-27,91.63999938964844,92.7300033569336,91.01000213623048,91.95999908447266,21400.0,-0.0013077892740661623,-1.1772247251235164,-0.7272679983353906,68.71866596471146,62.88480963268445,-0.8186691926482581,-2.665508667321731,-0.8774493247371709,-0.9826245840281445,15.98448673366015,1.7200012207031108,1.2790941004466418,2.2149993896484403,-1.6776623742723302,6.107661153569211,0.26866850768804795,4.161330271608833,-3.520207187873126,52.941242468780956,-2.33845602089648,1.9463308819603868,7,-0.4900016784667969,-2.25,0.21249961853027344,-0.6749992370605469,-6.94000244140625,1,-0.04692277477517681,-6.181786655569427,91.76000213623048,1.906253725293811,91.44000244140624,2.1142766836328355,90.58999633789062,-0.04692277477517681 7467,2021-07-28,91.9499969482422,91.9800033569336,90.5999984741211,91.5199966430664,62000.0,0.0033827756510087514,4.632522148006291,-1.3437522351763551,69.22534269133793,64.24195084296296,-0.6901862921681214,-2.7942850258671115,-1.1758231515153312,-1.273331805499808,16.37111823797338,1.3800048828125,1.5817261984160496,2.318997192382824,-1.65350689872281,6.291501283488458,0.3327451468300069,4.305249237935641,-3.492992406747234,64.81470492660286,6.969383605193926,1.986252045552816,7,-0.07499694824220171,-2.559997558593764,-0.1874980926513814,-0.9849967956543111,-6.629997253417983,2,-0.06514407898394237,-1.1772247251235164,91.63999938964844,-6.181786655569427,91.76000213623048,1.906253725293811,91.44000244140624,-0.06514407898394237 7468,2021-07-29,91.95999908447266,92.26000213623048,91.54000091552734,92.1500015258789,18000.0,0.00010877799415354161,2.512169705991638,-0.4418658292081258,60.52393988013519,63.74769767396461,-0.42508497926502287,-2.674413641456283,-1.1725561277047518,-1.2818325593823943,17.557080594663983,0.7200012207031392,1.9953048020311144,2.159499359130862,-1.9104846969834028,6.229483415245127,0.12450733107372969,4.194491387187995,-3.1860149436412115,59.13038286241235,2.9279839816211535,2.0349920280571343,7,-0.045001983642578125,-2.5699996948242188,-0.3274974822998047,-0.9949989318847656,-7.709999084472656,3,-0.08112221790715812,4.632522148006291,91.9499969482422,-1.1772247251235164,91.63999938964844,-6.181786655569427,91.76000213623048,-0.08112221790715812 7469,2021-07-30,92.36000061035156,92.77999877929688,91.6999969482422,92.06999969482422,26400.0,0.004349733904536857,-1.0970778860042523,-1.526300995823964,67.94256277268664,64.37990896559393,-0.8449656204681162,-2.9259335867565426,-1.5885389771877954,-1.663461307413229,18.48315124395425,1.0800018310546733,2.2501550379169544,2.3700008392333984,-1.810187210909362,6.550188889376159,0.27990681416201824,4.460094864304779,-3.2880556461438317,76.52173047706873,19.43947520574247,2.090094025071382,7,-0.3900032043457031,-2.970001220703125,-1.5075016021728516,-1.3950004577636719,-8.330001831054688,4,-0.0682113794946394,2.512169705991638,91.95999908447266,4.632522148006291,91.9499969482422,-1.1772247251235164,91.63999938964844,-0.0682113794946394 7470,2021-08-02,91.77999877929688,93.33999633789062,91.77999877929688,92.55999755859376,40700.0,-0.0062797945779753395,-3.0,-2.6896424719160734,69.47157196627545,64.88815060612765,-0.15069358599220095,-2.124875913351829,-1.0541543343040303,-1.0888704932639541,19.534298125934235,1.55999755859375,2.372711010783533,1.5804988861084013,-2.5123097386811253,5.673307510897928,-0.4659054262863691,3.6269031985031717,-2.4279706411154365,43.06573814449639,-15.121888528073612,2.0464043123947646,8,-0.01000213623046875,-2.3899993896484375,-1.0674991607666016,-0.8149986267089844,-7.6100006103515625,0,-0.08760079562499357,-1.0970778860042523,92.36000061035156,2.512169705991638,91.95999908447266,4.632522148006291,91.9499969482422,-0.08760079562499357 7471,2021-08-03,92.45999908447266,93.3000030517578,91.91999816894531,92.2300033569336,73200.0,0.007409024996949176,-2.247046996732814,-0.2948667788254573,68.83111933922393,65.85988060194491,-0.8547365413471084,-2.474138465945572,-1.7492769016716352,-1.7609618993636786,19.630996731608587,1.5200042724609233,2.2277852508503315,1.9699993133544922,-1.87955994887389,5.8195585755828745,0.04521968224030104,3.8947789444686833,-2.844692762755926,67.8832868793803,9.165737854167212,1.924779631114192,8,-0.69000244140625,-3.0699996948242188,-1.7474994659423828,-1.4949989318847656,-9.659996032714844,1,-0.08079170770787525,-3.0,91.77999877929688,-1.0970778860042523,92.36000061035156,2.512169705991638,91.95999908447266,-0.08079170770787525 7472,2021-08-04,91.33999633789062,92.6999969482422,90.52999877929688,92.0,34600.0,-0.012113376137488197,1.1067968356492988,-2.869634445697605,57.171690238098165,65.90052131870847,0.2859276990269848,-1.0180517227975372,-0.6593347297751393,-0.6519372006651025,19.375634669255376,2.1699981689453267,2.160240467828629,0.6034969329834041,-2.744767046533667,3.9517609125004753,-1.0706350567751315,2.2776289227419397,-1.4772085236507309,28.82556093746606,-28.13905000355273,1.6741319897585385,8,0.595001220703125,-1.9499969482421875,-0.6274967193603516,-0.3749961853027344,-7.689994812011719,2,-0.072695419924097,-2.247046996732814,92.45999908447266,-3.0,91.77999877929688,-1.0970778860042523,92.36000061035156,-0.072695419924097 7473,2021-08-05,91.38999938964844,91.83999633789062,90.73999786376952,91.4800033569336,29900.0,0.0005474387317998541,1.7160793843661752,0.1363688907384288,46.66668586004572,64.07611261717159,0.40380328980403135,-0.7190003225341712,-0.7210614951308116,-0.7172097684612311,18.855970493967618,1.099998474121108,1.9456604018898105,0.40849990844726847,-2.284392358126297,3.101392175020834,-0.9379462248395214,1.7549460417340583,-1.2945789724367671,30.605030517604643,-21.417619411891568,1.3464461332867863,8,0.5449981689453125,-2.0,-0.6774997711181641,-0.4249992370605469,-8.449996948242188,3,-0.06641864247032436,1.1067968356492988,91.33999633789062,-2.247046996732814,92.45999908447266,-3.0,91.77999877929688,-0.06641864247032436 7474,2021-08-06,92.43000030517578,93.12000274658205,92.0,92.16000366210938,58900.0,0.011379810947292235,-2.7965939508360433,-2.9998304653725523,59.22692234881805,63.08650011792584,-0.5375246794505983,-1.6216176930461756,-1.7809302940009673,-1.7586040902201034,19.83780313670377,1.730003356933608,1.8839869537852252,1.3085006713867244,-1.379680953033116,3.996682295806565,-0.035590140823188676,2.6525914835966375,-2.115905241170637,67.61577141119486,17.117282735575856,1.344090812209919,8,-0.49500274658203125,-3.0400009155273438,-2.0275001525878906,-1.4650001525878906,-11.30999755859375,4,-0.08849940796459921,1.7160793843661752,91.38999938964844,1.1067968356492988,91.33999633789062,-2.247046996732814,92.45999908447266,-0.08849940796459921 7475,2021-08-09,87.9000015258789,88.91999816894531,86.0,86.66000366210938,39300.0,-0.04901004829968836,-1.281243946415533,4.5926417813444855,31.937210070248923,58.99967168520777,3.7854301968665283,3.0066130643516544,2.673572894922927,2.772066920035158,20.54286347184818,6.430000305175781,1.8226124618021515,-3.1859981536865263,-6.0281707806678355,-0.34382552670521704,-4.607084467177188,-1.7649118401958646,5.839996337890611,26.027407281992804,-21.253854595029697,1.4210863134906577,8,1.7699966430664062,1.4899978637695312,2.2099990844726562,3.0649986267089844,-7.099998474121094,0,-0.04402733423665128,-2.7965939508360433,92.43000030517578,1.7160793843661752,91.38999938964844,1.1067968356492988,91.33999633789062,-0.04402733423665128 7476,2021-08-10,88.36000061035156,88.70999908447266,87.80000305175781,87.94999694824219,22600.0,0.005233209061290323,-1.5633999570169783,0.3306486842348135,36.5248445209487,55.36628299960897,3.141607795216558,2.73072434193989,2.0996352961650757,2.3170185757059016,21.656364065549216,0.9099960327148438,1.5854916561917207,-2.7539989471435575,-5.468011595817842,-0.03998629846927315,-4.111005271480707,-1.3969926228064082,5.225197296142568,33.14606320179413,-12.636313339858631,1.3570063243371455,8,1.30999755859375,1.029998779296875,1.75,2.604999542236328,-7.599998474121094,1,-0.047419674201715445,-1.281243946415533,87.9000015258789,-2.7965939508360433,92.43000030517578,1.7160793843661752,91.38999938964844,-0.047419674201715445 7477,2021-08-11,88.05000305175781,88.93000030517578,88.05000305175781,88.68000030517578,21600.0,-0.003508347175785742,-1.7936542537087496,-1.5365649423148493,38.218970415256535,52.8879530590669,3.1739926125383704,3.15191676295737,2.253958864319145,2.6206341279653316,22.75346016345715,0.8799972534179688,1.218488242656889,-3.03199653625488,-5.8782198780464086,-0.1857731944633514,-4.455108207150644,-1.6088848653591157,5.383490896606432,28.792166586479418,-19.954646234567,1.423111670895764,8,1.6199951171875,1.339996337890625,0.714996337890625,2.1599960327148438,-6.5,2,-0.059625210880616675,-1.5633999570169783,88.36000061035156,-1.281243946415533,87.9000015258789,-2.7965939508360433,92.43000030517578,-0.059625210880616675 7478,2021-08-12,87.9000015258789,88.4000015258789,87.7300033569336,88.0,16600.0,-0.001703594783417972,-2.0454821314005307,0.15872842870118076,32.440488129415144,48.943278098703395,3.0033535117731986,3.312668103818666,2.28782195104381,2.785990048334611,23.497872683233037,0.6699981689453125,0.8237039206968007,-3.080998229980466,-6.228278920105581,0.06628246014464878,-4.654638575043023,-1.5073578849179086,5.384822543518055,26.68540439525815,-22.57622932244531,1.5736403450625582,8,1.7699966430664062,1.4899978637695312,0.8349971771240234,2.30999755859375,-8.020004272460938,3,-0.04835039734042257,-1.7936542537087496,88.05000305175781,-1.5633999570169783,88.36000061035156,-1.281243946415533,87.9000015258789,-0.04835039734042257 7479,2021-08-13,88.68000030517578,88.79000091552734,87.25,88.1500015258789,25300.0,0.008873706095070322,3.1066691080729165,-5.300068665598535,35.38899746652184,45.15632537650855,1.8399399266014171,2.400569609971768,1.4386512649016083,2.0190116148034463,23.342066984906307,1.5400009155273438,0.38209857742825193,-2.1389995574951115,-5.4137365391703725,1.1357374241801494,-3.776368048332742,-0.501631066657481,4.4591272828332364,91.46757768050807,39.83263027250133,1.6373684908376334,8,0.970001220703125,1.1899986267089844,-0.14999961853027344,1.3250007629394531,-8.449996948242188,4,-0.06472708439350916,-2.0454821314005307,87.9000015258789,-1.7936542537087496,88.05000305175781,-1.5633999570169783,88.36000061035156,-0.06472708439350916 7480,2021-08-16,88.61000061035156,89.30999755859375,88.23999786376953,88.87000274658203,34300.0,-0.0007893515401818929,-1.1399830628733607,-0.49057119824955375,35.55768735644891,41.459277378422435,1.5790401330156811,2.4098272239247933,1.4298248913191998,2.1228334271454514,23.07346875404916,1.0699996948242188,0.10448434354233882,-2.0919994354248104,-5.511056684317367,1.3270578134677464,-3.8015280598710888,-0.38247081097853197,4.386344425897278,66.0195253473971,13.94877761022115,1.7095286244462773,8,0.9500007629394531,1.2599983215332031,0.22249984741210938,1.3950004577636719,-7.930000305175781,0,-0.08452768098609553,3.1066691080729165,88.68000030517578,-2.0454821314005307,87.9000015258789,-1.7936542537087496,88.05000305175781,-0.08452768098609553 7481,2021-08-17,88.05000305175781,88.55999755859375,87.63999938964844,88.55999755859375,37700.0,-0.006319800866002145,2.6078748167429615,1.961501217758737,31.843613120278604,38.6450465875536,1.6178256515697313,2.7990882677586058,1.8973833046636912,2.6933021827163657,22.223118385130935,0.970001220703125,-0.33506959744221376,-2.4524971008300724,-6.0058235429242615,1.1008293412641166,-4.22916032187716,-0.675833879782985,4.806415083766055,38.8351456253148,-11.143419249974635,1.7766632210470923,8,1.5099983215332031,1.8199958801269531,0.7824974060058594,1.9549980163574219,-7.170005798339844,1,-0.08233957693037541,-1.1399830628733607,88.61000061035156,3.1066691080729165,88.68000030517578,-2.0454821314005307,87.9000015258789,-0.08233957693037541 7482,2021-08-18,87.91999816894531,88.69999694824219,87.66000366210938,87.73999786376953,24100.0,-0.0014764892482295178,-5.117810739851446,-0.3529455763994854,31.39964157328393,36.94870833346896,1.3540824923235277,2.7984926243618986,1.9457172431928171,2.807740766299645,21.39747328356204,1.0399932861328125,-0.7843237487705039,-2.4085018157959013,-6.114326489458534,1.2973228578667317,-4.261414152627225,-0.5555894789645777,4.799291603868085,32.52422150454801,-15.623500080674162,1.8529123368313192,8,1.6400032043457031,1.9500007629394531,0.9125022888183594,2.085002899169922,-7.0099945068359375,2,-0.08143762718188796,2.6078748167429615,88.05000305175781,-1.1399830628733607,88.61000061035156,3.1066691080729165,88.68000030517578,-0.08143762718188796 7483,2021-08-19,86.18000030517578,88.41000366210938,84.11000061035156,87.91000366210938,51100.0,-0.01979069495003838,2.1501815122950476,-9.611113465858518,24.67213940024226,33.10928800584942,2.544951042897708,4.417660483674027,3.6263073979798435,4.513593432267214,21.704671606275856,4.3000030517578125,-1.3562829946589403,-3.927999877929693,-8.067709108244202,0.21170935238481547,-5.9978544930869475,-1.8581452627724389,6.404903672181348,39.80770980113678,-4.5546361005028615,2.069854615157258,8,0.529998779296875,2.7449989318847656,2.6525001525878906,3.825000762939453,-4.279998779296875,3,-0.053724730065241144,-5.117810739851446,87.91999816894531,2.6078748167429615,88.05000305175781,-1.1399830628733607,88.61000061035156,-0.053724730065241144 7484,2021-08-20,87.55000305175781,88.16000366210938,85.69000244140625,85.69000244140625,59800.0,0.015896991665475202,-1.6559144195509323,-1.0751427752420013,33.71826813404705,33.307183346271444,0.4580975824564888,2.8894287818231277,2.1928935824936104,3.111955855509848,21.79433892585202,2.470001220703125,-1.707791138522424,-2.36349716186524,-6.604008029180989,1.8770137054505085,-4.483752595523114,-0.24324172820736578,4.695904790919087,66.15393192815453,20.734161098366414,2.120255433657877,8,-0.8400039672851562,1.3749961853027344,1.2824974060058594,2.454998016357422,-6.230003356933594,4,-0.08760714484276477,2.1501815122950476,86.18000030517578,-5.117810739851446,87.91999816894531,2.6078748167429615,88.05000305175781,-0.08760714484276477 7485,2021-08-23,88.79000091552734,89.33000183105469,86.5,87.69999694824219,167600.0,0.014163310343192848,1.608289649013631,0.5860234460241023,36.457574382357,33.29970888642792,-0.7178689660007649,1.4920136646092033,0.888401370469694,1.865734354778283,21.245853717204504,2.8300018310546875,-1.9427971689395918,-0.974999237060544,-5.15076427721506,3.2007658030939723,-3.062881757137802,1.1128832830167141,3.130470637856547,89.6551572941087,45.13217322260324,2.0878825200772564,8,-2.0699996948242188,0.13499832153320312,0.3099994659423828,1.2150001525878906,-6.1699981689453125,0,-0.09640722457855955,-1.6559144195509323,87.55000305175781,2.1501815122950476,86.18000030517578,-5.117810739851446,87.91999816894531,-0.09640722457855955 7486,2021-08-24,87.33999633789062,89.45999908447266,86.66999816894531,88.61000061035156,37100.0,-0.01633071925538343,-1.1379312360785505,-1.165137293604631,35.59078316696716,33.00768808106243,0.6394803680177574,2.7440439574122735,2.233488687917017,3.3002221216353007,20.8482987745883,2.7900009155273438,-2.454442446130699,-2.210003662109372,-6.4219249635509215,2.001917639332177,-4.315964312830147,-0.1040430113885975,4.26805637777197,60.373769135881695,13.29241087895354,2.105960650720777,8,-0.5549964904785156,1.5850028991699219,1.7600040435791016,2.6650047302246094,-5.6199951171875,1,-0.07625367886379841,1.608289649013631,88.79000091552734,-1.6559144195509323,87.55000305175781,2.1501815122950476,86.18000030517578,-0.07625367886379841 7487,2021-08-25,85.95999908447266,88.33999633789062,85.94000244140625,87.6500015258789,34200.0,-0.015800289801698675,-1.774566270054773,1.3307061070995183,32.149899303021414,32.97540043368535,1.8906557460889104,3.8496500544338943,3.483922094072426,4.640074274146244,20.802584178806647,2.399993896484375,-2.3376870178198743,-3.290501022338873,-7.633685701249007,1.0526836565712614,-5.462093361793933,-1.1189086828838128,5.348131546977498,34.57942059366689,-13.983546297922082,2.171592339455064,8,0.8250007629394531,2.7649993896484375,3.450000762939453,4.045001983642578,-3.7299957275390625,2,-0.05909727646765772,-1.1379312360785505,87.33999633789062,1.608289649013631,88.79000091552734,-1.6559144195509323,87.55000305175781,-0.05909727646765772 7488,2021-08-26,84.5,85.83000183105469,84.48999786376953,85.83000183105469,31800.0,-0.01698463355075097,1.0150407856544634,0.7869821950955252,24.63211228830623,31.78019096943917,3.1487724306199283,4.97729760707648,4.795043136580418,6.06252711801875,20.81456284340041,1.470001220703125,-2.3647285590357683,-4.377500152587885,-9.012464291997702,0.25746398682193217,-6.6949822222927935,-2.0600180828829764,6.520205430606211,0.20125017653524258,-44.053449196684106,2.317482069704909,8,2.2849998474121094,4.224998474121094,5.487499237060547,5.505001068115234,-1.1299972534179688,3,-0.042485163762019273,-1.774566270054773,85.95999908447266,-1.1379312360785505,87.33999633789062,1.608289649013631,88.79000091552734,-0.042485163762019273 7489,2021-08-27,86.05999755859375,86.5999984741211,84.6500015258789,84.79000091552734,45100.0,0.01846150956915671,-1.516132525435492,-0.9548833794155777,42.732999431712386,32.57744786669067,1.3164864177457503,3.07898065139716,3.0925209248012635,4.488363321082318,20.439874767629995,2.0999984741210938,-2.371653573666933,-2.50250244140625,-6.995063526271167,1.9900586434586671,-4.748782983838709,-0.25622189897379144,4.683799679202281,31.589523324143265,-14.352377363235249,2.246280542432462,8,0.7250022888183594,2.6650009155273438,3.927501678466797,3.9450035095214844,-2.7900009155273438,4,-0.048338323852292975,1.0150407856544634,84.5,-1.774566270054773,85.95999908447266,-1.1379312360785505,87.33999633789062,-0.048338323852292975 7490,2021-08-30,83.73999786376953,85.98999786376953,83.5999984741211,85.98999786376953,29500.0,-0.026957933542173906,1.1244439019097223,-1.771658226251194,34.09089595489618,32.827145959425955,3.2106639739874794,5.02330755165562,5.344227411058526,6.769864191841066,19.9414925740926,2.4599990844726562,-2.3706816074371773,-4.420502090454107,-9.134242296188361,0.29323811528014687,-6.777372193321241,-2.063631987586973,6.738447508928715,2.389067833903151,-43.30543546352035,2.3568701028671297,8,2.7900009155273438,4.729999542236328,6.247501373291016,6.265003204345703,-0.7299957275390625,0,-0.028898951882972757,-1.516132525435492,86.05999755859375,1.0150407856544634,84.5,-1.774566270054773,85.95999908447266,-0.028898951882972757 7491,2021-08-31,84.98999786376953,84.98999786376953,83.66000366210938,84.01000213623047,67900.0,0.014927155862047403,1.7142857142857142,-0.4355536566840278,40.1034755200548,33.79423862017828,1.6549952982529987,3.357099884407745,4.0222876429329375,5.496226783490954,19.41617718753082,1.3299942016601562,-2.4415879469931667,-2.797002029418948,-7.253062167364405,1.6590581085265086,-5.0250320983916765,-0.5689719604462198,5.07574069501409,29.32489485434127,-17.743108829712366,2.2280300689727284,8,1.5400009155273438,3.479999542236328,5.217500686645508,5.015003204345703,-2.2399978637695312,1,-0.027885576853247662,1.1244439019097223,83.73999786376953,-1.516132525435492,86.05999755859375,1.0150407856544634,84.5,-0.027885576853247662 7492,2021-09-01,84.69999694824219,84.9000015258789,83.73999786376953,84.87999725341797,35300.0,-0.0034121769951351855,9.545063633526372,-0.18367458154924096,39.74357406846795,35.46884247220335,1.609456479876954,3.2929753366372267,4.253226421212332,5.75108371298424,19.88616331045645,1.25,-2.537049822680487,-2.755002975463867,-7.084086156097172,1.5740802051694374,-4.919544565780512,-0.590461385147222,4.977797205461684,36.666615804036454,-12.44347367235821,2.1645415903166505,9,1.8300018310546875,3.770000457763672,5.570001602172852,5.305004119873047,-1.8499984741210938,2,-0.03518294964473323,1.7142857142857142,84.98999786376953,1.1244439019097223,83.73999786376953,-1.516132525435492,86.05999755859375,-0.03518294964473323 7493,2021-09-02,85.31999969482422,85.5999984741211,84.1500015258789,85.13999938964844,50200.0,0.007319985465417345,2.9189219840607055,-1.0,39.11917072842917,36.068942760468026,0.9550694098826256,2.313522533035581,3.6227023361537505,5.089764918133056,20.215927350037692,1.4499969482421875,-2.5389986769752113,-1.8315002441406278,-5.838108627236593,2.1751081389553377,-3.8348044356886106,0.17180394740735494,3.9931267181046906,57.3333740234375,13.020195665046316,2.0033041915479814,9,1.2099990844726562,3.1499977111816406,5.3125,4.685001373291016,-1.8799972534179688,3,-0.03621655355066855,9.545063633526372,84.69999694824219,1.7142857142857142,84.98999786376953,1.1244439019097223,83.73999786376953,-0.03621655355066855 7494,2021-09-03,84.25,85.18000030517578,84.05999755859375,85.04000091552734,41100.0,-0.012541018502712498,1.093463674802313,-4.388886534141482,36.73965948031022,36.100285549129495,1.6849238952875822,2.8873095276394167,4.655667959444457,6.105420236126619,19.969325391863396,1.2600021362304688,-2.5635943012119498,-2.492499923706049,-5.8473657230046285,0.8623658755925305,-4.169932823355339,-0.8150670240567592,4.720338736600439,27.196723509394694,-13.77710716513834,1.6774328996492907,9,2.279998779296875,4.219997406005859,6.402498245239258,5.755001068115234,-0.5999984741210938,4,-0.010445071257186522,2.9189219840607055,85.31999969482422,9.545063633526372,84.69999694824219,1.7142857142857142,84.98999786376953,-0.010445071257186522 7495,2021-09-07,84.02999877929688,84.97000122070312,83.72000122070312,84.44000244140625,50300.0,-0.002611290453449544,-1.4271873425972563,0.5189913758969357,37.51551941466928,36.31414513220751,1.2948826122183874,2.9539655365666846,4.843374593153698,6.271800749235638,20.70495384297478,1.25,-2.33760229586575,-2.519001007080078,-6.0353043279331615,0.9973023137730053,-4.277152667506627,-0.7608493466535293,4.618119541554805,19.071964259730454,-21.256476895362706,1.7581516604265428,9,1.9399986267089844,4.439998626708984,6.649999618530273,5.975002288818359,-0.7900009155273438,1,-0.009044414462346939,1.093463674802313,84.25,2.9189219840607055,85.31999969482422,9.545063633526372,84.69999694824219,-0.009044414462346939 7496,2021-09-08,84.16999816894531,84.68000030517578,83.62999725341797,84.0199966430664,44100.0,0.0016660644017876258,-1.2580703380723068,-0.36585411239300336,38.361266735178084,37.004297069113804,0.7352502093188775,2.6182034646452337,4.68558144505792,6.058651143293986,21.4940043643923,1.0500030517578125,-2.337716035559964,-2.169501495361331,-5.730487953855743,1.391484963133081,-3.949994724608544,-0.3890082661141179,4.175232961102537,27.41119700091398,-13.330047980703746,1.780493229247207,9,0.9300003051757812,4.280002593994141,6.409999847412109,5.835002899169922,-0.18000030517578125,2,-0.013781585576211008,-1.4271873425972563,84.02999877929688,1.093463674802313,84.25,2.9189219840607055,85.31999969482422,-0.013781585576211008 7497,2021-09-09,82.80000305175781,84.44000244140625,82.80000305175781,84.25,31900.0,-0.016276525448386647,-1.262072884548602,-9.666547988403439,39.26303140994041,38.62995474929538,1.799050262713095,3.7678972183369694,6.01827272916924,7.354131827766338,22.564478694860913,1.6399993896484375,-2.5248771237919385,-3.276996612548828,-7.073312169292336,0.5193189441946799,-5.175154390920582,-1.378838834177074,5.260514118934438,0.0,-39.171474091200366,1.898157778371755,9,1.8999977111816406,5.159999847412109,7.779994964599609,7.204998016357422,0.9199981689453125,3,-0.0006039015690199045,-1.2580703380723068,84.16999816894531,-1.4271873425972563,84.02999877929688,1.093463674802313,84.25,-0.0006039015690199045 7498,2021-09-10,83.6500015258789,85.02999877929688,82.01000213623047,83.08999633789062,49000.0,0.010265681676240535,-1.2205909989762003,-0.3862112873183411,37.18790023635091,38.013832616477444,0.9116717462984809,2.7227720133706157,5.1162223615313565,6.430931043709833,23.669340406063977,3.0199966430664062,-2.5923503149002585,-2.2144981384277287,-6.056671735341652,1.6276754584861948,-4.135584936884683,-0.29341133997077407,3.9896745152985886,51.735026402052476,15.316672755481562,1.921086798456959,9,0.34999847412109375,3.9150009155273438,7.0124969482421875,6.354999542236328,-0.5600051879882812,4,-0.009563694407229817,-1.262072884548602,82.80000305175781,-1.2580703380723068,84.16999816894531,-1.4271873425972563,84.02999877929688,-0.009563694407229817 7499,2021-09-13,82.94000244140625,84.0,82.12999725341797,83.80999755859375,40500.0,-0.00848773546349546,1.99200439453125,-1.5535483167804254,30.088493736779043,37.56912125890887,1.2656543261162625,3.141776587029824,5.764846103807798,7.048485707504767,24.631879478183816,1.8700027465820312,-2.501223331431717,-2.6374973297119197,-6.451575865903308,1.1765812064794687,-4.544536597807621,-0.7304580616162184,4.136706209276539,30.79474632234986,1.0646170896595493,1.907039268095695,9,0.8649978637695312,4.625,7.722496032714844,7.064998626708984,0.18999481201171875,0,0.006028454126864036,-1.2205909989762003,83.6500015258789,-1.262072884548602,82.80000305175781,-1.2580703380723068,84.16999816894531,0.006028454126864036 7500,2021-09-14,81.12000274658203,83.1500015258789,80.8499984741211,83.1500015258789,64500.0,-0.021943569342308344,1.2660142215006238,2.333345025957626,29.349277056125743,36.37421031847231,2.989278746857636,4.6081349209268865,7.532649745267236,8.781604102456015,26.11623344599936,2.3000030517578125,-2.1928661888358363,-4.082997131347653,-8.108374305305631,-0.05761995738967585,-6.095685718326635,-2.0703085443686717,5.450035252655525,6.459431883931,-18.59331690517811,2.0126885869789866,9,2.1049957275390625,4.034996032714844,9.542495727539062,8.884998321533203,2.0799942016601562,1,0.031188346815033574,1.99200439453125,82.94000244140625,-1.2205909989762003,83.6500015258789,-1.262072884548602,82.80000305175781,0.031188346815033574 7501,2021-09-15,80.80000305175781,81.55999755859375,80.31999969482422,81.05000305175781,59800.0,-0.003944769279950466,-1.049571873541911,0.12315278341526481,31.571432697531947,35.466194610590534,2.9641341459903714,4.592598631842861,7.8259622713482315,9.00271870318116,27.48116342850101,1.2399978637695312,-2.3988025563453306,-4.040496826171875,-8.286119230346657,0.20512557800290665,-6.163308028259266,-1.9176856240844842,5.083630204465763,10.191156055974822,-13.092395536726343,2.1228112020873873,9,2.1599960327148438,4.089996337890625,8.729995727539062,9.204998016357422,2.3600006103515625,2,0.030197954453649478,1.2660142215006238,81.12000274658203,1.99200439453125,82.94000244140625,-1.2205909989762003,83.6500015258789,0.030197954453649478 7502,2021-09-16,80.76000213623047,81.7300033569336,80.19999694824219,81.04000091552734,32700.0,-0.0004950608170363191,-1.1857091475842225,1.1199951171875,35.135136774244415,35.023524171236666,2.6669282446613636,4.288564157405148,7.845998004587329,8.992096156906783,28.9525779066753,1.5300064086914062,-2.275635594254055,-3.7224979400634766,-8.08077127104086,0.6357753909139063,-5.901634605552161,-1.5433612745747922,4.344722421397194,11.594305914910958,-14.005518783897916,2.1791366654886892,9,1.9299964904785156,4.069995880126953,8.769996643066406,9.244998931884766,2.7299957275390625,3,0.039994993091883924,-1.049571873541911,80.80000305175781,1.2660142215006238,81.12000274658203,1.99200439453125,82.94000244140625,0.039994993091883924 7503,2021-09-17,81.55000305175781,81.87000274658203,80.02999877929688,80.87000274658203,113900.0,0.009782081409491772,1.7878854434586597,-2.42858310626703,30.906031163595955,34.37534324715731,1.4370341869050094,3.303270883010512,7.042221300861584,8.168165719088364,29.168651481261463,1.8400039672851562,-2.332928224003794,-2.7009971618652315,-7.170078866061004,1.7680845423305414,-4.935538013963125,-0.466456309767338,2.769965088368167,38.28724949842031,12.889678949158188,2.2345408520978873,9,0.9799957275390625,3.194995880126953,7.9799957275390625,8.454998016357422,2.899993896484375,4,0.02660941861115651,-1.1857091475842225,80.76000213623047,-1.049571873541911,80.80000305175781,1.2660142215006238,81.12000274658203,0.02660941861115651 7504,2021-09-20,79.87999725341797,81.22000122070312,79.62000274658203,80.52999877929688,41100.0,-0.020478304547455806,-1.7350622420167847,-0.9558841678914831,32.706096130339546,33.840962882231786,2.70659312023966,4.605313463766407,8.577534618234239,9.805682900249266,29.450699884263866,1.9300003051757812,-2.4191433009367387,-3.9875026702880803,-8.579282081800855,0.6042767412246945,-6.2833923760444605,-1.6916129645317,3.667776401758772,7.365286026748278,-20.07758381844544,2.295889705756387,9,2.4450035095214844,4.660003662109375,9.650001525878906,10.125003814697266,5.090003967285156,0,0.0401852678373158,1.7878854434586597,81.55000305175781,-1.1857091475842225,80.76000213623047,-1.049571873541911,80.80000305175781,0.0401852678373158 7505,2021-09-21,80.2300033569336,81.05999755859375,79.81999969482422,80.4800033569336,29000.0,0.004381648917753944,-1.3177371513319263,0.3846144817305774,26.80316775728734,32.55672966246615,1.9678075307847678,3.774661552853246,8.127008639377209,9.403018579508824,30.456699550605943,1.2399978637695312,-2.558585936728221,-3.2094966888427763,-7.451833895411028,1.0328405177254751,-5.330665292126909,-1.0883280855586435,2.5322161165242107,27.11113823784722,-0.08979876842623113,2.121168603284127,9,2.0949974060058594,4.30999755859375,9.529996871948242,9.77499771118164,4.0099945068359375,1,0.03614600243231525,-1.7350622420167847,79.87999725341797,1.7878854434586597,81.55000305175781,-1.1857091475842225,80.76000213623047,0.03614600243231525 7506,2021-09-22,80.68000030517578,81.12999725341797,80.08999633789062,80.61000061035156,32200.0,0.005608836213557122,1.1443459520682089,-0.279998779296875,30.710199586900004,31.606415015461653,1.0847675228982183,2.951454268020626,7.605760954956082,8.92863164188067,31.568767185190055,1.0400009155273438,-2.568042252350054,-2.426499938964838,-6.417831566469019,1.5648316885393427,-4.422165752716936,-0.43083412521274056,1.453775822906863,47.11100260416667,20.235484958366275,1.9956658137520908,9,1.6450004577636719,3.8600006103515625,9.03499984741211,8.75,4.129997253417969,2,0.031234464966960918,-1.3177371513319263,80.2300033569336,-1.7350622420167847,79.87999725341797,1.7878854434586597,81.55000305175781,0.031234464966960918 7507,2021-09-23,80.87999725341797,81.30999755859375,80.38999938964844,80.62999725341797,22500.0,0.0024788912677948804,-1.5205576806504881,3.571444141689373,27.79998779296875,30.563313632863633,0.6523810614925623,2.4784333139013484,7.306676486613711,8.650712150963301,32.39450314193012,0.9199981689453125,-2.5942592650490326,-1.9725028991699247,-5.844004655095546,1.8989988567556964,-3.908253777132728,-0.03675202120712129,0.7510241983645471,55.999755859375,31.614708324959594,1.9357508779628092,9,0.9300041198730469,3.660003662109375,8.835002899169922,8.550003051757812,3.6200027465820312,3,0.028189991173559914,1.1443459520682089,80.68000030517578,-1.3177371513319263,80.2300033569336,-1.7350622420167847,79.87999725341797,0.028189991173559914 7508,2021-09-24,80.91000366210938,81.19999694824219,80.30999755859375,80.41999816894531,25100.0,0.00037099913093951997,-1.5070168274913498,1.96002197265625,31.361641544746888,30.704774500415617,0.2154937306899143,2.28271951427476,7.136235759682052,8.557495048511086,32.76395408273029,0.8899993896484375,-2.6662102206925766,-1.7629966735839844,-5.645755620847538,2.1197622736795694,-3.704376147215754,0.1783828000477854,0.399993896484375,76.33164944404567,50.141707600674025,1.941379473631775,9,0.47499847412109375,3.6299972534179688,8.804996490478516,8.519996643066406,4.159996032714844,4,0.031887209058036214,-1.5205576806504881,80.87999725341797,1.1443459520682089,80.68000030517578,-1.3177371513319263,80.2300033569336,0.031887209058036214 7509,2021-09-27,81.9000015258789,82.01000213623047,80.94000244140625,80.94000244140625,46900.0,0.012235790618721154,-1.2291681567842072,1.9591598418086134,39.054488599430265,31.783131338560565,-1.0477214998995237,1.01724000635204,5.949936145723015,7.506687166768728,33.32936084991779,1.0999984741210938,-2.648842889194853,-0.5649990081787166,-4.115258585777198,2.985260569419765,-2.3401287969779645,1.2101307806205313,-2.279998779296875,94.97714667930103,65.08249368245828,1.7751297887992423,9,-1.0849990844726562,2.6399993896484375,5.917497634887695,7.064998626708984,3.1599960327148438,0,0.031135474662445928,-1.5070168274913498,80.91000366210938,-1.5205576806504881,80.87999725341797,1.1443459520682089,80.68000030517578,0.031135474662445928 7510,2021-09-28,81.31999969482422,82.66999816894531,80.62999725341797,81.4800033569336,36300.0,-0.007081829307065579,-1.649337138101183,-0.16667064031344125,35.98821608053396,32.27388504778301,-0.4876480676351207,1.4826627057376385,6.354120060609773,8.012627966689337,33.331385459923396,2.0400009155273438,-2.689521676983972,-1.02400093078613,-4.556205214940832,2.5082033533685717,-2.790103072863488,0.742101211291228,-1.652196960449217,47.67451488322303,16.744230470150136,1.766102142077354,9,-0.17499923706054688,3.220001220703125,6.497499465942383,7.645000457763672,5.5500030517578125,1,0.04488442621220545,-1.2291681567842072,81.9000015258789,-1.5070168274913498,80.91000366210938,-1.5205576806504881,80.87999725341797,0.04488442621220545 7511,2021-09-29,82.62000274658203,82.86000061035156,81.3499984741211,81.3499984741211,21200.0,0.015986264838126374,-1.3779481202917183,-7.9373450314705325,49.1089105919269,33.82652658308106,-1.6788874141924452,-0.004214254997265243,4.854640795268324,6.6415393743244096,33.27044645458418,1.5400009155273438,-2.5356460875948983,0.39450187683105753,-2.9159997767560526,3.7050035304181677,-1.2607489499625046,2.0497527036246197,-2.8321121948242194,90.58833033144444,53.44278084248417,1.6552508267935586,9,-1.3800010681152344,1.9199981689453125,5.202497482299805,6.344997406005859,4.05999755859375,2,0.01960778338577973,-1.649337138101183,81.31999969482422,-1.2291681567842072,81.9000015258789,-1.5070168274913498,80.91000366210938,0.01960778338577973 7512,2021-09-30,81.72000122070312,83.55000305175781,81.6500015258789,83.04000091552734,29000.0,-0.010893264293871496,-1.6027434483839782,-1.0393663418678136,40.49262505609287,34.891703682247396,-0.7022370372897342,0.6968124846292767,5.561227493622724,7.467214606227017,32.984420174253025,1.9000015258789062,-2.239544209097801,-0.3564998626709013,-3.4598301966432388,2.746830471301436,-1.90816502965707,1.1951653043152675,-1.7477840654296841,43.518557764308625,7.878982095461637,1.5516651669861685,9,-0.13499832153320312,2.259998321533203,6.134998321533203,7.244998931884766,5.94000244140625,3,0.0378119957382943,-1.3779481202917183,82.62000274658203,-1.649337138101183,81.31999969482422,-1.2291681567842072,81.9000015258789,0.0378119957382943 7513,2021-10-01,82.2300033569336,83.54000091552734,81.2300033569336,81.91000366210938,51600.0,0.006240848367746521,-1.7499965940209172,-0.2424240672774037,46.432172517518815,36.41682328082287,-1.235570745223768,-0.059610128622068714,4.885861887834579,6.894677503215533,33.25611696680581,2.30999755859375,-1.958675796799625,0.3080020904540959,-2.3976063868983175,3.0136105678065093,-1.044802148222118,1.6608063291303097,-1.9715633299414037,54.79462076497592,17.776247332342386,1.3528042386762071,10,-0.5450019836425781,0.8799972534179688,5.524995803833008,6.734996795654297,5.209999084472656,4,0.027605454826665765,-1.6027434483839782,81.72000122070312,-1.3779481202917183,82.62000274658203,-1.649337138101183,81.31999969482422,0.027605454826665765 7514,2021-10-04,83.37000274658203,83.58000183105469,82.05000305175781,82.44999694824219,21100.0,0.013863545459192883,1.283573506721249,2.8750208616455666,62.13589676060047,40.34268205896876,-2.0433288424240317,-1.337490849177982,3.562934054917747,5.7051629047093115,33.49185041921692,1.529998779296875,-1.718667183850343,1.4920013427734347,-1.0794990294332507,4.06350171498012,0.20625115667009197,2.7777515288767773,-2.8482376776085943,92.88139801325703,49.84955991611157,1.2857501861033438,10,-1.535003662109375,-0.26000213623046875,4.38499641418457,5.594997406005859,4.0,0,0.020390990670944742,-1.7499965940209172,82.2300033569336,-1.6027434483839782,81.72000122070312,-1.3779481202917183,82.62000274658203,0.020390990670944742 7515,2021-10-05,83.2699966430664,84.6500015258789,82.44999694824219,83.27999877929688,42400.0,-0.001199545402674529,-1.666669749247465,-0.010871818686923135,63.64633431826708,44.002252584676214,-1.6391220340459256,-1.3674515103695057,3.464761922363465,5.709063109259461,33.26310478364996,2.2000045776367188,-1.4777951393984665,1.429995346069333,-1.0275427956225798,3.887533487761246,0.20122627522337666,2.6587644169152895,-2.4424078978848485,59.64895843093163,11.948161457908029,1.2287690708459578,10,-0.7899971008300781,-0.464996337890625,4.485002517700195,5.695003509521484,3.970001220703125,1,0.02149634907756881,1.283573506721249,83.37000274658203,-1.7499965940209172,82.2300033569336,-1.6027434483839782,81.72000122070312,0.02149634907756881 7516,2021-10-06,83.01000213623047,83.27999877929688,81.91000366210938,82.66999816894531,17500.0,-0.0031223071612502817,2.1136349843510227,-33.993135011441645,62.135896760600474,47.81735358107974,-1.133006940451878,-1.2636023871299642,3.52333966740035,5.873497972927979,33.12130282205965,1.3699951171875,-1.1381445952738716,1.2280006408691406,-1.0458938695113318,3.501895151249613,0.09105338567890442,2.364947896059377,-1.7237238573652292,52.04677579829833,-0.212109875888288,1.1369472551902389,10,-0.5300025939941406,-0.40000152587890625,4.489995956420898,5.6999969482421875,4.189994812011719,2,0.046500427792024235,-1.666669749247465,83.2699966430664,1.283573506721249,83.37000274658203,-1.7499965940209172,82.2300033569336,0.046500427792024235 7517,2021-10-07,82.75,84.19999694824219,82.61000061035156,83.27999877929688,25900.0,-0.0031321784066908887,-2.92592871675081,-1.5588017502524403,56.864954799872905,50.65105505387153,-0.6479926522536061,-1.0619870571561734,3.564757340152582,6.066754022759284,32.3559822978425,1.589996337890625,-0.7472323408397585,0.9704986572265568,-1.2987883201256096,3.2397856345787233,-0.1641448314495193,2.105142145902633,-1.0600749314931193,44.44437008383415,-9.186017939523062,1.134643488676081,10,-0.1100006103515625,-0.1399993896484375,4.749998092651367,5.9199981689453125,4.25,3,0.047492450817834264,2.1136349843510227,83.01000213623047,-1.666669749247465,83.2699966430664,1.283573506721249,83.37000274658203,0.047492450817834264 7518,2021-10-08,82.8499984741211,83.48999786376953,82.58999633789062,83.18000030517578,22300.0,0.0012084407748773618,-1.1176354432197608,0.6226463983416824,70.7112667963413,54.16847485352831,-0.49602553295099483,-1.2911928992596557,3.2425072073567662,5.900552029603034,31.23770340144634,0.9000015258789062,-0.4071483981185793,1.110497283935544,-1.045331730404797,3.266326298275885,0.03258277676536636,2.1884117911057217,-0.9399948120117188,34.306406747285855,-24.136202446785518,1.0779145071701737,10,-0.20999908447265625,-0.23999786376953125,4.649999618530273,5.819999694824219,4.739997863769531,4,0.05805679271666775,-2.92592871675081,82.75,2.1136349843510227,83.01000213623047,-1.666669749247465,83.2699966430664,0.05805679271666775 7519,2021-10-11,83.44000244140625,84.5199966430664,82.56999969482422,82.7300033569336,14900.0,0.007121351576964141,-2.7863782822858414,-2.1515004392657326,71.65987984494129,58.13199304957357,-0.9438650239568602,-1.941351599862145,2.419629913669354,5.230178137705337,30.306388144671224,1.9499969482421875,-0.01600922758491663,1.6755012512207088,-0.549433769087031,3.9004362715284486,0.5630337410668318,2.787968761374586,-1.2011990356445352,55.839415042170536,-6.295162701127516,1.1124675101538715,10,-0.5,-1.0400009155273438,4.059995651245117,5.2299957275390625,3.5699996948242188,0,0.047938637140008566,-1.1176354432197608,82.8499984741211,-2.92592871675081,82.75,2.1136349843510227,83.01000213623047,0.047938637140008566 7520,2021-10-12,83.6500015258789,84.37999725341797,83.12000274658203,83.2300033569336,23300.0,0.002516767477567239,-2.9374865889421358,0.5915474796101482,70.7112667963413,60.53225485006406,-0.8812707744747144,-2.0575845863761657,1.9930944202463934,4.9290372545059995,28.835508945796867,1.2599945068359375,0.3372166667689953,1.75900039672851,-0.5955599641900022,4.113560757647022,0.581720216269261,2.936280577187759,-1.1218543457031274,66.6667641049176,2.5230879902512697,1.1772801804592528,10,-0.7099990844726562,-1.3250007629394531,3.849996566772461,5.019996643066406,1.9599990844726562,1,0.04447102394316471,-2.7863782822858414,83.44000244140625,-1.1176354432197608,82.8499984741211,-2.92592871675081,82.75,0.04447102394316471 7521,2021-10-13,83.23999786376953,83.5,82.8499984741211,82.8499984741211,16200.0,-0.004901418465396379,-2.333346375053797,0.9285740236148955,65.98912038903603,63.36519877594663,-0.41803268109406133,-1.5340621587618557,2.1554110871682894,5.256245749221421,27.015968905589826,0.8000030517578125,0.5525558887970305,1.226996994018549,-1.1423520391103779,3.596346027147476,0.042322477454078467,2.4116715105830195,-0.6699981689453125,34.3589342306037,-29.541961580585188,1.184674516564465,10,-0.29999542236328125,-0.9149971008300781,3.979999542236328,5.430000305175781,1.25,2,0.04805382151194193,-2.9374865889421358,83.6500015258789,-2.7863782822858414,83.44000244140625,-1.1176354432197608,82.8499984741211,0.04805382151194193 7522,2021-10-14,83.98999786376953,84.4000015258789,83.12000274658203,83.77999877929688,13300.0,0.009010091533489195,1.4854190585533869,0.5384600336476388,69.01227765297617,65.87409934655301,-0.9076167682200378,-2.139357731054247,1.197438948398883,4.426172836183412,25.47632871309734,1.279998779296875,0.8946117714200454,1.8154972076415987,-0.63323987445672,4.2642342897399175,0.5911286665924393,3.039865748690758,-1.1703979492187528,72.82053288469815,10.058628299405505,1.2243685410491565,10,-0.7099952697753906,-1.6649971008300781,2.785001754760742,4.680000305175781,0.20000457763671875,3,0.038218825647301724,-2.333346375053797,83.23999786376953,-2.9374865889421358,83.6500015258789,-2.7863782822858414,83.44000244140625,0.038218825647301724 7523,2021-10-15,83.72000122070312,84.94999694824219,83.38999938964844,84.69000244140625,22100.0,-0.0032146285264149643,1.0939701786006881,-4.619073569482289,62.33060033308764,65.89573307682936,-0.4515190602797077,-1.7902413602085687,1.2504261386991686,4.62281490277482,23.917181997455376,1.55999755859375,0.9845869670238443,1.4370006561279354,-1.0863896404241444,3.960390952680015,0.17530550785188836,2.6986958044039824,-0.8700027465820312,48.319447605553435,-9.939177035244995,1.2616951482760426,10,-0.29000091552734375,-1.3950004577636719,2.6100006103515625,4.549999237060547,1.4099960327148438,4,0.03917819793922517,1.4854190585533869,83.98999786376953,-2.333346375053797,83.23999786376953,-2.9374865889421358,83.6500015258789,0.03917819793922517 7524,2021-10-18,83.08999633789062,83.83000183105469,83.05999755859375,83.83000183105469,14800.0,-0.007525141825448389,1.0810771800317545,0.7628913009281107,61.91112338748515,65.70293186229803,0.15040682536874783,-0.9564591340515847,1.6180991246916392,5.165157497061344,22.01060144202012,0.7700042724609375,1.2487743506271443,0.6464958190917969,-1.6295686909126346,2.9225603290962283,-0.49153643591041885,1.7845280740940126,1.8600006103515625,11.428478007346023,-46.1791550647272,1.1380322550022184,10,0.34000396728515625,-0.8049964904785156,2.6925048828125,4.785003662109375,2.5,0,0.05415814416094644,1.0939701786006881,83.72000122070312,1.4854190585533869,83.98999786376953,-2.333346375053797,83.23999786376953,0.05415814416094644 7525,2021-10-19,83.12999725341797,83.2300033569336,82.54000091552734,83.12999725341797,15400.0,0.0004814167443776274,5.899603295697284,-0.0,54.13284762512427,64.81370418057845,0.09885413544276389,-0.809567094653147,1.45686015427259,5.03555953037889,19.83666149022772,0.69000244140625,1.4168149784214563,0.541497039794919,-1.4980302896645838,2.581024369254422,-0.4782666249348324,1.5612607045246705,1.8199996948242188,24.481216146484616,-27.75849667620896,1.0197636647297534,10,0.6150016784667969,-0.8449974060058594,2.555004119873047,4.745002746582031,2.44000244140625,1,0.0466739445567943,1.0810771800317545,83.08999633789062,1.0939701786006881,83.72000122070312,1.4854190585533869,83.98999786376953,0.0466739445567943 7526,2021-10-20,83.19999694824219,84.0,82.5999984741211,82.87999725341797,23000.0,0.000842050970010666,-2.181831580590066,100.0,63.85760780425359,65.59066562550964,0.0655306886980469,-0.7179022365297243,1.2491067268779972,4.854543296406732,17.806189413182867,1.4000015258789062,1.3222892709750482,0.485496902465826,-1.359694738302224,2.330688543233876,-0.4370989179181919,1.4080927228498439,1.653600158691404,27.385772580354118,-24.884846360030306,0.9225958203840221,10,0.5450019836425781,-0.9149971008300781,0.9900016784667969,4.095001220703125,-0.2899932861328125,2,0.028966391232064792,5.899603295697284,83.12999725341797,1.0810771800317545,83.08999633789062,1.0939701786006881,83.72000122070312,0.028966391232064792 7527,2021-10-21,83.16000366210938,83.91000366210938,82.8499984741211,83.30999755859375,30200.0,-0.0004806885528817473,-1.7532449517468245,-0.4687313735307441,59.54825236832252,64.35033068906311,0.18975383296582038,-0.5252693383510092,1.158035048242425,4.764436877724421,15.857035407960346,1.0600051879882812,1.2159963242655039,0.3315032958984432,-1.306571917580854,1.9695785093777403,-0.48753431084121246,1.1505409026380988,1.6010495971679717,25.726297394921538,-25.141722431194886,0.8190376067396495,10,0.5849952697753906,-0.8750038146972656,0.7649955749511719,3.8699951171875,0.029998779296875,3,0.0159931955638688,-2.181831580590066,83.19999694824219,5.899603295697284,83.12999725341797,1.0810771800317545,83.08999633789062,0.0159931955638688 7528,2021-10-22,83.48999786376953,84.16999816894531,83.18000030517578,83.30999755859375,23300.0,0.003968184068401159,-3.500043349343691,-1.2000508646998982,51.47777326778815,62.10787440271277,-0.0445994227068951,-0.6873049139873331,0.7029439049730968,4.326975694916285,13.829427878752073,1.0099945068359375,1.1481919236837541,0.5324977874755916,-0.8569178606464192,1.9219134355976024,-0.16221003658542088,1.2272056115366041,1.1822133017578125,58.28211957106816,12.202707929943479,0.6947078240610065,10,0.2550010681152344,-1.2049980163574219,0.2700004577636719,3.479999542236328,-1.089996337890625,4,0.008384292676338445,-1.7532449517468245,83.16000366210938,-2.181831580590066,83.19999694824219,5.899603295697284,83.12999725341797,0.008384292676338445 7529,2021-10-25,84.44999694824219,84.69999694824219,82.79000091552734,83.68000030517578,23800.0,0.011498372368377474,2.007875718636798,4.277751875556309,61.99189607876279,61.13905543409292,-0.9457164659460346,-1.5246385706317085,-0.39872161491942393,3.2839598870241105,12.682870563723666,1.9099960327148438,1.191958500752719,1.364997100830081,-0.08260564719027741,2.8125998488504393,0.6411957268199018,2.08879847484026,-1.9099960327148438,88.42590466771453,42.242754445591736,0.7238013740101816,10,-0.7049980163574219,-2.164997100830078,-0.8124980926513672,2.4350013732910156,-2.7099990844726562,0,0.008052105740069315,-3.500043349343691,83.48999786376953,-1.7532449517468245,83.16000366210938,-2.181831580590066,83.19999694824219,0.008052105740069315 7530,2021-10-26,84.97000122070312,86.98999786376953,84.55999755859375,84.55999755859375,52600.0,0.006157540452957466,-10.853554149609229,0.532474609858806,68.91890896718918,61.46458749833216,-1.4067193640428712,-1.8521331310719518,-1.0550140380937876,2.6794475124604133,12.558555656622259,2.5400009155273438,1.1383826875104148,1.7025012969970703,0.27158262020314794,3.1334199737909927,0.987041958600102,2.4179606353940386,-2.3868003845214787,53.98640264439369,8.191978072117848,0.7154593383969637,10,-0.2050018310546875,-1.56500244140625,-1.5375003814697266,1.7099990844726562,-1.75,1,0.007296635380492855,2.007875718636798,84.44999694824219,-3.500043349343691,83.48999786376953,-1.7532449517468245,83.16000366210938,0.007296635380492855 7531,2021-10-27,84.23999786376953,86.04000091552734,82.98999786376953,86.04000091552734,33200.0,-0.008591306890033623,2.3888865341414824,-4.390212132489766,63.185818242214985,60.817203119358695,-0.5810524632483407,-1.04828722219834,-0.45453834398213644,3.317125382574048,12.119497499554138,3.0500030517578125,1.0097556611894731,0.8914981842040959,-0.5682090447794508,2.3512054131876425,0.16164456971232255,1.6213517986958692,-1.4805251464843678,34.523761948185474,-10.968801541395841,0.7298536144917732,10,0.5250015258789062,-0.7000007629394531,-0.8074970245361328,2.44000244140625,-1.1399993896484375,2,0.01578824625809605,-10.853554149609229,84.97000122070312,2.007875718636798,84.44999694824219,-3.500043349343691,83.48999786376953,0.01578824625809605 7532,2021-10-28,84.80999755859375,85.36000061035156,83.94999694824219,84.33000183105469,25900.0,0.006766378315274935,-1.2741893804220759,-0.2666638409697792,66.01305722915973,61.226364996700035,-1.1426665145948078,-1.449225212511152,-1.1459217480349082,2.664202999191417,12.29219224225412,1.410003662109375,0.8916585252855924,1.3069980621337862,-0.07922016513253993,2.6932162894001124,0.613888948500616,2.0001071757669564,-1.8813038354492164,48.09519311464808,1.1385951830987295,0.6931091136331632,10,-0.0449981689453125,-1.1599998474121094,-1.3774967193603516,1.8700027465820312,0.0500030517578125,3,-0.022402947189943068,2.3888865341414824,84.23999786376953,-10.853554149609229,84.97000122070312,2.007875718636798,84.44999694824219,-0.022402947189943068 7533,2021-10-29,84.5,86.23999786376953,83.94000244140625,84.94999694824219,38300.0,-0.0036552006546112237,-1.9299452819002634,-0.9375019868391773,59.07532725420008,60.91127653744614,-0.7938749986573015,-1.0123492381918169,-0.9073188526745071,2.9105084386392264,12.355322735403979,2.2999954223632812,0.8349804834134744,0.8835006713867131,-0.43386921388579935,2.2008705566592255,0.22481572875045686,1.5421856140229693,-1.5100021362304688,40.714293499387836,-4.907240094847182,0.6586849426362568,10,0.2649993896484375,-0.8500022888183594,-1.3249988555908203,2.1800003051757812,1.2900009155273438,4,-0.0155029296875,-1.2741893804220759,84.80999755859375,2.3888865341414824,84.23999786376953,-10.853554149609229,84.97000122070312,-0.0155029296875 7534,2021-11-01,85.06999969482422,85.41000366210938,83.62999725341797,84.4800033569336,54400.0,0.006745558518629791,1.8031502685297545,-1.3111118646366688,61.45160377335273,61.72447166502708,-1.1772780431750505,-1.5267358470157006,-1.5877278082233488,2.2702235546186387,12.365995932649184,1.7800064086914062,0.6906441729230437,1.3685005187988253,-0.09335515035878927,2.83035618795644,0.637572684220018,2.0994283533776326,-1.920001831054691,52.00004577636719,8.667134761620197,0.73092783457881,11,-0.27500152587890625,-1.2600021362304688,-2.1074981689453125,1.6100006103515625,0.3600006103515625,0,-0.03138589606822062,-1.9299452819002634,84.5,-1.2741893804220759,84.80999755859375,2.3888865341414824,84.23999786376953,-0.03138589606822062 7535,2021-11-02,85.05999755859375,85.33999633789062,84.33000183105469,84.87999725341797,27300.0,-0.00011757536459799933,1.7297227634983967,0.3050871566751151,65.68966492462022,61.928033567290036,-0.9663352139086641,-1.4501030203746694,-1.7305025114894192,2.2021432061758333,13.329754561583975,1.0099945068359375,0.6430359078576942,1.268998336791995,-0.29708781688373165,2.8350844904677217,0.4859552599541246,2.0520414136298655,-1.7563996948242249,63.69229830228365,18.43010607117705,0.7830430768378659,11,-0.1699981689453125,-1.25,-2.382495880126953,1.6200027465820312,0.9599990844726562,1,-0.03903126957577485,1.8031502685297545,85.06999969482422,-1.9299452819002634,84.5,-1.2741893804220759,84.80999755859375,-0.03903126957577485 7536,2021-11-03,86.87000274658203,87.05000305175781,84.63999938964844,84.87999725341797,36500.0,0.021279158710784785,1.0510616193753652,11.055567329292586,70.9912873656793,63.19948190032967,-2.4596629003575714,-3.115850688188786,-3.628656914858624,0.31277066679564314,14.251989147463911,2.410003662109375,0.6978410277427542,2.8860034942626953,0.8456062797951489,4.926400708730242,1.865804887028915,3.9062021014964756,-3.4189488828125008,94.73684210526315,50.77284709195972,1.020198607233775,11,-1.9500007629394531,-2.729999542236328,-4.027502059936523,-0.19000244140625,1.2599945068359375,2,-0.04201682295932141,1.7297227634983967,85.05999755859375,1.8031502685297545,85.06999969482422,-1.9299452819002634,84.5,-0.04201682295932141 7537,2021-11-04,86.68000030517578,88.38999938964844,86.44000244140625,88.38999938964844,30800.0,-0.00218720427534147,1.2806994061561663,-0.8592936503676668,71.8288811694793,65.4607161116287,-1.9197185931073335,-2.757715880662559,-3.48634073709637,0.4183016460191027,16.163971391850758,1.9499969482421875,0.8402516450449014,2.4995010375976534,0.21690228003265588,4.782099795162651,1.3582016588151617,3.640800416380145,-3.0130094901269473,64.07566560827564,19.809055113489336,1.1412993787824957,11,-1.0900001525878906,-1.8699989318847656,-3.789999008178711,0.0,1.6200027465820312,3,-0.04130135923454681,1.0510616193753652,86.87000274658203,1.7297227634983967,85.05999755859375,1.8031502685297545,85.06999969482422,-0.04130135923454681 7538,2021-11-05,87.66000366210938,88.27999877929688,86.80999755859375,86.80999755859375,33000.0,0.011305991618404176,-2.4588015653610023,-0.49707985883381745,82.04771524936226,67.68914046391752,-2.5099488437298163,-3.540407813374884,-4.456558485209442,-0.6411723667563507,18.163707058674056,1.5999984741210938,0.9614149707752802,3.239004135131836,0.566389324721186,5.911618945542486,1.9026967299265038,4.575311540337168,-3.6151721610925733,84.66396218642961,34.74636516739005,1.336307405205326,11,-1.9700050354003906,-2.8500022888183594,-4.87750244140625,-0.9800033569335938,0.6599960327148438,4,-0.03194162599571171,1.2806994061561663,86.68000030517578,1.0510616193753652,86.87000274658203,1.7297227634983967,85.05999755859375,-0.03194162599571171 7539,2021-11-08,87.44000244140625,87.68000030517578,86.80000305175781,87.68000030517578,17900.0,-0.0025097103754538885,6.333375719235782,-0.28234840053136107,79.48017872183206,68.86261488110006,-2.035239342132641,-3.16778562756528,-4.279417409244715,-0.5070390984290327,19.559309849061474,0.8799972534179688,1.1376301740106385,2.819002914428708,-0.12899035337602527,5.7669961822334415,1.3450062805263485,4.292999548331068,-3.047557509298912,76.60104631759347,22.496565313262877,1.4739966339023651,11,-1.7500038146972656,-2.2900009155273438,-5.042501449584961,-0.9600028991699219,2.4099960327148438,0,-0.018870099265888896,-2.4588015653610023,87.66000366210938,1.2806994061561663,86.68000030517578,1.0510616193753652,86.87000274658203,-0.018870099265888896 7540,2021-11-09,87.37000274658203,87.79000091552734,86.68000030517578,87.08999633789062,18500.0,-0.00080054543538155,-1.0181857274637776,-1.1667037543313095,78.52259123695254,70.56670076940424,-1.7757351240291683,-2.9563783596385917,-4.179182977954866,-0.4726122052291686,20.988287400638956,1.1100006103515625,1.3631983826449243,2.5630031585693303,-0.5893699354166131,5.715376252555274,0.9868166115763586,4.139189705562302,-2.657753457871408,72.80008951822917,14.683188735441036,1.5761865469929714,11,-1.3600044250488281,-2.220001220703125,-4.897502899169922,-0.8900032043457031,2.2999954223632812,1,-0.02220444523772369,6.333375719235782,87.44000244140625,-2.4588015653610023,87.66000366210938,1.2806994061561663,86.68000030517578,-0.02220444523772369 7541,2021-11-10,87.23999786376953,87.94999694824219,87.0199966430664,87.47000122070312,20100.0,-0.0014879807568460857,-1.7760962889579703,-0.8214217596250784,77.5674658611144,71.85052395073254,-1.3135631901073879,-2.647054348257825,-4.060128053377923,-0.3876001019353339,22.75653414749469,0.9300003051757812,1.4691113849959265,2.2329982757568416,-1.0071090257011122,5.473105577214795,0.6129446250278647,3.8530519264858185,-2.2335285669838782,41.02547048006573,-20.313343599214008,1.6200536507289736,11,-1.2299995422363281,-2.089996337890625,-4.597497940063477,-0.7599983215332031,1.1700057983398438,2,-0.013984425155629032,-1.0181857274637776,87.37000274658203,6.333375719235782,87.44000244140625,-2.4588015653610023,87.66000366210938,-0.013984425155629032 7542,2021-11-11,87.19999694824219,87.36000061035156,86.37999725341797,87.36000061035156,14600.0,-0.0004585157783910665,11.249761586877742,0.6956579427472054,76.08992139925422,73.74103441129412,-1.0045247506235881,-2.4814638754551197,-4.022418648004248,-0.38449948617756036,23.734996353217017,0.9800033569335938,1.4996979142439386,2.0324974060058594,-1.3118345783429959,5.376829390354715,0.36033141383143175,3.704663398180287,-1.9228452440275134,43.157844015146345,-17.800612076366697,1.6721659921744285,11,-1.1899986267089844,-1.7349967956542969,-4.654996871948242,-0.7199974060058594,0.45000457763671875,3,0.01066514148765152,-1.7760962889579703,87.23999786376953,-1.0181857274637776,87.37000274658203,6.333375719235782,87.44000244140625,0.01066514148765152 7543,2021-11-12,87.0,87.4000015258789,86.72000122070312,87.4000015258789,17300.0,-0.002293543064696424,2.399988555951859,2.4999523173755485,70.07869663947326,74.6996002853075,-0.46109871344636133,-2.13247124833498,-3.8470720375287044,-0.2018637978927984,24.40743964562003,0.6800003051757812,1.6239039597047906,1.6685005187988224,-1.6985700474059513,5.035571085003596,-0.01503476430356443,3.3520358019012093,-1.4738204809506215,39.490628477571036,-17.250092127314524,1.683535283102385,11,-0.6399993896484375,-1.5349998474121094,-4.375,-0.5200004577636719,1.0699996948242188,4,0.014942563813308274,11.249761586877742,87.19999694824219,-1.7760962889579703,87.23999786376953,-1.0181857274637776,87.37000274658203,0.014942563813308274 7544,2021-11-15,87.58999633789062,87.58999633789062,86.5199966430664,87.37000274658203,29000.0,0.006781567102191133,8.727553320617305,-0.5499818802571096,70.40490371771776,75.22351570676278,-0.7331390924082513,-2.4960257713061083,-4.420876575019918,-0.8128327295819844,25.35100155846852,1.0699996948242188,1.708428553950455,2.033496856689453,-1.3041828179463835,5.37117653132529,0.36465701937153483,3.7023366940073714,-1.8347112291933172,77.07002036125434,19.155506811503372,1.6688398373179147,11,-1.0749969482421875,-2.1249961853027344,-4.964996337890625,-1.1099967956542969,1.5200042724609375,0,0.008334323409690647,2.399988555951859,87.0,11.249761586877742,87.19999694824219,-1.7760962889579703,87.23999786376953,0.008334323409690647 7545,2021-11-16,87.01000213623047,87.7699966430664,86.76000213623047,87.70999908447266,21000.0,-0.0066216945531398785,1.4634250730382032,-3.1818970001734006,72.0893332132749,75.34552080094006,0.17048009496477334,-1.6974778237822932,-3.824003934414094,-0.2534048904423827,26.85327442948259,1.0099945068359375,1.8770417515043505,1.2595024108886719,-1.932182069691052,4.451186891468396,-0.336339829401183,2.8553446511785268,-1.0439398850570711,40.12770734220028,-19.88860050512215,1.5958422402898609,11,0.3749961853027344,-1.5450019836425781,-4.340000152587891,-0.5300025939941406,2.30999755859375,1,0.03263988355550285,8.727553320617305,87.58999633789062,2.399988555951859,87.0,11.249761586877742,87.19999694824219,0.03263988355550285 7546,2021-11-17,85.61000061035156,87.08000183105469,85.04000091552734,87.08000183105469,31800.0,-0.0160901217274646,1.775509144885715,2.1000108991825615,55.63381946504021,73.54606950044683,1.5343026548418663,-0.11348591504491878,-2.4275574020667534,1.1243867117932496,27.318642287223938,2.0400009155273438,1.9641236298471227,-0.26099929809569744,-3.220793258375778,2.6987946621843832,-1.7408962782357378,1.218897682044343,2.779998779296875,20.879142376462305,-38.96609889489823,1.4798969801400437,11,1.0499992370605469,-0.14500045776367188,-2.977499008178711,0.8699989318847656,3.7299957275390625,2,0.04742433745646801,1.4634250730382032,87.01000213623047,8.727553320617305,87.58999633789062,2.399988555951859,87.0,0.04742433745646801 7547,2021-11-18,84.48999786376953,86.20999908447266,83.41999816894531,85.55999755859375,39900.0,-0.013082615799521524,1.3544284238075464,0.7278903444123814,49.93677546174168,69.97818730182233,2.5825691050304727,1.171319674996056,-1.2800316805568457,2.2138446033592345,27.628634038970823,2.7900009155273438,2.0109982002591806,-1.4475017547607365,-4.203587008031093,1.3085834985096199,-2.8255443813959147,-0.06945912812555832,3.833001556396482,24.597702762192565,-36.11147021238284,1.37804262663518,11,1.1949996948242188,0.9750022888183594,-1.8574962615966797,1.9900016784667969,5.810005187988267,3,0.04639609299861047,1.775509144885715,85.61000061035156,1.4634250730382032,87.01000213623047,8.727553320617305,87.58999633789062,0.04639609299861047 7548,2021-11-19,84.19000244140625,85.55000305175781,84.19000244140625,84.30999755859375,43700.0,-0.0035506619712192267,-21.6675991861648,0.1121450013191013,44.2408609624013,66.06270755077448,2.613409303883344,1.608937649551848,-0.9828339759060896,2.469424958614468,27.772403139014312,1.3600006103515625,1.8476648325413265,-1.7824974060058594,-4.423071879375826,0.8580770673641069,-3.1027846426908354,-0.4622101693208833,3.93687692871093,17.701253851968648,-42.28744450480994,1.3202872366849807,11,1.4949951171875,1.2749977111816406,-1.3875007629394531,2.270000457763672,5.909996032714844,4,0.041097505453580485,1.3544284238075464,84.48999786376953,1.775509144885715,85.61000061035156,1.4634250730382032,87.01000213623047,0.041097505453580485 7549,2021-11-22,85.12999725341797,86.33000183105469,83.5999984741211,84.33999633789062,31300.0,0.011165159576588923,-1.4052928582711834,-6.583608850457782,50.40839963428759,62.938908483811694,1.4653814586166334,0.7615435417962004,-1.8918724722012144,1.4900301929361603,27.51938770983804,2.7300033569335938,1.705651126376111,-0.876502609252924,-3.451225277276592,1.698220058770744,-2.163863943264758,0.41085872475890994,2.8086068686523333,39.310337570133456,-19.375030993389892,1.2873613340118368,11,0.5550003051757812,0.3350028991699219,-2.2524967193603516,1.2400054931640625,4.5,0,0.034535446214738474,-21.6675991861648,84.19000244140625,1.3544284238075464,84.48999786376953,1.775509144885715,85.61000061035156,0.034535446214738474 7550,2021-11-23,85.58999633789062,85.93000030517578,84.75,85.37000274658203,28800.0,0.005403489948476281,1.6222184546263723,0.2784725776700436,41.13568182226454,58.89093247949505,0.8116936214424726,0.36930916795657254,-2.256258752673631,1.0085538902697095,25.995978409670293,1.1800003051757812,1.3863572295074391,-0.4475032806396513,-2.9843314260109253,2.0893248647316227,-1.7159173533252954,0.8209107920459928,2.167863546054676,59.289508133843626,4.951072124304602,1.2684140726856399,11,0.005001068115234375,-0.12499618530273438,-2.7324962615966797,0.7800064086914062,4.57000732421875,1,0.04112635147879584,-1.4052928582711834,85.12999725341797,-21.6675991861648,84.19000244140625,1.3544284238075464,84.48999786376953,0.04112635147879584 7551,2021-11-24,85.56999969482422,85.61000061035156,84.77999877929688,85.58999633789062,14900.0,-0.00023363294686284952,26.664335664335663,-0.09089647997225594,42.12764161479391,55.11734583677723,0.6368617840312254,0.5207544373458859,-2.128594214537685,1.0217480316390777,25.790573018362966,0.8300018310546875,1.077681983183595,-0.5340000152587834,-2.938719467665436,1.8707194371478693,-1.7363597414621097,0.6683597109445429,2.014345720521078,73.88312096901053,19.918128231037343,1.2023597262033285,11,0.024997711181640625,-0.07500076293945312,-2.5550003051757812,0.8000030517578125,5.019996643066406,2,0.04382377016914751,1.6222184546263723,85.58999633789062,-1.4052928582711834,85.12999725341797,-21.6675991861648,84.19000244140625,0.04382377016914751 7552,2021-11-26,82.91000366210938,85.08999633789062,82.7300033569336,84.56999969482422,19100.0,-0.031085614610277257,-1.3366305969444603,83.01373521556658,22.794899043570666,49.863590548343616,2.9327350702165944,3.1949142494602825,0.6116697520622125,3.663236836735365,25.916711694372896,2.839996337890625,0.6929896852204251,-3.098996353149417,-5.844878616075519,-0.35311409022331475,-4.471937484612468,-1.7260552216863658,4.507767863379925,5.000010596385785,-43.21948759590013,1.3729411314630502,11,2.339996337890625,2.6499977111816406,0.1049957275390625,1.6299972534179688,7.849998474121108,4,0.07755388242395922,26.664335664335663,85.56999969482422,1.6222184546263723,85.58999633789062,-1.4052928582711834,85.12999725341797,0.07755388242395922 7553,2021-11-29,83.19000244140625,83.97000122070312,82.93000030517578,83.62000274658203,35300.0,0.0033771410798386636,-1.189465061556871,0.2590369474995289,25.824740478422385,44.91023907731079,2.2970077118568497,2.9636917216687095,0.3913794806608166,3.36489384071713,25.580509587419066,1.05999755859375,0.2994817792135791,-2.753497695922846,-5.705686580692827,0.19869118884713544,-4.2295921383078365,-1.2774032535378552,3.946502993969702,12.777757762382407,-30.535906024454462,1.4760944423849907,11,2.05999755859375,2.3699989318847656,-0.1750030517578125,1.3499984741210938,7.540000915527344,0,0.08546700807418994,-1.3366305969444603,82.91000366210938,26.664335664335663,85.56999969482422,1.6222184546263723,85.58999633789062,0.08546700807418994 7554,2021-11-30,82.4000015258789,83.29000091552734,82.0199966430664,83.0199966430664,41400.0,-0.009496344420518166,1.1896556260029991,1.441848086442753,23.86954749809867,39.552485108957875,2.5405528112878812,3.734897044880384,1.2869775996733779,4.08163365138482,25.682702302024502,1.2700042724609375,-0.12020251444229757,-3.409998703002927,-6.745144123304158,-0.07485328270169589,-5.077571413153535,-1.7424259928523185,4.472113784790508,9.718785854218211,-28.631349249778637,1.667572710150614,11,2.1499977111816406,2.8049964904785156,0.6149978637695312,2.1399993896484375,8.80999755859375,1,0.09344656317541311,-1.189465061556871,83.19000244140625,-1.3366305969444603,82.91000366210938,26.664335664335663,85.56999969482422,0.09344656317541311 7555,2021-12-01,81.73999786376953,83.61000061035156,81.66999816894531,83.02999877929688,34000.0,-0.008009753032614864,-1.7132895487987707,2.080663024217366,22.60950180856561,35.88311648046071,2.6534277907349377,4.35679694107111,2.0358028814847984,4.680080996427179,25.858814240837308,1.94000244140625,-0.5043828883924988,-3.9040023803710966,-7.695585065520461,-0.11241969522173179,-5.799793722945779,-2.008211037796414,4.743947953491642,1.776640899725807,-34.73824840051032,1.8957913425746853,12,2.2600021362304688,3.2900009155273438,1.2750015258789062,2.8000030517578125,8.930000305175781,2,0.09652556393258238,1.1896556260029991,82.4000015258789,-1.189465061556871,83.19000244140625,-1.3366305969444603,82.91000366210938,0.09652556393258238 7556,2021-12-02,83.22000122070312,83.52999877929688,81.93000030517578,82.0999984741211,38400.0,0.018106231901305003,-1.1917801060800042,-0.8682185672125524,32.66549434307346,33.96408524505313,0.892618804050727,2.7292543321865708,0.6491432558418495,3.1594358893406707,25.17593932637585,1.7900009155273438,-0.939355687814384,-2.2414989471435547,-6.1346247390390545,1.651626844751945,-4.188061843091305,-0.2949360511958048,2.782549831726456,45.321750924674184,9.248636874372764,1.9465628959477494,12,0.779998779296875,1.80999755859375,0.8649978637695312,1.3199996948242188,7.269996643066392,3,0.08339344315798614,-1.7132895487987707,81.73999786376953,1.1896556260029991,82.4000015258789,-1.189465061556871,83.19000244140625,0.08339344315798614 7557,2021-12-03,83.0999984741211,83.66999816894531,82.7300033569336,83.62000274658203,23700.0,-0.0014419940497690797,2.0322652096869462,-0.4642883904060599,32.89470954391558,32.70340175411027,0.8881090946203329,2.706040742124202,0.8565723510086798,3.223475719960703,23.852302977326868,0.9399948120117188,-1.3825320749030823,-2.1825016021728487,-6.167847444895571,1.8028442405498737,-4.17517452353421,-0.18982868081148752,2.4692972899600534,62.17384381654979,25.436970572953527,1.9926729213613625,12,0.9000015258789062,1.9300003051757812,1.052499771118164,1.44000244140625,6.209999084472656,4,0.09013234658604796,-1.1917801060800042,83.22000122070312,-1.7132895487987707,81.73999786376953,1.1896556260029991,82.4000015258789,0.09013234658604796 7558,2021-12-06,84.86000061035156,85.5199966430664,83.68000030517578,83.68000030517578,32700.0,0.021179328141366582,-2.118637054278602,-2.2692127116406,39.14082159587369,31.451448638730945,-0.8569797328773774,0.7647215500553557,-0.794716860361234,1.3975373230448298,21.91429594721169,2.4199981689453125,-1.5842350075043754,-0.2824993133544922,-4.109773833583532,3.5447752068745473,-2.196136573469019,1.6311379467600347,-3.19000244140625,82.8572391092827,49.10629991616327,1.913637260114523,12,-1.0600013732910156,0.1699981689453125,-0.6525020599365234,-0.31999969482421875,3.0199966430664062,0,0.0695262960575469,2.0322652096869462,83.0999984741211,-1.1917801060800042,83.22000122070312,-1.7132895487987707,81.73999786376953,0.0695262960575469 7559,2021-12-07,85.79000091552734,86.48999786376953,85.19000244140625,85.19000244140625,25700.0,0.010959230479457904,-3.3333290947700367,0.508473151650341,45.278632377690506,31.911776478222716,-1.8813578443978116,-0.31118544469680387,-1.6348716038883424,0.3744049682028532,19.939379818633505,1.6299972534179688,-1.6383505838602446,0.7300010681152287,-2.9573245400065247,4.417326676236982,-1.1136617359456409,2.5736638721760983,-4.043002777099616,85.47724081821303,50.36283917700073,1.8436628040608758,12,-1.7100028991699219,-0.7600021362304688,-1.5825023651123047,-1.25,2.7699966430664062,1,0.05758249666264015,-2.118637054278602,84.86000061035156,2.0322652096869462,83.0999984741211,-1.1917801060800042,83.22000122070312,0.05758249666264015 7560,2021-12-08,85.43000030517578,86.0999984741211,84.76000213623047,85.9000015258789,38400.0,-0.004196300343976445,2.0804686403816475,-0.7833373599684651,49.24242278286725,32.70230771911976,-1.7281755169951083,-0.10959603850216126,-1.1686581963150502,0.6537228016908045,17.870962485404444,1.339996337890625,-1.6238527827252511,0.4670005798339787,-3.063181005995446,3.9971821656634035,-1.2980902130807408,2.232091372748698,-3.493282177734386,76.75442705893376,38.19363795663132,1.765090792914715,12,-1.3500022888183594,-0.40000152587890625,-1.12750244140625,-0.8899993896484375,3.4300003051757812,2,0.06765771694544509,-3.3333290947700367,85.79000091552734,-2.118637054278602,84.86000061035156,2.0322652096869462,83.0999984741211,0.06765771694544509 7561,2021-12-09,86.0199966430664,86.5199966430664,85.30000305175781,85.38999938964844,64100.0,0.006906196134648601,-2.0123673081089226,-1.340416206739822,56.740088164951004,36.47399539927312,-2.5117660266261197,-0.8386775773591921,-1.6853054460081864,-0.03174887608076915,15.717250946545946,1.2199935913085938,-1.7262116283341982,1.1179969787597628,-2.2864418095271475,4.522435767046673,-0.5842224153836924,2.820216372903218,-3.9011473261718805,86.80736449245313,44.56028402198768,1.702219394143452,12,-1.9249992370605469,-0.9899978637695312,-1.6699981689453125,-1.4799957275390625,0.5800018310546875,3,0.05405721584916745,2.0804686403816475,85.43000030517578,-3.3333290947700367,85.79000091552734,-2.118637054278602,84.86000061035156,0.05405721584916745 7562,2021-12-10,88.12999725341797,88.83000183105469,86.55999755859375,86.55999755859375,42400.0,0.02452918731335063,-1.8917257499404714,2.49207387223736,64.9695896648341,40.823423086652205,-4.2504186494040255,-3.030824477430201,-3.6669120992360007,-2.215705594769389,14.570560060003418,2.8100051879882812,-1.7327946364947877,3.181497573852539,-0.3770177386757183,6.740012886380796,1.4022399175884175,4.960755230116661,-5.747079096953129,86.40768213137072,39.35975024428288,1.7792576562641285,12,-2.8799972534179688,-2.8799972534179688,-3.599994659423828,-3.589996337890625,-1.089996337890625,4,0.026778630249645552,-2.0123673081089226,86.0199966430664,2.0804686403816475,85.43000030517578,-3.3333290947700367,85.79000091552734,0.026778630249645552 7563,2021-12-13,88.30000305175781,89.05000305175781,87.69000244140625,88.12999725341797,28000.0,0.0019290344223090727,-1.590488646684832,0.10828396903534306,62.79259080914024,45.14820567676793,-4.044684647592888,-3.2658874122890893,-3.7203426615903936,-2.4464962697386454,13.378671450360258,1.3600006103515625,-1.7455910447329472,3.286503219604498,-0.47168277149225446,7.04468921070125,1.4074102240561217,5.165596215152874,-5.401318201325779,82.51748624841943,33.06602131896606,1.8790929955483773,12,-2.94000244140625,-2.94000244140625,-3.1000022888183594,-3.7600021362304688,-2.470001220703125,0,0.011438215990138945,-1.8917257499404714,88.12999725341797,-2.0123673081089226,86.0199966430664,2.0804686403816475,85.43000030517578,0.011438215990138945 7564,2021-12-14,88.31999969482422,89.41999816894531,88.13999938964844,88.30999755859375,39800.0,0.00022646254105662678,-6.314310626702997,0.05883408876722165,61.42260381239741,49.460772566082575,-3.5052309448443424,-3.4028561089943423,-3.657879387475674,-2.54135078387327,12.397421044810919,1.279998779296875,-1.3160572655135923,3.2699996948242216,-0.6058847498486131,7.145884139497056,1.3320574724878043,5.207941917160639,-4.80618302425961,76.394862433386,27.023433053312203,1.937942222336415,12,-2.645000457763672,-2.7750015258789062,-3.0699996948242188,-4.314998626708984,-2.3199996948242188,1,-0.004981911717919063,-1.590488646684832,88.30000305175781,-1.8917257499404714,88.12999725341797,-2.0123673081089226,86.0199966430664,-0.004981911717919063 7565,2021-12-15,89.8499984741211,90.05000305175781,87.5999984741211,88.31999969482422,47200.0,0.017323355803708695,1.5388544096137882,152.9672006102212,65.89894741615322,53.153378463091435,-4.206169531072661,-4.963670297057433,-5.082715396364961,-4.143180020586826,11.364098471440192,2.4500045776367188,-0.8635069851547428,4.657998657226557,0.3014698820433921,9.014527432409722,2.4797342696349745,6.836263044818139,-5.6274400237508075,95.78937731291118,47.472953413787195,2.1782643875915806,12,-3.4599952697753906,-3.9899978637695312,-4.429998397827148,-5.844997406005859,-3.2999954223632812,2,-0.01435727253683694,-6.314310626702997,88.31999969482422,-1.590488646684832,88.30000305175781,-1.8917257499404714,88.12999725341797,-0.01435727253683694 7566,2021-12-16,89.66999816894531,90.9800033569336,89.3499984741211,90.18000030517578,64100.0,-0.0020033423286882623,-1.8347873392024308,-0.33333499551211726,80.78318644331601,58.4743203408026,-3.369342185177274,-4.705144903831567,-4.789094029141793,-4.0348700011100505,12.075353296504767,1.6300048828125,-0.26463500933158457,4.274998474121091,-0.519855009653142,9.069851957895324,1.8775717322339744,6.672425216008207,-4.631597474380769,70.36191245540176,15.881918746178904,2.3974267418871142,12,-2.339996337890625,-3.3449974060058594,-4.089998245239258,-5.664997100830078,-4.3699951171875,3,-0.00903309440318767,1.5388544096137882,89.8499984741211,-6.314310626702997,88.31999969482422,-1.590488646684832,88.30000305175781,-0.00903309440318767 7567,2021-12-17,88.41000366210938,92.0999984741211,88.20999908447266,89.95999908447266,212800.0,-0.014051461275397914,-2.9897335978183897,3.0391939802833337,71.82273532777673,62.105644088791834,-1.4269733707365901,-3.3059114579971407,-3.419395157993648,-2.859570177624022,13.021546712121438,3.8899993896484375,0.44415773996952623,2.8190036773681584,-2.137827717302713,7.77583507203903,0.3405879800327227,5.297419374703594,-2.420946541565783,18.00011528862847,-40.03007768325748,2.4784156973354383,12,0.01999664306640625,-1.5250053405761719,-2.8300037384033203,-4.405002593994141,-5.8800048828125,4,-0.020472855027875214,-1.8347873392024308,89.66999816894531,1.5388544096137882,89.8499984741211,-6.314310626702997,88.31999969482422,-0.020472855027875214 7568,2021-12-20,87.6500015258789,88.19999694824219,86.47000122070312,88.19999694824219,46700.0,-0.008596336441010544,5.2909459140784305,0.3548368043079134,72.00333825758302,65.07505585322434,-0.25657119756573366,-2.3962617193024016,-2.5594818252506,-2.189701642839424,13.60211691350778,1.94000244140625,0.9841277405948006,1.8860015869140625,-3.106339000192179,6.878342174020304,-0.6101687066390582,4.382171880467183,4.4499969482421875,20.959163069918084,-41.39829006415504,2.4961702935531207,12,0.779998779296875,-0.7650032043457031,-1.9125022888183594,-3.645000457763672,-5.230003356933594,0,-0.006959504845775233,-2.9897335978183897,88.41000366210938,-1.8347873392024308,89.66999816894531,1.5388544096137882,89.8499984741211,-0.006959504845775233 7569,2021-12-21,88.06999969482422,89.45999908447266,86.87999725341797,87.69999694824219,25800.0,0.004791764536607568,-1.567163272665161,-0.6727378656937951,77.0744247607412,68.16750051743254,-0.3566448625507803,-2.724389869882714,-2.8916489311733358,-2.7046930823441926,14.55628109163899,2.5800018310546875,1.5880133808959584,2.1589996337890653,-2.9269966471229907,7.244995914701121,-0.38399850666695556,4.701997774245086,4.029998779296875,28.419169710069315,-39.882839937625235,2.542998140456025,12,0.6300010681152344,-1.1850013732910156,-2.157499313354492,-4.064998626708984,-9.209999084472656,1,-0.025434289446252478,5.2909459140784305,87.6500015258789,-2.9897335978183897,88.41000366210938,-1.8347873392024308,89.66999816894531,-0.025434289446252478 7570,2021-12-22,89.11000061035156,89.16999816894531,87.5999984741211,88.2699966430664,24900.0,0.0118087989000919,2.2708358168625673,2.2702641400499,76.17777506510416,70.32724350633845,-0.9160769057618126,-3.6756101066862215,-3.8366929298380796,-3.825343128791559,15.562009487592995,1.5699996948242188,2.0594337418624207,3.0230003356933537,-2.2561740599911104,8.302174731377818,0.38341313785112163,5.662587533535586,2.8773979187011776,46.89166389993699,-23.31267572746036,2.6395871978422343,12,0.17499923706054688,-2.2250022888183594,-3.1200008392333984,-5.104999542236328,-10.010002136230469,2,-0.034900691157556674,-1.567163272665161,88.06999969482422,5.2909459140784305,87.6500015258789,-2.9897335978183897,88.41000366210938,-0.034900691157556674 7571,2021-12-23,89.31999969482422,89.81999969482422,88.93000030517578,89.45999908447266,50400.0,0.002356627573047776,1.0697645535033091,-0.1666651529050599,77.4250583305749,71.71118446919854,-0.6802819471970167,-3.784286218246038,-3.93411941810632,-4.1264466416624686,16.732596316719295,0.8899993896484375,2.408602195805855,3.04549942016601,-2.419467697305919,8.510466537637939,0.31301586143004556,5.777982978901974,2.557050888061525,50.6216672200126,-19.747574318447022,2.732483558735962,12,-0.034999847412109375,-2.4350013732910156,-2.895000457763672,-5.314998626708984,-9.389999389648438,3,-0.031012053879652224,2.2708358168625673,89.11000061035156,-1.567163272665161,88.06999969482422,5.2909459140784305,87.6500015258789,-0.031012053879652224 7572,2021-12-27,89.33999633789062,89.94999694824219,88.80000305175781,89.51000213623047,16100.0,0.00022387643455812345,1.1904741144414168,1.2143324250681198,73.33333333333333,72.88237808299777,-0.5705942380716778,-3.476085412098442,-3.8631685399819844,-4.220473093349895,16.984704748836503,1.149993896484375,2.754220961245693,2.7439964294433565,-2.6435730829922193,8.131565941878932,0.05021167322557574,5.437781185661137,2.4289132577514607,82.47122530857432,13.116457392665097,2.6937847562177866,12,-0.054996490478515625,-2.454998016357422,-3.277496337890625,-5.334995269775391,-8.969993591308594,0,-0.04522043263638886,1.0697645535033091,89.31999969482422,2.2708358168625673,89.11000061035156,-1.567163272665161,88.06999969482422,-0.04522043263638886 7573,2021-12-28,90.3000030517578,90.70999908447266,89.05000305175781,89.23999786376953,20700.0,0.010745542346300985,-1.3055583518329157,-6.235111968765343,73.41642483142832,74.2150248628901,-1.360094592787874,-4.08558759904804,-4.710493099422109,-5.250477195032516,17.379629176620405,1.6599960327148438,3.006569359332275,3.3485031127929545,-2.0310735688506867,8.728079794436596,0.6587147719711339,6.038291453614775,1.3629283763855113,89.2951478667582,21.071802950502743,2.6897883408218224,12,-1.015003204345689,-3.415004730224595,-4.725004196166978,-6.295001983642564,-10.710006713867173,1,-0.08604655603397204,1.1904741144414168,89.33999633789062,1.0697645535033091,89.31999969482422,2.2708358168625673,89.11000061035156,-0.08604655603397204 7574,2021-12-29,90.0999984741211,90.47000122070312,89.1500015258789,89.38999938964844,16600.0,-0.002214890042939066,-1.2184965539349255,0.669807178793275,74.6567981360756,75.18811938732591,-0.984583696946089,-3.456349772600973,-4.377497128396271,-5.138949498668879,17.25583950809976,1.3199996948242188,2.965922794479866,2.7634986877441463,-2.3395792817172207,7.866576657205513,0.21195970301346279,5.31503767247483,1.4590743498734184,80.3858363139483,12.694618419412862,2.5515389847306826,12,-0.8149986267089844,-3.2150001525878906,-4.524999618530273,-6.094997406005859,-10.580001831054688,2,-0.08523862858201559,-1.3055583518329157,90.3000030517578,1.1904741144414168,89.33999633789062,1.0697645535033091,89.31999969482422,-0.08523862858201559 7575,2021-12-30,89.62999725341797,90.08999633789062,89.37999725341797,89.93000030517578,14200.0,-0.005216439829775599,1.2903376648946643,-0.4225400543729382,69.30480349630042,73.91274350432418,-0.613597870837836,-2.492746508794312,-3.778513521474437,-4.688725263960734,16.929391434220904,0.720001220703125,2.954883926821992,1.8989974975585966,-2.5619055255983483,6.3599005207155415,-0.33145401401988295,4.129449009137076,1.8272941385107089,43.45528406571679,-20.916596150097696,2.230451511578473,12,-0.3449974060058594,-2.7449989318847656,-4.054998397827148,-5.624996185302734,-9.899993896484375,3,-0.12016062672205097,-1.2184965539349255,90.0999984741211,-1.3055583518329157,90.3000030517578,1.1904741144414168,89.33999633789062,-0.12016062672205097 7576,2021-12-31,90.16000366210938,90.83000183105469,88.87999725341797,89.47000122070312,18200.0,0.005913270388627545,-1.0855548211794082,-2.2999847413661563,63.063084293388606,72.93944894494773,-1.1921552434967708,-2.60998217572282,-4.17297613041751,-5.242972350898327,16.715773158956992,1.9500045776367188,2.989937727700834,2.0820037841796903,-1.961604179081533,6.125611747440914,0.06019980254907864,4.103807765810302,1.1975419263947913,66.99514424450157,5.187136617110589,2.0218039816306126,12,-1.5100021362304688,-3.275005340576172,-4.6300048828125,-6.155002593994141,-9.560005187988281,4,-0.12267086001280136,1.2903376648946643,89.62999725341797,-1.2184965539349255,90.0999984741211,-1.3055583518329157,90.3000030517578,-0.12267086001280136 7577,2022-01-03,90.58999633789062,90.83999633789062,89.37999725341797,90.08999633789062,24000.0,0.0047692175944527015,1.9199981689453125,0.7246351172047767,64.25898900530927,72.07896569469509,-1.4308670534215366,-2.5824769532661094,-4.458344534060572,-5.690001637524517,16.62625448784383,1.4599990844726562,2.8255556001765285,2.1374965667724553,-1.3080424347156026,5.583035568260513,0.41472706602843346,3.860266067516477,0.6697983632575273,87.2448920011989,26.897509307797748,1.7227695007440256,1,-1.7299995422363281,-3.704998016357422,-5.0449981689453125,-6.584995269775391,-10.1199951171875,0,-0.11767299330661463,-1.0855548211794082,90.16000366210938,1.2903376648946643,89.62999725341797,-1.2184965539349255,90.0999984741211,-0.11767299330661463 7578,2022-01-04,90.76000213623048,91.93000030517578,90.76000213623048,90.95999908447266,75800.0,0.0018766509020020639,-10.700160219731435,-0.3999938964843466,64.91442588395509,70.72785470838551,-1.244163131419171,-2.4114419146998642,-4.489407065872285,-5.873833333651405,18.269771983753177,1.3400039672851562,2.5153204529556774,2.012502288818368,-1.1353884451177407,5.1603930227544765,0.4385569218503207,3.586447655786415,-4.290000915527358,61.639442679541204,3.18473157899313,1.5739453669680523,1,-0.9950027465820455,-3.87500381469728,-5.355001449584975,-6.755001068115249,-11.010002136230483,1,-0.11447773407996509,1.9199981689453125,90.58999633789062,-1.0855548211794082,90.16000366210938,1.2903376648946643,89.62999725341797,-0.11447773407996509 7579,2022-01-05,90.7300033569336,92.0999984741211,90.48999786376952,91.01000213623048,25700.0,-0.0003305286314544409,-3.2367892707997505,1.4000152590220671,56.586855071371296,68.55108582019297,-0.890844234857326,-2.1000451477722777,-4.348897274056867,-5.870429613337052,19.7484358975429,1.6100006103515767,2.390173602327053,1.7355033874511747,-1.2036019319459115,4.674608706848261,0.2659507277526387,3.2050560471497107,-4.150802154541012,57.45358391856927,3.567727453275296,1.46955265969854,1,-0.2800025939941406,-3.8450050354003906,-5.325002670288086,-6.725002288818359,-9.410003662109375,2,-0.12278195312324591,-10.700160219731435,90.76000213623048,1.9199981689453125,90.58999633789062,-1.0855548211794082,90.16000366210938,-0.12278195312324591 7580,2022-01-06,91.20999908447266,91.88999938964844,90.81999969482422,91.0199966430664,22600.0,0.005290374846022461,-2.627140123105571,-0.6785831062669956,61.031519877405096,66.72958154761855,-1.1640398499707914,-2.2396430890413797,-4.72728975581191,-6.373381550872892,21.61427589179577,1.1599960327148438,2.3414119465418253,1.9264991760253878,-0.6513201614914692,4.504318513542245,0.6375895072669522,3.2154088447838234,-4.409965991210939,72.36027788045075,19.709279952296555,1.2889096687584318,1,-0.7599983215332031,-4.325000762939453,-6.332500457763672,-7.204998016357422,-10.120002746582031,3,-0.12816579935035133,-3.2367892707997505,90.7300033569336,-10.700160219731435,90.76000213623048,1.9199981689453125,90.58999633789062,-0.12816579935035133 7581,2022-01-07,90.66999816894531,91.62000274658205,90.66999816894531,91.4000015258789,17700.0,-0.005920413561535387,-1.6027402986946868,-3.8420735624799227,68.05104617604619,66.14266075236443,-0.46086839479168873,-1.4054732307931772,-4.066331822867539,-5.850768415998289,23.242943839142445,0.950004577636733,2.1930424421425982,1.1539981842040987,-0.9861086849345639,3.2941050533427614,0.08394474963476739,2.22405161877343,-3.6579664604492166,47.42648296289648,-9.210737765113166,1.0700534345693329,1,-0.18000030517578125,-3.654998779296875,-6.154998779296875,-6.664997100830078,-10.959999084472656,4,-0.12065727399296111,-2.627140123105571,91.20999908447266,-3.2367892707997505,90.7300033569336,-10.700160219731435,90.76000213623048,-0.12065727399296111 7582,2022-01-10,90.48999786376952,91.0,90.33000183105469,90.86000061035156,26100.0,-0.0019852245374528676,1.0615279880746975,0.5068507467366393,74.99993283993051,66.31860608664245,-0.11240601298524666,-1.095783635274202,-3.783347853061997,-5.687303301353552,23.51127012494563,0.6699981689453125,1.9935719311922924,0.8559978485107251,-1.2216759953481073,2.9336716923695576,-0.1828390734186911,1.8948347704401414,-3.2744474846484195,9.03934102596074,-49.95826594084694,1.038836921929417,1,1.4210854715202004e-14,-3.0749969482421733,-5.9749984741210795,-6.384998321533189,-10.419998168945298,0,-0.10929384045889334,-1.6027402986946868,90.66999816894531,-2.627140123105571,91.20999908447266,-3.2367892707997505,90.7300033569336,-0.10929384045889334 7583,2022-01-11,89.30999755859375,90.5500030517578,88.5,90.5500030517578,27600.0,-0.013040118610149865,2.3064418876515633,3.351341320081487,59.627297551844855,64.64866157728349,1.0196173438213378,0.17261250285449137,-2.5019586129891564,-4.503084894770765,23.13645700055561,2.0500030517577983,1.7259145105012692,-0.37450218200683594,-2.362830551848944,1.6138261878352722,-1.368666366927883,0.619662002914211,-1.8990692556726572,22.499941719878183,-38.698169291591554,0.9941641849210525,1,0.9900016784667969,-1.4199981689453125,-4.7949981689453125,-5.069999694824219,-8.889999389648438,1,-0.09898103884832099,1.0615279880746975,90.48999786376952,-1.6027402986946868,90.66999816894531,-2.627140123105571,91.20999908447266,-0.09898103884832099 7584,2022-01-12,87.87999725341797,89.75,87.87999725341797,89.63999938964844,29200.0,-0.016011648687344282,-1.1250005418597493,1.4193502737956232,40.9955955108392,61.50319402334334,2.3485711350467398,1.652693207935215,-1.003471286386798,-3.0990140848074077,22.399226811668385,1.8700027465820312,1.5227748207360747,-1.7825023651123075,-3.842833194393833,0.27782846416921814,-2.8126677797530704,-0.7523369504715447,-0.28150614364886906,0.0,-60.40499394192951,1.0301654146407613,1,2.1100006103515625,0.5500030517578125,-3.464998245239258,-3.529998779296875,-7.5099945068359375,2,-0.09251248870631668,2.3064418876515633,89.30999755859375,1.0615279880746975,90.48999786376952,-1.6027402986946868,90.66999816894531,-0.09251248870631668 7585,2022-01-13,88.55999755859375,89.37999725341797,87.94999694824219,88.18000030517578,17700.0,0.007737828020349946,-2.404746550894179,-0.21590726828993398,44.794513532749384,59.47335282771677,1.6772058540546908,0.9181690539730738,-1.6053484050797806,-3.8210521882571413,21.316514910175734,1.5,1.250678601998061,-1.0380020141601562,-3.153644243497112,1.0776402151767996,-2.0958231288286413,0.019819100508328802,-0.781446154250574,18.181799636890243,-41.66540185336227,1.0578211146684813,1,1.4300003051757812,-0.12999725341796875,-4.004999160766602,-4.209999084472656,-8.899993896484375,3,-0.08175246232340228,-1.1250005418597493,87.87999725341797,2.3064418876515633,89.30999755859375,1.0615279880746975,90.48999786376952,-0.08175246232340228 7586,2022-01-14,88.86000061035156,88.88999938964844,88.06999969482422,88.44999694824219,21300.0,0.003387568428503185,2.4893513408220245,1.0789648041439959,46.83380840801669,57.53722165023981,1.311302105987437,0.584330541461128,-1.880482282252217,-4.138622872469853,19.755244981834448,0.8199996948242188,0.9761719230958477,-0.6974990844726534,-2.838201309176057,1.4432031402307501,-1.7678501968243552,0.37285202787904836,-0.9800033569335938,31.410336353299346,-24.518598177058973,1.0703511123517009,1,1.1299972534179688,-0.15999984741210938,-4.305002212524414,-4.350002288818359,-9.900001525878906,4,-0.08744096577865412,-2.404746550894179,88.55999755859375,-1.1250005418597493,87.87999725341797,2.3064418876515633,89.30999755859375,-0.08744096577865412 7587,2022-01-18,86.5999984741211,88.37000274658203,86.12999725341797,88.37000274658203,27900.0,-0.025433289677101345,1.531073543737446,-4.317045031633793,29.166670246520283,53.565248801635946,3.291990555716339,2.8477864311216194,0.38476563850746004,-1.8874738995567952,19.420967705227703,2.7300033569335938,0.7335614884555923,-2.8670009613037166,-5.339316686196597,-0.39468523641083664,-4.103158823750164,-1.6308430988572695,5.5,10.633497831148981,-39.37807604432932,1.2361578624464418,1,2.5149993896484375,2.5149993896484375,-2.0375003814697266,-2.0900001525878906,-7.939994812011719,1,-0.07956119527770422,2.4893513408220245,88.86000061035156,-2.404746550894179,88.55999755859375,-1.1250005418597493,87.87999725341797,-0.07956119527770422 7588,2022-01-19,87.04000091552734,87.44999694824219,86.18000030517578,86.7699966430664,18700.0,0.005080859690058004,1.3302768989556795,-0.15254441848636627,33.22371668208723,50.96934453615993,2.535441934503808,2.487264448593052,-0.07636326574224483,-2.3105487680950603,20.262709061611073,1.2699966430664062,0.5439708323823567,-2.39649848937988,-4.97592618322507,0.18292920446531014,-3.686212336302475,-1.106784642457285,4.9405975341796875,25.138203637237318,-20.162451888533347,1.2897138469225977,1,1.9699974060058594,2.0749969482421875,-1.7900009155273438,-2.009998321533203,-6.4199981689453125,2,-0.08007813818232312,1.531073543737446,86.5999984741211,2.4893513408220245,88.86000061035156,-2.404746550894179,88.55999755859375,-0.08007813818232312 7589,2022-01-20,85.83000183105469,87.51000213623047,85.5199966430664,87.04000091552734,24300.0,-0.013901643747074033,-1.1748581481929268,-4.481407177168692,30.7302624401198,47.60253815423934,3.327167656020805,3.7111149024817394,1.10510586090534,-1.1153950573634148,20.655877994506373,1.9900054931640625,0.25530730907713917,-3.494497680664068,-6.485448879583075,-0.5035464817450617,-4.9899732801235785,-1.9990220812045578,6.0335845947265625,8.03122121682894,-35.953656868853024,1.4954755994595066,1,2.7399978637695312,2.9799957275390625,-0.470001220703125,-0.6899986267089844,-6.310005187988281,3,-0.06303161536403401,1.3302768989556795,87.04000091552734,1.531073543737446,86.5999984741211,2.4893513408220245,88.86000061035156,-0.06303161536403401 7590,2022-01-21,86.0,87.5999984741211,85.38999938964844,85.5999984741211,30800.0,0.0019806380673268453,-4.390243675508704,-0.33058002358178273,28.105243883634927,43.164115677304764,2.6154543498009275,3.4743064876073504,0.9102215464226191,-1.2623570019936352,21.097013721928036,2.2099990844726562,-0.08043065566668872,-3.168999481201169,-6.50982131951416,0.1718223571118216,-4.839410400357664,-1.4985885620446737,5.6098428344726585,17.4285888671875,-22.668868086185732,1.6704109191564984,1,2.1949996948242188,2.7449989318847656,-0.3900012969970703,-0.6749992370605469,-5.900001525878906,4,-0.06546508434206944,-1.1748581481929268,85.83000183105469,1.3302768989556795,87.04000091552734,1.531073543737446,86.5999984741211,-0.06546508434206944 7591,2022-01-24,86.55000305175781,87.16999816894531,85.0,85.47000122070312,56900.0,0.006395384322765318,-1.148508494293074,2.699994277975929,29.002136545394904,38.05324942235636,1.586396881808767,2.8523852505895775,0.3454014213858585,-1.8058506561257701,21.325865545628943,2.1699981689453125,-0.3338314963526301,-2.480496597290042,-6.018794650865658,1.0578014562855742,-4.249645624077857,-0.7113475705022267,4.686649176025398,45.99411835286713,11.370550039879433,1.7691490267878112,1,1.2249984741210938,1.9999961853027344,-0.4250011444091797,-0.69000244140625,-4.980003356933594,0,-0.07960715363034876,-4.390243675508704,86.0,-1.1748581481929268,85.83000183105469,1.3302768989556795,87.04000091552734,-0.07960715363034876 7592,2022-01-25,85.30000305175781,86.55000305175781,84.16000366210938,86.5,33400.0,-0.01444251826603038,2.6769135063441203,-1.1111064016162986,24.485996501888422,34.14866041680565,2.2604894067566192,3.988703342555837,1.5670432893008979,-0.5519133750817105,21.730308623972654,2.3899993896484375,-0.7291890017631175,-3.5284969329834013,-7.434568230877147,0.3775743649103447,-5.481532581930267,-1.5754612840365354,5.437716997802738,33.139567119921395,1.8534615510966965,1.9530356489468714,1,1.654998779296875,2.829998016357422,1.5274982452392578,1.0249977111816406,-3.5800018310546875,1,-0.07432595240867934,-1.148508494293074,86.55000305175781,-4.390243675508704,86.0,-1.1748581481929268,85.83000183105469,-0.07432595240867934 7593,2022-01-26,82.52999877929688,85.7300033569336,81.3499984741211,85.7300033569336,56500.0,-0.032473671434456675,1.7374991357338871,2.666677263074908,19.494053447728746,31.75960018757115,4.433880701173038,6.478929933738669,4.282364540603282,2.196061034703007,22.209753281573608,4.3800048828125,-1.2423878960269548,-5.910000991821292,-10.655298154367571,-1.1647038292750125,-8.282649573094432,-3.537352410548152,7.549949631518558,18.8800048828125,-8.7203405391138,2.3726485812731366,1,2.8349990844726562,4.194999694824219,5.127500534057617,4.354999542236328,0.6500015258789062,2,-0.04689198078793999,2.6769135063441203,85.30000305175781,-1.148508494293074,86.55000305175781,-4.390243675508704,86.0,-0.04689198078793999 7594,2022-01-27,82.41999816894531,84.0,81.91000366210938,82.51000213623047,26000.0,-0.0013328560763187225,-2.765782980156575,0.028126199541760148,16.373409109615068,28.601699696111783,4.1213336117678665,6.307449575203606,4.316256212265586,2.3002533269386873,22.71510772422532,2.089996337890625,-1.8352729874095246,-5.6360015869140625,-11.016188785299775,-0.2558143885283499,-8.326095186106912,-2.9459079877212133,6.612356249466799,17.1199951171875,-4.619471791466484,2.690093599192854,1,2.700000762939453,4.305000305175781,5.23750114440918,4.465000152587891,1.0500030517578125,3,-0.021839304323613695,1.7374991357338871,82.52999877929688,2.6769135063441203,85.30000305175781,-1.148508494293074,86.55000305175781,-0.021839304323613695 7595,2022-01-28,78.86000061035156,81.83000183105469,78.0,81.55000305175781,38400.0,-0.043193370998339864,1.3569242037259615,29.887598542002205,13.30022048886886,24.875745482873132,6.884685976294023,9.506625334898956,7.775905955373048,5.83719518030216,23.64178920498811,4.4199981689453125,-2.384507648040355,-8.657499313354492,-15.366248646218665,-1.9487499804903194,-12.011873979786571,-5.303124646922413,9.25047109474562,9.37841638032165,-8.735416043208843,3.3543746664320864,1,4.325000762939453,6.189998626708984,8.932498931884766,8.02499771118164,1.970001220703125,4,0.008369211610533611,-2.765782980156575,82.41999816894531,1.7374991357338871,82.52999877929688,2.6769135063441203,85.30000305175781,0.008369211610533611 7596,2022-01-31,79.0999984741211,79.88999938964844,78.1500015258789,78.41000366210938,47300.0,0.0030433408814611873,-1.876031702995643,-0.2565034147890999,14.736863985215535,23.272433676061496,5.715705248066328,8.849261581642367,7.481413256417625,5.573067730023325,24.244725341092337,1.7399978637695312,-2.7187329246408467,-7.86450119018555,-15.425343214605277,-0.3036591657658221,-11.64492220239542,-4.084080177975679,7.595007192262486,12.865474637403116,-6.131998671346652,3.7804210122098665,1,3.700000762939453,5.950000762939453,8.985000610351562,7.784999847412109,1.3400039672851562,0,0.012642225275480534,1.3569242037259615,78.86000061035156,-2.765782980156575,82.41999816894531,1.7374991357338871,82.52999877929688,0.012642225275480534 7597,2022-02-01,79.93000030517578,80.31999969482422,77.81999969482422,79.38999938964844,55000.0,0.010493070127254533,2.7878796636129817,0.7826159068543438,20.31648445463628,21.83829676190028,4.29134589278776,7.567691305866774,6.641544278694454,4.74539268007311,24.745782341374067,2.5,-3.1606839085576013,-6.501499557495123,-14.477757180085462,1.474758065095216,-10.489628368790292,-2.5133707461999535,5.547704567914096,26.675090183066803,7.7851996677404465,3.9881288112951667,2,2.779998779296875,5.029998779296875,8.154998779296875,6.954998016357422,-0.31999969482421875,1,0.020517945494643586,-1.876031702995643,79.0999984741211,1.3569242037259615,78.86000061035156,-2.765782980156575,82.41999816894531,0.020517945494643586 7598,2022-02-02,80.37000274658203,81.12999725341797,79.12999725341797,79.62999725341797,64600.0,0.005504847237912003,-1.2988433172853473,1.3703782195283911,24.645550279263404,21.16221763291624,3.1354289072528587,6.650352583290598,6.206255346998319,4.296727182394193,24.51482338084262,2.0,-3.6884733266586807,-5.541997146606448,-13.682945854859952,2.5989515616470555,-9.612471500733207,-1.4715227924796892,3.882469297985338,41.26218326594858,19.157377777818276,4.070474354126754,2,2.339996337890625,4.589996337890625,7.714996337890625,6.514995574951172,-1.100006103515625,2,0.016797292870299296,2.7878796636129817,79.93000030517578,-1.876031702995643,79.0999984741211,1.3569242037259615,78.86000061035156,0.016797292870299296 7599,2022-02-03,79.58999633789062,80.05999755859375,79.12000274658203,79.81999969482422,44100.0,-0.00970519325662933,1.6478761242625806,-0.31081303998185456,19.919551181352162,20.252696221551485,3.282383453811107,6.907117522879005,6.951705226558715,5.074783547514613,24.52166883471858,1.25,-3.9156589476024948,-5.765003204345703,-14.041234887422021,2.511228478730615,-9.903119045883855,-1.626887362807551,3.6332801307178357,44.13954364448943,20.648770904758088,4.1381158415381565,2,2.9050025939941406,5.370002746582031,8.495002746582031,7.295001983642578,0.9000015258789062,3,0.045106221038686556,-1.2988433172853473,80.37000274658203,2.7878796636129817,79.93000030517578,-1.876031702995643,79.0999984741211,0.045106221038686556 7600,2022-02-04,79.5199966430664,80.0,78.11000061035156,79.18000030517578,47300.0,-0.0008795036819331248,1.9076845428829654,-1.4782233721431652,18.18803111417627,19.051128951416082,2.61111655547775,6.383724148734444,6.9707930947194825,5.171466562531776,24.639432949473196,1.8899993896484375,-4.260239215841381,-5.250502777099612,-13.436363282057911,2.935357727858687,-9.343433029578762,-1.1575725246204627,2.8387555417365746,51.35946230016043,27.677852127963753,4.092930252479151,2,2.6650047302246094,5.44000244140625,8.56500244140625,7.365001678466797,1.5100021362304688,4,0.04967309789217822,1.6478761242625806,79.58999633789062,-1.2988433172853473,80.37000274658203,2.7878796636129817,79.93000030517578,0.04967309789217822 7601,2022-02-07,79.7300033569336,80.31999969482422,79.31999969482422,79.69000244140625,68800.0,0.002640929611828602,-1.564081496914033,0.11765101875953685,22.802913058868867,18.864119679969466,1.4884863400610158,5.599169501055798,6.7119098091764755,4.994744724708795,24.815294119164086,1.0,-4.506882983067555,-4.493496322631842,-12.479112651662604,3.4921200063989204,-8.486304487147223,-0.5006881581164606,1.9025484294727875,57.70408069185521,31.034719288780494,3.9928081645153846,2,2.0449981689453125,5.2299957275390625,8.354995727539062,7.154994964599609,1.8599929809570312,0,0.01379654368251626,1.9076845428829654,79.5199966430664,1.6478761242625806,79.58999633789062,-1.2988433172853473,80.37000274658203,0.01379654368251626 7602,2022-02-08,80.5999984741211,80.91999816894531,79.5,79.63999938964844,24500.0,0.010911765716260291,-1.2903235730238911,23.99942780850658,25.344578403343377,19.514178008371093,-0.13222078699809003,4.163726882703315,5.8878925527839385,4.16407007793282,25.16014971531535,1.4199981689453125,-4.76275132261874,-3.1290012359619084,-10.694546136929645,4.4365436650058285,-6.911773686445784,0.6537712145219672,0.4225449776321426,82.45035203884427,53.29105506108482,3.782772450483871,2,0.3100013732910156,4.3600006103515625,7.167501449584961,6.284999847412109,1.7700042724609375,1,-0.0019850624782110637,-1.564081496914033,79.7300033569336,1.9076845428829654,79.5199966430664,1.6478761242625806,79.58999633789062,-0.0019850624782110637 7603,2022-02-09,80.47000122070312,81.01000213623047,80.1500015258789,81.01000213623047,29000.0,-0.0016128691796403194,2.185182045521977,-0.5625014901175405,27.629400271550153,20.764843693030546,-0.36337700583180776,3.7919103299348933,6.054278472888726,4.320417001148115,27.068606222314195,0.8600006103515625,-5.116791143351563,-2.8169986724853544,-10.034583021787867,4.400585676817158,-6.425790847136611,0.7917935021659019,-2.6500015258789062,81.37928857248842,47.500678794682344,3.608792174651256,2,-0.6450004577636719,4.489997863769531,7.402496337890625,6.414997100830078,1.9899978637695312,2,-0.010687220048535395,-1.2903235730238911,80.5999984741211,-1.564081496914033,79.7300033569336,1.9076845428829654,79.5199966430664,-0.010687220048535395 7604,2022-02-10,79.75,81.23999786376953,79.36000061035156,80.30000305175781,46300.0,-0.008947448860208151,-1.8270596468685107,1.0185224430975288,25.059884286631103,22.07147300389302,-0.06922416416975352,4.08082941318051,6.8285201258505595,5.089513857676195,29.63589506963394,1.8799972534179688,-5.354439240200151,-3.130500030517581,-10.172541286065282,3.9115412250301205,-6.651520658291432,0.39052059725626975,-1.8662002563476534,52.396192611912106,15.757779980657922,3.5210206277738507,2,-0.220001220703125,5.209999084472656,8.57499885559082,7.134998321533203,2.7099990844726562,3,-0.006018850870640691,2.185182045521977,80.47000122070312,-1.2903235730238911,80.5999984741211,-1.564081496914033,79.7300033569336,-0.006018850870640691 7605,2022-02-11,81.31999969482422,81.58000183105469,80.0199966430664,80.5,42000.0,0.019686516549519917,1.3283590587404703,-1.4909002635594395,30.701109836731092,23.845278098505855,-1.4008952568591013,2.0454899010668868,5.353399863106318,3.572649099394269,32.23733947191256,1.8300018310546875,-5.202588296179698,-1.19850044250488,-7.737641374910979,5.340640489901219,-4.468070908707929,2.0710700236981694,-3.3019520263671893,88.49549157222768,50.849463922803295,3.2695704662030485,2,-1.6199989318847656,3.5349998474121094,7.347499847412109,5.564998626708984,0.029998779296875,4,-0.010206613799428221,-1.8270596468685107,79.75,2.185182045521977,80.47000122070312,-1.2903235730238911,80.5999984741211,-0.010206613799428221 7606,2022-02-14,81.08999633789062,82.30999755859375,80.19000244140625,81.66000366210938,53300.0,-0.0028283738046820384,1.2673803773092238,-0.6951311418974869,33.200311264334786,25.27681441069458,-0.9598651479995084,1.7534371020638133,5.629853969925023,3.8478042027431627,34.76159519797689,2.1199951171875,-5.018622202801893,-1.0400035858154268,-6.878515944498304,4.79850877286745,-3.9592597651568724,1.8792525935260187,-2.858231419677736,58.64398363428525,19.58406277210276,2.9192561793414407,2,-0.8799972534179688,3.6300048828125,7.577503204345703,5.795001983642578,-0.42999267578125,0,-0.0007398885350018425,1.3283590587404703,81.31999969482422,-1.8270596468685107,79.75,2.185182045521977,80.47000122070312,-0.0007398885350018425 7607,2022-02-15,79.70999908447266,82.0,79.58000183105469,81.27999877929688,37800.0,-0.01701809490368844,-1.6448151220915448,2.754350037477246,37.34291778271032,26.687633022188678,0.4309634979998975,2.7307959777926527,7.045092637487954,5.262193594300541,36.39031700233728,2.4199981689453125,-4.401999838630871,-2.0755008697509822,-7.6085782206718875,3.457576481169923,-4.842039545211435,0.6910378057094704,-1.1519755550292956,11.864367328571207,-28.519310673281282,2.766538675460451,2,0.5,4.700000762939453,9.042499542236328,7.174999237060547,2.0999984741210938,1,0.023585463241890592,1.2673803773092238,81.08999633789062,1.3283590587404703,81.31999969482422,-1.8270596468685107,79.75,0.023585463241890592 7608,2022-02-16,80.06999969482422,80.45999908447266,78.9800033569336,79.77999877929688,23400.0,0.004516379556974481,1.766347943271514,-0.18471399483922385,39.68394633035727,28.883676927633694,0.02674467183503282,1.920301681918673,6.6685044714418495,4.93854854706413,38.19416847485741,1.4799957275390625,-3.7893046708312426,-1.3670001983642521,-6.358046993964265,3.624046597235761,-3.862523596164266,1.1285231994357616,-1.2118182430488247,32.73267975503415,-10.156082950861602,2.4955233978000098,2,0.1399993896484375,4.115001678466797,8.882499694824219,6.814998626708984,2.9800033569335938,2,0.028724903965579696,-1.6448151220915448,79.70999908447266,1.2673803773092238,81.08999633789062,1.3283590587404703,81.31999969482422,0.028724903965579696 7609,2022-02-17,80.41999816894531,80.8499984741211,79.55999755859375,80.16000366210938,33900.0,0.00437115618152939,1.30358310626703,0.8965299518560417,59.5354281503866,33.477832153879284,-0.21583378689456367,1.2060530752907255,6.2756621785489415,4.611502505842381,39.58110023511696,1.2900009155273438,-3.3288556471976847,-0.7465015411376896,-5.3025275807609376,3.8095244984855583,-3.0245145609493136,1.5315114786739343,-1.4399948120117188,43.24316274466228,-3.7239714640180424,2.2780130198116275,2,0.22500228881835938,3.365001678466797,8.67500114440918,6.465000152587891,1.8400039672851562,3,0.025366836134983917,1.766347943271514,80.06999969482422,-1.6448151220915448,79.70999908447266,1.2673803773092238,81.08999633789062,0.025366836134983917 7610,2022-02-18,80.37000274658203,81.44999694824219,79.93000030517578,80.13999938964844,70400.0,-0.0006216789791296806,-3.676901768841626,0.8846469863254885,57.94745556525277,37.38278132125527,-0.03641447341797743,0.8565528896573085,6.2929551555048135,4.693653633290708,40.788511232608606,1.5199966430664062,-3.001957908543474,-0.5149971008300724,-4.469591017217468,3.439596815557323,-2.492294059023763,1.4622998573636181,-1.3899993896484375,41.741796095484446,-9.144923744245062,1.9772969581936948,2,0.2749977111816406,3.2299957275390625,8.839996337890625,6.514995574951172,2.80999755859375,4,0.026004681678071906,1.30358310626703,80.41999816894531,1.766347943271514,80.06999969482422,-1.6448151220915448,79.70999908447266,0.026004681678071906 7611,2022-02-22,79.66000366210938,80.37000274658203,79.22000122070312,80.37000274658203,24100.0,-0.00883413039951464,2.2394450951526417,-3.0869074866487543,48.284647084884014,39.931677841426456,0.7404803602112509,1.0792373255574006,6.942307034204887,5.411248921810881,41.94710626938148,1.1500015258789062,-2.5264278627884096,-0.8804962158203153,-3.829862310997214,2.0688698793565834,-2.355179263408772,0.5941868317681411,2.649993896484375,22.516591425258376,-30.134282802239177,1.4746830475884498,2,0.9849967956542969,3.694995880126953,9.549995422363281,7.224994659423828,3.149993896484375,1,0.021215098346970995,-3.676901768841626,80.37000274658203,1.30358310626703,80.41999816894531,1.766347943271514,80.06999969482422,0.021215098346970995 7612,2022-02-23,78.95999908447266,79.87999725341797,78.95999908447266,79.58999633789062,48500.0,-0.008787403282152773,-1.9206418407508326,0.8873212194152222,41.32839597003048,41.45378847459093,1.3224569439449994,1.3490791338642083,7.504257844517809,6.129226787403184,42.74225805911307,0.9199981689453125,-2.0175611762761037,-1.2635005950927791,-3.2716126441383437,0.7446114539527855,-2.2675566196155614,-0.2594445705699968,3.2881985473632795,0.0,-51.857004333689375,1.0040560245227832,2,1.6749992370605469,4.135002136230469,10.385000228881836,7.924999237060547,4.480003356933594,2,0.021529946774923703,2.2394450951526417,79.66000366210938,-3.676901768841626,80.37000274658203,1.30358310626703,80.41999816894531,0.021529946774923703 7613,2022-02-24,78.66000366210938,78.9800033569336,76.56999969482422,78.45999908447266,67000.0,-0.003799334167194468,4.738076856704299,-0.3174689676052074,43.921611648548925,43.549535959248466,1.496026937523638,1.416925081991323,7.654386523405378,6.437490227387229,42.69629879893201,2.410003662109375,-1.6663808235292379,-1.3699962615966825,-3.1781753454391577,0.43818282224579264,-2.27408580351792,-0.46590671967544495,3.4566660278320285,42.827974253905765,-9.591930936005312,0.9040895419212407,2,0.7799949645996094,3.4249954223632812,10.454994201660156,8.224994659423828,6.9799957275390625,3,0.040045687132375996,-1.9206418407508326,78.95999908447266,2.2394450951526417,79.66000366210938,-3.676901768841626,80.37000274658203,0.040045687132375996 7614,2022-02-25,80.62000274658203,80.83000183105469,78.97000122070312,78.97000122070312,22300.0,0.024917353079361604,-1.254544109419288,8.249818806027085,55.76523520784117,46.3344387782607,-0.366081436832701,-0.7218489548603912,5.56356147826196,4.479037858344611,42.15310381305978,2.1699981689453125,-1.3473306842258523,0.6800025939941463,-0.7712540403635444,2.131259228351837,-0.04562572318469904,1.4056309111729917,1.163866743652335,82.99191252456495,29.1805114930185,0.7256283171788488,2,-1.1800041198730469,1.464996337890625,8.442495346069336,6.264995574951172,4.659996032714844,4,0.030141406876580623,4.738076856704299,78.66000366210938,-1.9206418407508326,78.95999908447266,2.2394450951526417,79.66000366210938,0.030141406876580623 7615,2022-02-28,79.5199966430664,80.41999816894531,79.37000274658203,80.18000030517578,34400.0,-0.013644332250562496,-1.1875099341958864,-0.400001849548479,48.99325569827662,48.089210382032014,0.5048312335245413,0.45338277896144064,6.467938126244121,5.5758067103496955,40.4516236508834,1.25,-1.1032655529689919,-0.45300331115723225,-1.828917693267428,0.9229110709529635,-1.1409605022123372,0.23495387989787275,1.9510406594433505,69.2487199279327,15.271676528819285,0.6879571910550999,2,-0.23499679565429688,2.56500244140625,9.170001983642578,7.365001678466797,5.660003662109375,0,0.03445681097627373,-1.254544109419288,80.62000274658203,4.738076856704299,78.66000366210938,-1.9206418407508326,78.95999908447266,0.03445681097627373 7616,2022-03-01,80.0999984741211,80.51000213623047,79.11000061035156,79.4800033569336,45200.0,0.007293785909701311,-1.058824849375624,-0.9393813288944375,47.534516616882485,49.22161025249559,-0.2574428749321527,-0.05044673718303727,5.700815891656276,5.000058815878106,38.69728812538554,1.4000015258789062,-0.7242358108253768,0.0769985198974581,-1.2366075155363774,1.3906045553312936,-0.5798044978194525,0.7338015376143687,1.0769765719275313,82.86377955717296,31.146355162979553,0.6568030177169165,3,-1.0900001525878906,1.7700004577636719,8.370000839233398,6.784999847412109,5.44000244140625,1,0.038451958673255016,-1.1875099341958864,79.5199966430664,-1.254544109419288,80.62000274658203,4.738076856704299,78.66000366210938,0.038451958673255016 7617,2022-03-02,81.56999969482422,81.75,80.02999877929688,80.02999877929688,25700.0,0.018352075514434185,-1.2337664911246415,2.483892006300453,54.79093271979196,50.9001642957661,-1.604597133526525,-1.4664703615481756,4.097537396166388,3.5470541967254263,36.90944641212215,1.720001220703125,-0.47917945772016424,1.4649997711181584,-0.017991036274423777,2.9479905785107405,0.7235043674218673,2.2064951748144495,-5.0,96.52509083839382,46.553741956686565,0.7414954036962892,3,-2.4099998474121094,-0.009998321533203125,6.592500686645508,5.314998626708984,3.8799972534179688,2,0.015201641147587486,-1.058824849375624,80.0999984741211,-1.1875099341958864,79.5199966430664,-1.254544109419288,80.62000274658203,0.015201641147587486 7618,2022-03-03,81.72000122070312,82.05000305175781,81.04000091552734,81.62999725341797,37700.0,0.0018389300777259532,1.6933116321652002,0.05844409985583426,59.02841686270451,50.84382970824588,-1.6717327375033193,-1.5917579596506357,3.837754626548346,3.4134973862998237,35.630682234639096,1.0100021362304688,-0.27143144370671735,1.5475013732910128,-0.10004040891314503,3.1950431554951706,0.7237304821889268,2.371272264393099,-5.046401519775387,89.2856612055427,37.98433450694648,0.8237708911020802,3,-2.4099998474121094,-0.5699996948242188,5.822500228881836,5.164997100830078,3.30999755859375,3,0.021047493820489205,-1.2337664911246415,81.56999969482422,-1.058824849375624,80.0999984741211,-1.1875099341958864,79.5199966430664,0.021047493820489205 7619,2022-03-04,83.18000030517578,83.33999633789062,80.80000305175781,81.30000305175781,41800.0,0.017865872034553698,1.309096016396342,20.8879376112571,58.61111150356957,50.917569256947736,-3.016243657455618,-2.9186537302341407,2.2691362959946844,1.9691791096386737,33.99328065711027,2.5399932861328125,0.0018649028592960804,2.828000259399417,0.7276387175839574,4.928361801214876,1.7778194884916871,3.8781810303071467,-6.291344470214838,96.2175840586977,47.571273892851785,1.0501807709077298,3,-3.2250022888183594,-2.895000457763672,2.8649978637695312,3.5449981689453125,1.69000244140625,4,0.029574405812061277,1.6933116321652002,81.72000122070312,-1.2337664911246415,81.56999969482422,-1.058824849375624,80.0999984741211,0.029574405812061277 7620,2022-03-07,83.47000122070312,83.98999786376953,81.7699966430664,82.93000030517578,80900.0,0.0034864259973956813,1.81013844021768,0.28723494917111375,60.95766459047857,52.325682313124915,-3.1517008292130697,-3.0541448348606224,1.838119009348631,1.6933514511437977,31.82994623454204,2.220001220703125,0.2459444849526733,2.9205009460449247,0.44093017518201805,5.400071716907831,1.6807155606134785,4.160286331476371,-6.194264955566396,89.34432508743322,40.22921945136372,1.23978538543145,3,-3.19000244140625,-3.19000244140625,2.4524974822998047,3.2549972534179688,2.589996337890625,0,0.021684407956433782,1.309096016396342,83.18000030517578,1.6933116321652002,81.72000122070312,-1.2337664911246415,81.56999969482422,0.021684407956433782 7621,2022-03-08,80.83000183105469,84.31999969482422,80.5999984741211,83.80999755859375,36900.0,-0.03162812209224741,-1.162789872429517,-5.518501250370873,54.620472329917106,53.802579686445654,-0.36686345978129964,-0.3452100439527328,4.296747618307151,4.338863109318311,30.03614145849598,3.720001220703125,0.16657342533582664,0.225501632690424,-2.2261742422329434,2.6771775076137914,-1.0003363047712668,1.4513395701521148,-3.01712463802734,18.648085804883166,-33.72578000692065,1.2258379374616846,3,-0.38500213623046875,-0.38500213623046875,3.2874984741210938,4.219997406005859,4.959999084472656,1,0.05381663213633425,1.81013844021768,83.47000122070312,1.309096016396342,83.18000030517578,1.6933116321652002,81.72000122070312,0.05381663213633425 7622,2022-03-09,80.44000244140625,81.44999694824219,80.20999908447266,81.44999694824219,23800.0,-0.004824933574337775,1.45545466906377,0.33892481707348293,51.52264485643868,54.64713893176674,0.28513748755506185,0.033927752404636635,4.496460277482882,4.720187540164801,28.724934150652416,1.2399978637695312,0.0971312595927003,-0.15649795532226562,-2.6092795616444846,2.2962836509999534,-1.3828887584833751,1.0698928478388439,-1.9764129981992085,5.596187902121009,-47.22718700779373,1.226390803161109,3,1.2049980163574219,0.00499725341796875,3.484996795654297,4.609996795654297,5.470001220703125,2,0.06340127199568424,-1.162789872429517,80.83000183105469,1.81013844021768,83.47000122070312,1.309096016396342,83.18000030517578,0.06340127199568424 7623,2022-03-10,79.61000061035156,80.0,78.58000183105469,79.76000213623047,21000.0,-0.010318272076872081,3.5079503481683316,0.14851717000800713,46.79336007345479,53.650263916834916,1.4126199680891602,0.8392244903868118,5.091658763405377,5.54091099892014,27.68931475057954,1.8600006103515625,0.1579416526056434,-0.9434997558593778,-3.4354596006816394,1.5484600889628837,-2.1894796782705015,0.3024801665517458,4.709999084472656,17.944236282702402,-34.60009025049665,1.24597992241113,3,1.8400001525878906,0.8349990844726562,4.224998474121094,5.349998474121094,4.5500030517578125,3,0.07335757182661373,1.45545466906377,80.44000244140625,-1.162789872429517,80.83000183105469,1.81013844021768,83.47000122070312,0.07335757182661373 7624,2022-03-11,79.2699966430664,80.16999816894531,78.7699966430664,79.87000274658203,22500.0,-0.004270870049973952,1.3333418104599266,4.0,45.74301485958858,53.28912604586958,1.722082317429951,1.2031079665543132,5.194515105216766,5.879624673214579,26.260940705841225,1.4000015258789062,0.3443221724444214,-1.2595035552978544,-3.7929473185191256,1.2739402079234168,-2.52622543690849,0.007218326312781187,4.935203094482418,12.02082001400938,-40.15952318017958,1.266721881610637,3,2.180004119873047,1.1750030517578125,4.56500244140625,5.69000244140625,6.090003967285156,4,0.07266308036023217,3.5079503481683316,79.61000061035156,1.45545466906377,80.44000244140625,-1.162789872429517,80.83000183105469,0.07266308036023217 7625,2022-03-14,80.48999786376953,80.62999725341797,79.30000305175781,79.68000030517578,24700.0,0.015390453795481873,1.4403645322955456,-1.3499821982605158,53.09007162987652,53.90640993620225,0.7310202749573023,-0.08670876023091978,3.76180517177292,4.6647756072258915,24.949195465200244,1.3600006103515625,0.5722796869280558,0.0019977569580049703,-2.5039668334680982,2.507962347384108,-1.2509845382550395,1.2549800521710495,3.602697915649415,33.27520459146172,-21.721449725612963,1.2529822952130507,3,0.9600028991699219,-0.0449981689453125,3.2375011444091797,4.470001220703125,5.870002746582031,0,0.05441675983425576,1.3333418104599266,79.2699966430664,3.5079503481683316,79.61000061035156,1.45545466906377,80.44000244140625,0.05441675983425576 7626,2022-03-15,81.02999877929688,81.5,79.91999816894531,79.91999816894531,49200.0,0.00670891949135477,-1.8468485806584645,1.3703752543139176,57.799539707024614,54.24069960145033,0.37639506842754145,-0.6655585406565478,2.99389850366515,4.132001535547744,23.998218275088472,1.5800018310546875,0.5532461155492712,0.5449985504150447,-1.9580737143962352,3.0480708152263247,-0.7065375819906023,1.7965346828206918,2.9524431211547864,83.9040576908003,21.043935848260247,1.2515361324056407,3,0.4200019836425781,-0.5849990844726562,2.542501449584961,3.9300003051757812,5.1699981689453125,1,0.06207576027487294,1.4403645322955456,80.48999786376953,1.3333418104599266,79.2699966430664,3.5079503481683316,79.61000061035156,0.06207576027487294 7627,2022-03-16,81.58999633789062,81.77999877929688,80.02999877929688,81.5199966430664,33400.0,0.006910990584104937,6.777698658935625,0.06306275345384563,60.8277517951332,54.44062570505351,-0.20167606035599306,-1.1357187659834551,2.193941420180522,3.5831991263811176,22.671077693022095,1.75,0.7214343354094552,1.0109962463378963,-1.5106649132140717,3.5326574058898643,-0.2498343334380877,2.2718268261138803,2.284396761173099,94.06241804353527,27.484103699886873,1.260830579775982,3,-0.13999557495117188,-1.1449966430664062,1.7775039672851562,3.3700027465820312,3.0100021362304688,2,0.0514769550943861,-1.8468485806584645,81.02999877929688,1.4403645322955456,80.48999786376953,1.3333418104599266,79.2699966430664,0.0514769550943861 7628,2022-03-17,82.37000274658203,83.02999877929688,80.73999786376953,81.25,26800.0,0.009560074074046465,-1.1401807518850604,16.000108991825613,57.085007987684264,54.27105864773293,-0.9831747350580002,-1.8283186688485529,1.172611150116353,2.813768155204059,20.95700432385388,2.2900009155273438,0.901353401028473,1.6760025024414062,-0.9553185454700497,4.307323550352862,0.3603419784856783,2.991663026397134,1.398502527121508,84.5071431513682,19.17865108108178,1.3156605239557315,3,-0.9200019836425781,-1.9250030517578125,0.5649967193603516,2.589996337890625,0.7699966430664062,3,0.04297682162787386,6.777698658935625,81.58999633789062,-1.8468485806584645,81.02999877929688,1.4403645322955456,80.48999786376953,0.04297682162787386 7629,2022-03-18,82.45999908447266,83.0,81.41000366210938,82.47000122070312,67300.0,0.0010925863164956695,1.971956619392928,-0.008930456876996751,62.96296047116509,54.49386930114254,-1.3254265686477282,-1.8526325271082982,0.8383282391933591,2.7196494949174905,19.490599050374836,1.589996337890625,0.8837480720980153,1.663998794555667,-1.0784121405883837,4.406409729699718,0.2927933269836416,3.0352042621276922,1.204736120377902,84.71848933724418,19.06441454708552,1.371205467572027,3,-1.0099983215332031,-2.0149993896484375,-0.06749916076660156,2.5,0.09999847412109375,4,0.02061611201202207,-1.1401807518850604,82.37000274658203,6.777698658935625,81.58999633789062,-1.8468485806584645,81.02999877929688,0.02061611201202207 7630,2022-03-21,82.45999908447266,83.52999877929688,82.12000274658203,82.61000061035156,33700.0,0.0,-2.3976045372234327,14.996948893974066,60.96653563406168,55.1989874460475,-1.6581323235356962,-1.7792501163829684,0.573530941823492,2.7071823363357055,18.56011383197871,1.4099960327148438,0.8000532733109651,1.5594989776611357,-1.272383345883597,4.391381301205868,0.14355781588876937,2.975440139433502,1.1030414529019907,70.3601242682334,6.598633353897547,1.415941161772369,3,-1.404998779296875,-2.0149993896484375,-0.21500015258789062,2.5,0.8799972534179688,0,0.03516858547267421,1.971956619392928,82.45999908447266,-1.1401807518850604,82.37000274658203,6.777698658935625,81.58999633789062,0.03516858547267421 7631,2022-03-22,81.3499984741211,84.02999877929688,81.30000305175781,82.83000183105469,40000.0,-0.0134610795861696,-2.4557034762159997,9.866588678093688,48.94230275464916,54.912282768070874,-0.5214491287826206,-0.5651217193842797,1.4177849109919691,3.8097906918184634,17.066585783750305,2.7299957275390625,0.5746979263869605,0.36499862670898153,-2.4113416879418423,3.1413389413598054,-1.0231715306164375,1.7531687840344006,-2.7699966430664062,32.99999237060547,-25.517597585932755,1.3881701573254128,3,-0.0449981689453125,-0.904998779296875,0.9275016784667969,3.6100006103515625,-2.470001220703125,1,0.06158576804183036,-2.3976045372234327,82.45999908447266,1.971956619392928,82.45999908447266,-1.1401807518850604,82.37000274658203,0.06158576804183036 7632,2022-03-23,80.66000366210938,81.69999694824219,80.5,81.44999694824219,33900.0,-0.008481804854996056,-1.1621554746030656,0.5337780366725605,45.15540529231593,54.73028779238878,0.22689515615853395,0.27274721162757487,1.8343389973946387,4.479204645259898,15.494390784785828,1.1999969482421875,0.2525753379945712,-0.409996414184576,-3.024683875851636,2.204691047482484,-1.7173401450181132,0.8973473166489612,-1.9710018920898449,4.532683213597185,-48.02366445520042,1.3073437308335305,3,0.7399940490722656,-0.21500396728515625,1.8049964904785156,4.299995422363281,-3.0200042724609375,2,0.06868327590636181,-2.4557034762159997,81.3499984741211,-2.3976045372234327,82.45999908447266,1.971956619392928,82.45999908447266,0.06868327590636181 7633,2022-03-24,81.80999755859375,82.11000061035156,80.26000213623047,80.81999969482422,41700.0,0.014257300325720035,1.3270362995129676,-1.2531725030421261,43.555959075429115,54.48728159414884,-0.6461617058828466,-0.6631575501126292,0.4566704061718667,3.320057884792419,12.806228775838616,1.8499984741210938,0.21919852445113008,0.5824977874755888,-1.78914146176146,2.9541370367126376,-0.6033218371429285,1.768317412094106,-3.0141758483886747,41.11397354196475,-5.6749920414072434,1.1858196246185242,3,-0.14499664306640625,-1.3649978637695312,0.5000019073486328,3.1500015258789062,-4.790000915527344,3,0.0341034225496597,-1.1621554746030656,80.66000366210938,-2.4557034762159997,81.3499984741211,-2.3976045372234327,82.45999908447266,0.0341034225496597 7634,2022-03-25,83.05000305175781,83.13999938964844,81.83000183105469,82.44999694824219,24500.0,0.015157138860393493,2.3589733557650927,0.6060680790067894,48.186536690266394,53.9424443786366,-1.4456063010917006,-1.804285946710678,-0.9551947315525666,2.068915907513542,11.496078170124525,1.3300018310546875,0.2978268320948274,1.7010032653808622,-0.7857793086309641,4.187785839392689,0.45761197837495615,2.9443945523867683,-4.149497800170906,74.00539522120204,31.25274897442084,1.2433912870059118,3,-1.0750045776367188,-2.6050033569335938,-0.8525028228759766,1.9099960327148438,-8.6300048828125,4,0.0010836403923373261,1.3270362995129676,81.80999755859375,-1.1621554746030656,80.66000366210938,-2.4557034762159997,81.3499984741211,0.0010836403923373261 7635,2022-03-28,82.26000213623047,82.80000305175781,81.55000305175781,82.58000183105469,21800.0,-0.009512352636940946,2.2894644380866334,-0.5333273994201719,57.348406021652416,53.89231841359524,-0.4225634469332533,-0.8416367922460495,-0.37169851000771814,2.843233167952235,10.053507766224401,1.5,0.5095666548240416,0.7740020751953125,-1.5872512600401336,3.1352554104307586,-0.40662459242240345,1.9546287428130285,-3.2569070140893643,53.05044511586774,6.949296358129892,1.1806266676177197,3,-0.23000335693359375,-1.81500244140625,-0.045001983642578125,2.6999969482421875,-7.5500030517578125,0,0.0036469172693001095,2.3589733557650927,83.05000305175781,1.3270362995129676,81.80999755859375,-1.1621554746030656,80.66000366210938,0.0036469172693001095 7636,2022-03-29,83.18000030517578,84.05000305175781,82.80000305175781,83.05000305175781,70400.0,0.011184028021561598,-2.9682712685437482,-0.4062418043535274,63.3528133200575,54.1728808052535,-1.1236781949244374,-1.6011496567533214,-1.501440067989975,1.8838412428003721,8.663286326518255,1.7900009155273438,0.8138284689954531,1.5400001525878935,-0.8423040438955525,3.9223043490713394,0.3488480543461776,2.7311522508296093,-4.076367109891564,77.04478795723514,24.753435090088928,1.1911520982417194,3,-1.0249977111816406,-2.7350006103515625,-1.0575008392333984,1.779998779296875,-9.849998474121094,1,0.0019234916100967503,2.2894644380866334,82.26000213623047,2.3589733557650927,83.05000305175781,1.3270362995129676,81.80999755859375,0.0019234916100967503 7637,2022-03-30,82.80999755859375,83.44999694824219,82.5999984741211,83.19999694824219,24800.0,-0.004448217663194809,-1.0987679903549092,-3.000058688890193,66.32650995791379,55.19971435750123,-0.628513965150205,-1.194741238730927,-1.2769468584566255,2.2149325493007694,8.038607853132284,0.8499984741210938,0.92228842416975,1.1079975128173771,-1.3305152881648752,3.5465103137996294,-0.11125888767375613,2.3272539133085104,-3.508509569050588,67.28218486481481,10.206371159556916,1.2192564004911262,3,-0.6549949645996094,-2.3649978637695312,-0.80999755859375,2.1500015258789062,-8.599998474121094,2,-0.04745804155343725,-2.9682712685437482,83.18000030517578,2.2894644380866334,82.26000213623047,2.3589733557650927,83.05000305175781,-0.04745804155343725 7638,2022-03-31,83.44000244140625,83.61000061035156,82.72000122070312,82.72000122070312,39300.0,0.007607836026884751,-1.4722163353537066,-1.8461598654094449,70.66404439413633,56.05539034894248,-1.2189649450968005,-1.7805718268172512,-2.0623254219669604,1.533636778092358,7.613953964390369,0.8899993896484375,0.9423902347669753,1.6520023345947266,-0.9075019474916672,4.21150661668112,0.37225019355152256,2.9317544756379306,-3.9485738493744975,75.5999755859375,12.295220332468595,1.2797521410431982,3,-1.2849998474121094,-2.9950027465820312,-1.575002670288086,1.5199966430664062,-9.990005493164062,3,-0.06951106042728994,-1.0987679903549092,82.80999755859375,-2.9682712685437482,83.18000030517578,2.2894644380866334,82.26000213623047,-0.06951106042728994 7639,2022-04-01,85.63999938964844,85.86000061035156,83.12000274658203,83.94000244140625,74600.0,0.026366213852727194,1.5607463974273958,2.3611028694951894,73.2610734772052,57.421450109291754,-3.2636490169993664,-3.991466917968296,-4.356327507856051,-0.7018661066358618,8.373577081104498,2.7399978637695312,0.9320945947402635,3.728999328613284,0.6953217113677681,6.7626769458588,2.212160519990533,5.245838137236035,-5.96622781922764,94.89556043333569,26.6441990185438,1.5168388086227562,4,-2.579998016357422,-3.4199981689453125,-4.877500534057617,-1.3050003051757812,-13.139999389648438,4,-0.10065393283531432,-1.4722163353537066,83.44000244140625,-1.0987679903549092,82.80999755859375,-2.9682712685437482,83.18000030517578,-0.10065393283531432 7640,2022-04-04,85.27999877929688,86.0999984741211,84.4000015258789,86.0999984741211,33800.0,-0.004203650314307139,3.146335563226305,-0.4823536275592177,69.51331606152277,59.70711825449993,-2.750845084544835,-3.677458373847628,-4.101933843551819,-0.3787075864992886,9.556379806428323,1.6999969482421875,0.9376206985441513,3.278498840332034,-0.04513463889819036,6.6021323195622585,1.6166821007169148,4.940315579947153,-5.235053466480238,76.57143729073661,9.87455279349929,1.6618167396151144,4,-2.0999984741210938,-2.9399986267089844,-4.517499923706055,-0.9449996948242188,-12.089996337890625,0,-0.12734522473970777,1.5607463974273958,85.63999938964844,-1.4722163353537066,83.44000244140625,-1.0987679903549092,82.80999755859375,-0.12734522473970777 7641,2022-04-05,85.18000030517578,86.6500015258789,85.0,85.27999877929688,61400.0,-0.0011725900041331672,-6.173933955848938,0.12194940406963221,67.20998975188742,62.15762763889676,-2.2913913977974687,-3.409675303379018,-4.128612647925252,-0.31443090971978904,10.281784736740251,1.6500015258789062,0.8663386704696876,2.961000442504883,-0.6006489409352724,6.522649825945038,1.1801757507848123,4.741825134224953,-4.65065073945479,63.70370091288934,0.44902438583245186,1.7808246917200774,4,-1.7249984741210938,-2.5649986267089844,-4.495000839233398,-0.845001220703125,-11.19000244140625,1,-0.12291619139694854,3.146335563226305,85.27999877929688,1.5607463974273958,85.63999938964844,-1.4722163353537066,83.44000244140625,-0.12291619139694854 7642,2022-04-06,85.54000091552734,86.43000030517578,84.80999755859375,84.80999755859375,49700.0,0.0042263513625473426,-3.438343279370421,-7.300144960708018,65.83416537731607,64.63298389466198,-2.1080515843542855,-3.550017685260059,-4.573421707917674,-0.7077838856006906,10.793559089988408,1.6200027465820312,0.8457235942748156,3.0660011291503935,-0.6846230158648439,6.816625274165631,1.1906890566427677,4.941313201658019,-4.398586153790561,71.75571185351563,10.727109766659382,1.8753120725076193,4,-1.4399986267089844,-2.924999237060547,-5.100002288818359,-1.2050018310546875,-9.860000610351562,2,-0.14274022625426785,-6.173933955848938,85.18000030517578,3.146335563226305,85.27999877929688,1.5607463974273958,85.63999938964844,-0.14274022625426785 7643,2022-04-07,85.44999694824219,85.98999786376953,85.12000274658203,85.83000183105469,61400.0,-0.0010521857180483263,1.4857111716621254,-0.5205522402098597,64.93505107729925,66.49392993766563,-1.6175130937300253,-3.16219006229349,-4.481721431570747,-0.6488008713094331,10.559537336313964,0.8699951171875,1.08314226950759,2.683997344970706,-1.0370071029648074,6.405001792906219,0.8234951210029493,4.544499568938463,-3.7577235100911963,66.0055242887154,7.644155166297182,1.8605022239677582,4,-1.3499946594238281,-2.8349952697753906,-5.089996337890625,-1.1149978637695312,-10.879997253417969,3,-0.13153889134223962,-3.438343279370421,85.54000091552734,-6.173933955848938,85.18000030517578,3.146335563226305,85.27999877929688,-0.13153889134223962 7644,2022-04-08,85.02999877929688,85.97000122070312,84.86000061035156,85.48999786376953,59400.0,-0.004915133808602867,-1.7750174046558647,1.2105083520719564,62.32022828201109,67.04635463326103,-0.9913691659829169,-2.412216970221138,-4.061326203766157,-0.2720014143356053,10.348596049657463,1.1100006103515625,1.4463919143065027,1.97599906921387,-1.488487718121533,5.440485856549273,0.2437556755461685,3.7082424628815716,-2.841952532373085,27.9998779296875,-27.652224656143673,1.7322433936676995,4,-0.404998779296875,-2.414997100830078,-4.799997329711914,-0.6949996948242188,-11.379997253417969,4,-0.136187251526507,1.4857111716621254,85.44999694824219,-3.438343279370421,85.54000091552734,-6.173933955848938,85.18000030517578,-0.136187251526507 7645,2022-04-11,84.87000274658203,85.51000213623047,84.5999984741211,85.30000305175781,50200.0,-0.0018816421852495546,1.1411889310750285,0.934785132602458,68.56543174505578,67.62553445826086,-0.471827812020976,-2.010327799917391,-3.7880171731706156,-0.14731217089712345,10.353402472839107,0.910003662109375,1.772376311826207,1.5970027923583956,-1.7363127925306259,4.930318377247417,-0.06965500008611514,3.2636605848029063,-2.23576097176273,13.170920512992282,-43.4733036362597,1.6666577924445074,4,-0.24500274658203125,-2.2550010681152344,-4.750003814697266,-0.535003662109375,-12.100006103515625,0,-0.14575235473384274,-1.7750174046558647,85.02999877929688,1.4857111716621254,85.44999694824219,-3.438343279370421,85.54000091552734,-0.14575235473384274 7646,2022-04-12,86.05999755859375,86.26000213623047,85.20999908447266,85.75,49400.0,0.014021382979861441,1.957727106660076,-0.7209240432213765,77.05408921961504,68.817487709561,-1.352570085399364,-2.9557068458288143,-4.8562719072636185,-1.3436984193290016,11.046323601586339,1.3899993896484375,2.000663899565879,2.5354976654052734,-0.8439595546464744,5.914954885457021,0.8457690553794066,4.22522627543114,-3.0241798086684923,79.78129090893931,15.86183772446747,1.6897286100258713,4,-1.3749961853027344,-3.444995880126953,-5.779998779296875,-1.7249984741210938,-13.610000610351562,1,-0.14954677529969707,1.1411889310750285,84.87000274658203,-1.7750174046558647,85.02999877929688,1.4857111716621254,85.44999694824219,-0.14954677529969707 7647,2022-04-13,85.79000091552734,86.30999755859375,85.43000030517578,86.30999755859375,43800.0,-0.0031373071197519087,2.3846266707748285,-1.6774217365623154,71.86815397965215,68.9512776635072,-0.6877279521364699,-2.482186082900114,-4.491920087717148,-1.0638448666913263,11.958100322554746,0.8799972534179688,2.1906648716697816,2.0555007934570284,-1.3397485715236854,5.450750158437742,0.3578761109666715,3.7531254759473853,-2.3927647880067155,69.59082330580503,2.6715174983746977,1.6976246824903558,4,-0.904998779296875,-3.174999237060547,-5.345001220703125,-1.4550018310546875,-13.599998474121094,2,-0.1375452025391236,1.957727106660076,86.05999755859375,1.1411889310750285,84.87000274658203,-1.7750174046558647,85.02999877929688,-0.1375452025391236 7648,2022-04-14,85.91000366210938,86.6500015258789,85.5199966430664,86.0199966430664,51500.0,0.0013987964250075091,-1.5393167888217394,0.21152632891705914,67.91981291720286,68.35780426795138,-0.4699335146871704,-2.448941292276629,-4.528412580068476,-1.1684027527672782,13.169355908342695,1.1300048828125,2.2545211525679747,1.9985034942626925,-1.4656298424904293,5.462636831015814,0.2664368258861316,3.7305701626392533,-2.1874909947529204,63.902596967599315,-2.03277604584364,1.7320666683765586,4,-0.38500213623046875,-3.295001983642578,-4.86500358581543,-1.5750045776367188,-12.69000244140625,3,-0.1190781389926251,2.3846266707748285,85.79000091552734,1.957727106660076,86.05999755859375,1.1411889310750285,84.87000274658203,-0.1190781389926251 7649,2022-04-18,84.16000366210938,85.91000366210938,83.7699966430664,85.91000366210938,72300.0,-0.02037015394485242,1.4457223074776786,15.910106124713879,60.62641291092292,67.3703705845514,1.1712173984370509,-0.595587126301723,-2.6883698931371782,0.5720137054236858,13.935100595582545,2.1400070190429688,2.290879357724677,0.1635032653808537,-3.233444024969728,3.5604505557314354,-1.5349703797944443,1.8619769105561517,2.4899978637695312,13.541887424236002,-51.79169376728361,1.6984736451752915,4,1.0499954223632812,-1.4500045776367188,-3.212503433227539,0.17499542236328125,-10.220001220703125,0,-0.1139496619532917,-1.5393167888217394,85.91000366210938,2.3846266707748285,85.79000091552734,1.957727106660076,86.05999755859375,-0.1139496619532917 7650,2022-04-19,85.36000061035156,85.69000244140625,84.1500015258789,84.48999786376953,93900.0,0.014258518251258678,1.0130646600944446,-0.49714442661830355,61.82213568581437,66.77172013276551,-0.018146128607980927,-1.65187614155829,-3.7802669552803536,-0.6380310287175206,14.440224688529787,1.5400009155273438,2.2621099510216,1.2185001373291016,-2.149749067453911,4.586749342112114,-0.4656244650624046,2.9026247397206077,1.2900009155273438,55.208377484847205,-8.286747739699983,1.6841246023915086,4,-0.15000152587890625,-2.384998321533203,-4.412500381469727,-1.0250015258789062,-11.470001220703125,1,-0.1371836808896718,1.4457223074776786,84.16000366210938,-1.5393167888217394,85.91000366210938,2.3846266707748285,85.79000091552734,-0.1371836808896718 7651,2022-04-20,86.36000061035156,86.83999633789062,85.63999938964844,85.63999938964844,114100.0,0.011715088950909891,-2.333319204848896,0.8275849973253356,68.02033680903568,67.01462806962324,-0.9310727770146201,-2.379281667344742,-4.665088376206299,-1.6420465811338403,15.717948092307763,1.4799957275390625,2.0334442940290813,1.9680000305175724,-1.2687459387492481,5.204745999784393,0.34962704588416216,3.5863730151509827,-2.5900039672851562,84.36495846080057,20.466970979860747,1.6183729846334116,4,-1.0550041198730469,-2.9800033569335938,-5.412500381469727,-2.0250015258789062,-11.779998779296875,2,-0.15736456543813626,1.0130646600944446,85.36000061035156,1.4457223074776786,84.16000366210938,-1.5393167888217394,85.91000366210938,-0.15736456543813626 7652,2022-04-21,86.19999694824219,87.58999633789062,86.01000213623047,86.80000305175781,80200.0,-0.0018527519798349212,-2.224492020241339,-0.8333403975755521,64.71214051115373,66.9898602289404,-0.7460593522349086,-1.8793081929973994,-4.417437492707819,-1.4445570993561887,16.854335951912734,1.5799942016601562,1.8774941699103067,1.5309967041015682,-1.2813806316725334,4.34337403987567,0.12480803621451741,2.937185371988619,-2.3686003112792946,63.61257851586295,1.145457302827218,1.406188667887048,4,-0.5200004577636719,-2.3899993896484375,-5.252496719360352,-1.8649978637695312,-10.639999389648438,3,-0.15951276666814773,-2.333319204848896,86.36000061035156,1.0130646600944446,85.36000061035156,1.4457223074776786,84.16000366210938,-0.15951276666814773 7653,2022-04-22,84.5999984741211,86.7300033569336,84.5999984741211,86.45999908447266,53300.0,-0.018561467874317894,-1.2903270794195099,3.0999694827323125,44.077437563596455,64.96288348244988,0.8053815275758467,-0.06279213250896021,-2.7423859822211227,0.17953306265455637,17.93414762981369,2.1300048828125,1.7264699495200375,-0.20850181579589844,-2.679880057184988,2.2628764255931912,-1.4441909364904433,1.0271873048986464,-0.6182578491210933,21.727798360279213,-35.123892522559444,1.2356891206945462,4,1.0799980163574219,-0.6749992370605469,-3.652498245239258,-0.2649993896484375,-8.220001220703125,4,-0.14669026307974498,-2.224492020241339,86.19999694824219,-2.333319204848896,86.36000061035156,1.0130646600944446,85.36000061035156,-0.14669026307974498 7654,2022-04-25,83.13999938964844,84.36000061035156,81.61000061035156,84.36000061035156,101000.0,-0.017257672704560023,3.5081922105210497,0.6559144195509323,39.17003220102086,61.69672797755711,2.2004959448820216,1.4801847947197473,-1.199540404734364,1.6679926572482202,18.732371947369664,2.9899978637695312,1.529025895581242,-1.6730007171630916,-4.131190132484704,0.785188698158521,-2.902095424823898,-0.4439060095022853,4.4499969482421875,25.585282147459203,-27.583452067968715,1.2290947076608045,4,1.4599990844726562,0.7849998474121094,-2.1924991607666016,1.1949996948242188,-8.949996948242188,0,-0.1193167938630082,-1.2903270794195099,84.5999984741211,-2.224492020241339,86.19999694824219,-2.333319204848896,86.36000061035156,-0.1193167938630082 7655,2022-04-26,82.55999755859375,83.5199966430664,82.01000213623047,83.29000091552734,110900.0,-0.006976206823582243,1.5378169578458085,0.5983628086149536,37.35519053247466,57.285739234541516,2.7025681392447325,2.196425780736277,-0.592337163685869,2.283909629421345,19.75027897549228,1.5099945068359375,1.3202883845784186,-2.2680023193359347,-4.663459607375728,0.12745496870385864,-3.465730963355824,-1.0702736753160451,4.910398864746099,15.886247942741225,-34.46483121907859,1.1977286440198955,4,2.0400009155273438,1.3650016784667969,-1.612497329711914,1.7750015258789062,-8.470001220703125,1,-0.10440885867359428,3.5081922105210497,83.13999938964844,-1.2903270794195099,84.5999984741211,-2.224492020241339,86.19999694824219,-0.10440885867359428 7656,2022-04-27,83.33999633789062,84.69000244140625,82.18000030517578,83.02999877929688,77000.0,0.00944765991233587,-1.4975213889331724,-0.42465223707450644,39.79588875795761,53.722154209908794,1.6719893324768833,1.5062545418250863,-1.3280952148038807,1.5210948299892522,19.888810716219275,2.5100021362304688,1.1750662436911625,-1.4960033416748075,-3.8692532207826957,0.8772465374330807,-2.6826282812287445,-0.30937840212087053,4.013192169189452,28.9297151095291,-17.940773289573755,1.1866249395539412,4,1.2600021362304688,0.5850028991699219,-2.589996337890625,0.9950027465820312,-10.079994201660156,2,-0.1133908970901375,1.5378169578458085,82.55999755859375,3.5081922105210497,83.13999938964844,-1.2903270794195099,84.5999984741211,-0.1133908970901375 7657,2022-04-28,78.87999725341797,83.56999969482422,78.5,83.33000183105469,193400.0,-0.05351571010862777,1.0567948807230128,-14.35496652884426,28.316813035348545,49.32182088970276,5.642046444038101,5.9624285448695815,3.169719409370046,5.974433774087004,20.73835753662755,5.069999694824219,0.8578090754177197,-5.759502410888672,-9.234239247040222,-2.284765574737122,-7.496870828964447,-4.022133992812897,8.358327495727536,4.617218692843298,-38.18736380169039,1.7373684180757776,4,4.165000915527344,4.165000915527344,1.9950027465820312,5.350002288818359,-5.9799957275390625,3,-0.05451312844939227,-1.4975213889331724,83.33999633789062,1.5378169578458085,82.55999755859375,3.5081922105210497,83.13999938964844,-0.05451312844939227 7658,2022-04-29,77.63999938964844,79.33999633789062,77.5199966430664,79.33999633789062,91600.0,-0.015720054601241817,1.1411799553006436,0.38202139314315303,26.862849449985617,45.5703138384875,6.241988910572317,7.1101674263339305,4.422297932564149,7.172391139474584,21.665745187996464,1.8199996948242188,0.26692567759018004,-6.70950012207031,-11.371163256947355,-2.0478369871932642,-9.040331689508832,-4.378668554631787,9.248792369531245,1.67367712045389,-41.22716653852541,2.3308315674385227,4,4.914997100830078,4.914997100830078,3.282499313354492,6.4550018310546875,-6.150001525878906,4,-0.026790338065510233,1.0567948807230128,78.87999725341797,-1.4975213889331724,83.33999633789062,1.5378169578458085,82.55999755859375,-0.026790338065510233 7659,2022-05-02,77.0199966430664,78.3499984741211,75.70999908447266,77.9000015258789,139800.0,-0.007985609884802458,1.9662934832924717,0.5176508603279748,26.11074375253075,41.602381401455986,6.417544563978765,7.432328941120971,5.0366530152370785,7.731471845322119,21.737035348500626,2.6399993896484375,-0.28126690888255723,-6.898502731323248,-12.54723319174174,-1.2497722709047565,-9.7228679615325,-4.074137501113995,9.306667409146485,14.587940633477398,-30.74861357282254,2.8243652302092457,5,4.630001068115234,4.630001068115234,4.035003662109375,6.765003204345703,-6.269996643066406,0,-0.008309522429796878,1.1411799553006436,77.63999938964844,1.0567948807230128,78.87999725341797,-1.4975213889331724,83.33999633789062,-0.008309522429796878 7660,2022-05-03,74.41999816894531,76.87999725341797,74.3499984741211,76.87999725341797,121700.0,-0.033757447253214834,1.0569103421753707,2.795437994173949,17.37667662821748,35.97530804803174,8.160690938284418,9.672944275363875,7.602286921906142,10.260559105115988,21.843139086131675,2.6699981689453125,-0.8886027731377624,-8.955501174926752,-15.974791946959087,-1.9362104028944174,-12.465146560942927,-5.445855788910578,11.057332685848365,0.6769793807206602,-38.63769063182994,3.5096453860161705,5,6.549999237060547,6.549999237060547,6.790000915527344,9.140003204345703,-2.779998779296875,1,-0.0030905097177903462,1.9662934832924717,77.0199966430664,1.1411799553006436,77.63999938964844,1.0567948807230128,78.87999725341797,-0.0030905097177903462 7661,2022-05-04,74.70999908447266,74.86000061035156,72.7300033569336,74.41999816894531,66000.0,0.0038968143330102567,6.220281121901388,-0.11788659490070928,18.98095897983123,30.894065655662576,6.754675674024881,9.020842484686867,7.303471646430069,9.891192852511736,21.862827287896337,2.1299972534179688,-1.353660851212254,-8.142000198364258,-16.094334893273697,-0.18966550345481892,-12.118167545818977,-4.165832850909538,9.654598532253758,18.265649413718837,-16.507979684502924,3.976167347454721,5,5.0200042724609375,5.450000762939453,6.527500152587891,8.450000762939453,-4.6200027465820455,2,-0.00829879205166384,1.0569103421753707,74.41999816894531,1.9662934832924717,77.0199966430664,1.1411799553006436,77.63999938964844,-0.00829879205166384 7662,2022-05-05,73.33000183105469,74.25,72.63999938964844,74.08999633789062,99000.0,-0.018471386298072878,1.9814775569024712,-2.620662439820052,17.102497270655235,27.896850067558,6.835950220416123,9.949301384876833,8.68100381058035,11.149303726019127,22.03881536012841,2.0699996948242188,-2.018133297002578,-8.9114974975586,-17.813030275523218,-0.00996471959398093,-13.362263886540916,-4.460731108576283,9.638444474496595,10.298548592433002,-19.93162943592351,4.450766388982309,5,5.334999084472656,6.784996032714844,7.969999313354492,9.644996643066406,-5.319999694824219,3,-0.000954584659434321,6.220281121901388,74.70999908447266,1.0569103421753707,74.41999816894531,1.9662934832924717,77.0199966430664,-0.000954584659434321 7663,2022-05-06,74.20999908447266,74.30000305175781,72.7699966430664,72.94000244140625,59800.0,0.012000507724592602,1.1103470048143957,-1.6710602927299376,22.739702089786093,26.071257832976357,4.835661006147234,8.626332557675596,7.818387516819598,10.148585311321312,22.213187785850213,1.5300064086914062,-2.9004511717890153,-7.469500350952146,-16.92043479803128,1.9814340961269892,-12.194967574491713,-2.744033127412578,7.312464652852228,27.495620780282753,-4.645350598309481,4.725467223539567,5,4.4550018310546875,5.904998779296875,7.090002059936523,8.520000457763672,-5.549995422363267,4,-0.017652574784465247,1.9814775569024712,73.33000183105469,6.220281121901388,74.70999908447266,1.0569103421753707,74.41999816894531,-0.017652574784465247 7664,2022-05-09,73.44999694824219,74.66999816894531,73.2300033569336,74.16999816894531,73400.0,-0.010241236297083955,-1.4827744965206981,-0.5669315935864857,16.56371337804447,23.76109370470634,4.5556631273943395,8.932270427933787,8.524111383380415,10.781902036479494,22.528319695669747,1.4399948120117188,-3.8324440380247893,-7.650502395629886,-17.640653465001165,2.3396486737413937,-12.645577930315525,-2.655426860944246,6.828921780407995,19.10372562956032,-9.701353111951985,4.995075534685641,5,5.215003967285156,6.665000915527344,7.850004196166992,9.020004272460938,-4.519996643066406,0,-0.026684808249261116,1.1103470048143957,74.20999908447266,1.9814775569024712,73.33000183105469,6.220281121901388,74.70999908447266,-0.026684808249261116 7665,2022-05-10,72.5,74.80999755859375,71.31999969482422,73.97000122070312,72700.0,-0.012933927674791068,1.2158759530706555,2.041664900606112,10.97971594243242,20.559296725203534,4.3902633253255345,9.389422029594314,9.443133824048346,11.573973534371632,23.256295812883128,3.4899978637695312,-4.521724987417073,-7.981999206542966,-18.506890975062277,2.5428925619763447,-13.244445090802628,-2.7195533222833035,6.709470021189944,33.33333333333333,11.078830776326967,5.262445884259657,5,4.944999694824219,6.954998016357422,10.14000129699707,9.584999084472656,-3.900001525878892,1,-0.024137931034482807,-1.4827744965206981,73.44999694824219,1.1103470048143957,74.20999908447266,1.9814775569024712,73.33000183105469,-0.024137931034482807 7666,2022-05-11,73.19000244140625,73.68000030517578,71.9000015258789,72.19000244140625,49300.0,0.009517275053879226,-1.253160400591036,-0.680271543939048,14.434118965205101,19.016775161854262,2.3569287913637,8.101144827789938,8.710838083208017,10.731328774430494,23.63146974574891,1.779998779296875,-5.093689461443091,-6.648497009277349,-17.31029017831574,4.01329615976104,-11.979393593796544,-1.3176004247581545,4.75715232756518,53.58177338716905,35.048583414983796,5.330896584519195,5,2.139995574951172,6.264995574951172,9.569997787475586,8.894996643066406,-4.69000244140625,2,-0.021177797514062124,1.2158759530706555,72.5,-1.4827744965206981,73.44999694824219,1.1103470048143957,74.20999908447266,-0.021177797514062124 7667,2022-05-12,73.98999786376953,74.33000183105469,73.0,73.0,39600.0,0.010930392071017314,-1.6868781837377949,0.9899978637695312,19.66836325186003,18.217387806506977,0.883220905120794,6.716135741613542,7.829583598529325,9.801911832600695,23.847470097063194,1.3300018310546875,-5.642832618410267,-5.258501434326178,-15.839251651752605,5.32224878310025,-10.548876543039398,0.03187367438704314,2.8968120933383403,76.50429235682853,55.96377961104958,5.290375108713216,5,0.845001220703125,5.465000152587891,9.045003890991211,8.095001220703125,-3.3799972534179688,3,-0.05270984779671983,-1.253160400591036,73.19000244140625,1.2158759530706555,72.5,-1.4827744965206981,73.44999694824219,-0.05270984779671983 7668,2022-05-13,75.68000030517578,75.9000015258789,73.62000274658203,74.13999938964844,73800.0,0.022840958105146747,1.3030251653995986,1.555559836930973,28.95033357085501,18.532897786320785,-1.2449671252015833,4.448508410156748,6.071448947638942,8.003136307790726,23.552483871836493,2.279998779296875,-6.309370431143861,-3.0569988250732365,-13.264315120271135,7.150317470124662,-8.160656972672186,2.046659322525713,0.31612000996670986,95.1964818177275,72.18377693271759,5.10365814759895,5,-1.5800018310546875,3.7749977111816406,7.677501678466797,6.189998626708984,-5.69000244140625,4,-0.10134775552347297,-1.6868781837377949,73.98999786376953,-1.253160400591036,73.19000244140625,1.2158759530706555,72.5,-0.10134775552347297 7669,2022-05-16,74.56999969482422,75.5999984741211,74.56999969482422,75.30000305175781,43200.0,-0.014667027033239188,-1.8219014872025334,-0.47402787204423064,28.10958574251599,19.725443243465065,-0.5800440374541864,5.062783903365755,7.051946970577589,8.99009877628697,24.705573987591162,1.1100006103515625,-6.454255208856637,-3.6874992370605497,-13.721711246624167,6.346712772503068,-8.704605241842359,1.329606767721259,-3.25,70.9606703203345,45.10307349078074,5.01710600478181,5,-0.9599990844726562,4.884998321533203,8.78750228881836,7.040000915527344,-3.6699981689453125,0,-0.0792543389687721,1.3030251653995986,75.68000030517578,-1.6868781837377949,73.98999786376953,-1.253160400591036,73.19000244140625,-0.0792543389687721 7670,2022-05-17,73.6500015258789,75.0,73.61000061035156,74.91999816894531,46700.0,-0.012337376595284666,-1.0592606825772688,1.7397134287177451,23.6541621705492,20.244688042433726,0.24500906685132406,5.333993875891878,7.819733003559108,9.763854102099288,26.034708065241986,1.3899993896484375,-6.507058528492422,-4.021997451782227,-13.670373360132345,5.626378456567892,-8.846185405957286,0.8021905023928326,-2.2444018554687517,43.75,17.52583599285407,4.824187954175057,5,-0.04000091552734375,5.804996490478516,9.969999313354492,7.959999084472656,-1.3400039672851562,1,-0.06408691273474887,-1.8219014872025334,74.56999969482422,1.3030251653995986,75.68000030517578,-1.6868781837377949,73.98999786376953,-0.06408691273474887 7671,2022-05-18,72.7699966430664,73.5,71.55999755859375,73.5,94300.0,-0.011948470666403033,4.315050740465914,0.5748073122232835,29.372040453827992,21.60797061834181,0.9173543907294572,5.4216372582356485,8.619269824298286,10.487661183474756,26.98279238263943,2.0900039672851562,-6.530977334801406,-4.222502136230474,-13.184372747520541,4.739368475059592,-8.703437441875508,0.25843316941455896,-1.2805089965820287,27.880137750877644,-1.0326631743875687,4.480935305645036,5,0.8400039672851562,6.685001373291016,10.850004196166992,8.840003967285156,0.4900054931640625,2,-0.05730381147877406,-1.0592606825772688,73.6500015258789,-1.8219014872025334,74.56999969482422,1.3030251653995986,75.68000030517578,-0.05730381147877406 7672,2022-05-19,72.44999694824219,72.9800033569336,71.37999725341797,72.16999816894531,87400.0,-0.004397412526948474,1.3880481444789852,-0.3835582078321123,31.31748499112925,22.561057607379936,1.2285982206082906,4.910466368473848,8.865996725065003,10.647697253943392,27.606945787751116,1.600006103515625,-6.141256559733051,-3.855001831054693,-11.906154326628197,4.196150664518811,-7.880578078841438,0.17057441673205176,3.1500015258789062,23.67253724390071,-8.32702698550187,4.025576247786752,5,1.160003662109375,7.005001068115234,11.200004577636719,9.160003662109375,-0.37999725341796875,3,-0.05452031904244303,4.315050740465914,72.7699966430664,-1.0592606825772688,73.6500015258789,-1.8219014872025334,74.56999969482422,-0.05452031904244303 7673,2022-05-20,72.19000244140625,73.0,71.30999755859375,72.61000061035156,67400.0,-0.003588606180641718,1.8166778988594026,-1.5,32.150785805595234,24.292954543774467,1.3096463773978826,4.419663609287781,9.07494408621531,10.729263728766966,29.341051752041636,1.69000244140625,-5.8087294785764385,-3.4944965362548857,-10.72492628624424,3.7359332137344694,-7.109711411249563,0.12071833873979188,3.325596008300778,20.512929953636768,-13.123605473978582,3.615214874994679,5,1.4149971008300781,7.2599945068359375,11.559999465942383,9.419998168945312,0.20999908447265625,4,-0.02188671253110308,1.3880481444789852,72.44999694824219,4.315050740465914,72.7699966430664,-1.0592606825772688,73.6500015258789,-0.02188671253110308 7674,2022-05-23,73.22000122070312,74.02999877929688,72.16999816894531,72.56999969482422,45800.0,0.014267886749732117,-1.565509983952014,-1.5476294277929155,44.98328676592541,28.07112907971813,0.27221843877222796,2.74933822043279,8.015775376546927,9.528208376326319,31.034145023426184,1.8600006103515625,-5.2421500812939,-1.9684978485107365,-8.357546667801586,4.420550970780113,-5.163022258156161,1.226026561134688,2.127373193359375,51.761582612435284,13.379381797073336,3.194524409645422,5,0.3849983215332031,6.2299957275390625,10.850000381469727,8.389999389648438,-0.7300033569335938,0,-0.04411367526746646,1.8166778988594026,72.19000244140625,1.3880481444789852,72.44999694824219,4.315050740465914,72.7699966430664,-0.04411367526746646 7675,2022-05-24,73.94000244140625,74.04000091552734,72.69000244140625,72.88999938964844,47000.0,0.00983339536601302,1.15999755859375,1.6153855182694226,46.89266684770327,31.677634399995704,-0.2481309362511439,1.4234162928010505,7.235038978694661,8.647105333728518,32.816421407534314,1.3499984741210938,-4.869531335698355,-0.8174968719482365,-6.195801749339083,4.56080800544261,-3.5066493106436525,1.8716555667471795,1.2458768984375013,96.33705673412013,53.121307292660276,2.6891524386954226,5,-0.3350028991699219,5.5099945068359375,10.019996643066406,7.6699981689453125,-0.37000274658203125,1,-0.04111442811942556,-1.565509983952014,73.22000122070312,1.8166778988594026,72.19000244140625,1.3880481444789852,72.44999694824219,-0.04111442811942556 7676,2022-05-25,73.88999938964844,74.29000091552734,72.9800033569336,73.7300033569336,34400.0,-0.0006762652164833405,1.7291641831374325,0.15237673114091815,52.53163509135961,35.32910904882899,-0.09877881843658542,0.7685535831296306,7.205065078780962,8.5256175696191,35.323035442261414,1.30999755859375,-4.302329874138209,-0.39500007629393963,-3.9499063895952276,3.1599062370073483,-2.1724532329445765,1.3824530803566972,1.1408446789453137,86.57714512474558,37.57837909967728,1.7774531566506406,5,-0.2849998474121094,5.55999755859375,10.20250129699707,7.720001220703125,-0.40999603271484375,2,-0.021383162053132176,1.15999755859375,73.94000244140625,-1.565509983952014,73.22000122070312,1.8166778988594026,72.19000244140625,-0.021383162053132176 7677,2022-05-26,74.58000183105469,74.79000091552734,73.81999969482422,74.31999969482422,37400.0,0.009338238558747491,1.8529434864073422,1.625053645510467,51.7019441264556,37.85706577722906,-0.7781149624063346,-0.2741678299893522,6.423401465755887,7.659529877244225,36.2110119927602,0.970001220703125,-3.493478146798111,0.5100021362304688,-2.321251201801573,3.3412554742625105,-0.9056245327855521,1.9256288052464896,0.30200837713906026,93.96554937068518,40.50160918237046,1.4156266690160242,5,-1.1250038146972656,4.8699951171875,9.762495040893555,7.124996185302734,-1.6500015258789062,3,-0.017699110517781946,1.7291641831374325,73.88999938964844,1.15999755859375,73.94000244140625,-1.565509983952014,73.22000122070312,-0.017699110517781946 7678,2022-05-27,75.55999755859375,75.6500015258789,73.16000366210938,73.16000366210938,37700.0,0.013140194468740152,-1.0750034968147197,9.230669914023299,59.51308073539407,41.346342998659956,-1.9857455716065004,-1.494611395503469,5.33609656271733,6.504645365972351,36.60092024254523,2.4899978637695312,-2.724529615071617,1.5939979553222656,-0.8048988914406152,3.9928948020851465,0.3945495319408252,2.793446378703706,-4.25,97.41368159585733,37.96742952871604,1.1994484233814378,5,-2.079998016357422,3.460002899169922,9.184999465942383,6.520000457763672,-2.9499969482421875,4,-0.04618843272279327,1.8529434864073422,74.58000183105469,1.7291641831374325,73.88999938964844,1.15999755859375,73.94000244140625,-0.04618843272279327 7679,2022-05-31,76.37999725341797,76.41999816894531,75.0,75.43000030517578,62500.0,0.0108522991175104,1.7572812657402743,0.3958330684231273,67.70071887558308,46.24040485477484,-2.81837931731728,-2.4928250772229603,4.413202382911891,5.513228635134155,36.26414324907231,1.4199981689453125,-2.1096893192870283,2.445997619628912,0.20687840080100273,4.685116838456821,1.3264380102149573,3.5655572290428665,-4.983199615478512,98.92758816767507,34.6837422411012,1.1195596094139515,5,-2.5149993896484375,1.6200027465820312,8.422500610351562,5.700000762939453,-1.3699951171875,1,-0.05210782758127108,-1.0750034968147197,75.55999755859375,1.8529434864073422,74.58000183105469,1.7291641831374325,73.88999938964844,-0.05210782758127108 7680,2022-06-01,74.19000244140625,76.76000213623047,73.62999725341797,76.41999816894531,38900.0,-0.028672360444654488,1.1512033978291647,-2.3473714643665975,54.01284384345403,48.978271898066616,-0.6076285942268242,-0.3382886764983226,6.472733317505757,7.509667275363711,35.73491373312929,3.1300048828125,-1.8549304784169038,0.2675025939941378,-1.9634546525796708,2.4984598405679463,-0.8479760292927665,1.382981217281042,-2.5922767822265627,32.01056812768947,-32.194722212857144,1.115478623286903,6,-0.15500259399414062,3.80999755859375,10.07249641418457,7.889995574951172,1.1699981689453125,2,-0.022914200319367084,1.7572812657402743,76.37999725341797,-1.0750034968147197,75.55999755859375,1.8529434864073422,74.58000183105469,-0.022914200319367084 7681,2022-06-02,74.08999633789062,74.56999969482422,72.80000305175781,74.48999786376953,45300.0,-0.0013479727756392501,5.321358019645509,0.17937322522152657,50.42516350321492,51.101347288298356,-0.3360263025146537,-0.30262916613116886,6.474207693507282,7.422192930927849,34.87929469860698,1.7699966430664062,-1.4825070676199772,0.19849662780761435,-2.0034278164649635,2.400421072080192,-0.9024655943286746,1.2994588499439033,-2.1825340900878842,32.575595564931746,-28.831629729346155,1.100962222136286,6,-0.054996490478515625,3.910003662109375,10.172502517700195,7.990001678466797,0.2100067138671875,3,-0.0070184460624743705,1.1512033978291647,74.19000244140625,1.7572812657402743,76.37999725341797,-1.0750034968147197,75.55999755859375,-0.0070184460624743705 7682,2022-06-03,73.26000213623047,75.04000091552734,73.0199966430664,74.18000030517578,29400.0,-0.011202513735794173,-1.8857015182395833,2.299986648610502,38.899084752121524,51.85115828235683,0.6939238243716233,0.5500534750751314,7.216238050047551,8.060851061951027,33.8491414819993,2.0200042724609375,-0.9406703158391991,-0.627997589111331,-2.8338988989531515,1.5779037207304896,-1.7309482440322341,0.4749530658095722,-1.0613874951220623,11.616141182363764,-43.63671131214157,1.1029506549209067,6,1.2049980163574219,4.179996490478516,11.002496719360352,8.819995880126953,1.1599960327148438,4,0.003003019578050603,5.321358019645509,74.08999633789062,1.1512033978291647,74.19000244140625,1.7572812657402743,76.37999725341797,0.003003019578050603 7683,2022-06-06,72.9000015258789,74.12999725341797,72.45999908447266,73.6500015258789,81000.0,-0.004914013102021553,-1.0490713697296488,0.8152190138158658,41.77340308783957,51.49450454034729,1.3021658033859467,0.8504851364764932,7.445204540301816,8.244320974464728,32.87715887868512,1.6699981689453125,-0.5423754527039506,-0.9224983215331974,-3.1656237243821153,1.3206270813157204,-2.0440610229576492,0.19906437989125436,3.8600006103515625,10.232607654228989,-41.25564981728343,1.1215627014244562,6,1.7099990844726562,2.4249954223632812,10.144996643066406,9.179996490478516,1.55999755859375,0,0.00041150588023275425,-1.8857015182395833,73.26000213623047,5.321358019645509,74.08999633789062,1.1512033978291647,74.19000244140625,0.00041150588023275425 7684,2022-06-07,71.48999786376953,73.0199966430664,71.30000305175781,72.5,49800.0,-0.019341613615863062,-1.4748255932026633,1.3466695149739583,39.84960626872393,50.711942253794035,2.7278208058902322,2.2199391651193707,8.665112877617261,9.490635689262291,32.255108294468776,1.7199935913085938,-0.19178000194374079,-2.234502029418948,-4.7058060638170645,0.23680200497916815,-3.4701540466180063,-0.99885001221989,5.184004211425787,3.47975904523561,-46.963719636791446,1.23565201719906,6,2.5400047302246094,3.335002899169922,11.064998626708984,10.59000015258789,3.0100021362304688,1,0.015666565674212096,-1.0490713697296488,72.9000015258789,-1.8857015182395833,73.26000213623047,5.321358019645509,74.08999633789062,0.015666565674212096 7685,2022-06-08,70.75,71.30000305175781,70.36000061035156,71.0999984741211,49200.0,-0.010351068483449466,1.5066476781445501,0.34653240975049665,40.380961377070385,49.36186739665078,3.31649511613945,2.9746195137365845,9.227965210146408,10.050122085715557,31.20918050265479,1.1299972534179688,0.1562773209838184,-2.8869998931884737,-5.647816205372962,-0.12618358100398552,-4.267408049280718,-1.5065917370962296,5.709042114257812,8.333319748229998,-43.106842209680906,1.380408156092245,6,2.8100013732910156,2.8699989318847656,10.89999771118164,10.89999771118164,3.5100021362304688,2,0.060212044328345815,-1.4748255932026633,71.48999786376953,-1.0490713697296488,72.9000015258789,-1.8857015182395833,73.26000213623047,0.060212044328345815 7686,2022-06-09,71.63999938964844,72.80000305175781,70.5199966430664,70.76000213623047,58200.0,0.012579496673476243,-2.3529302868298374,-2.514288828337875,46.34147181946372,48.76625936254057,2.317476442231282,2.0686021355614486,8.137850974432922,8.978163750370868,29.764919142492165,2.2800064086914062,0.2344296507988588,-1.9195003509521484,-4.816798027896553,0.9777973259922561,-3.368149189424358,-0.47085151247993906,4.453100234375,27.35039948354871,-26.46196265831802,1.4486488384722034,6,1.9200019836425781,1.9200019836425781,9.329998016357422,9.329998016357422,2.970001220703125,3,0.05192631563925776,1.5066476781445501,70.75,-1.4748255932026633,71.48999786376953,-1.0490713697296488,72.9000015258789,0.05192631563925776 7687,2022-06-10,70.08999633789061,71.91000366210938,70.06999969482422,71.44000244140625,52300.0,-0.02163600034845603,-1.6474888852297052,-1.534102633016324,41.50483009783644,46.765342625034165,3.5353754212524677,3.4904006147180127,9.477530193969528,10.371433171369318,28.745125692344754,1.8400039672851562,0.19023196012503263,-3.274503326416024,-6.550081549994175,0.001074897162126831,-4.9122924382051,-1.6367142146269487,5.659117345312509,0.4925284505175471,-55.15540083602593,1.6377891117890724,6,3.325004577636733,3.325004577636733,9.85500526428224,10.070003509521499,3.980003356933608,4,0.060065728831994125,-2.3529302868298374,71.63999938964844,1.5066476781445501,70.75,-1.4748255932026633,71.48999786376953,0.060065728831994125 7688,2022-06-13,68.01000213623047,69.73000335693361,67.95999908447266,69.30000305175781,53500.0,-0.029676049512584957,-1.5467558770740801,0.955551913556515,30.57419602600025,42.64017341952497,4.952594563513074,5.234701238139124,11.298384379551564,12.273981902262648,28.920227854471893,2.1299972534179545,0.00021315204585903302,-4.970997619628903,-8.846218965671895,-1.095776273585912,-6.908608292650399,-3.0333869466074077,7.284782427902343,0.9882030807087802,-52.87307866270039,1.9376106730214986,6,4.349998474121094,4.349998474121094,11.379997253417969,12.104995727539062,5.6199951171875,0,0.09425078416958454,-1.6474888852297052,70.08999633789061,-2.3529302868298374,71.63999938964844,1.5066476781445501,70.75,0.09425078416958454 7689,2022-06-14,68.66000366210939,68.68000030517578,67.01999664306639,68.01000213623047,46100.0,0.00955744016265303,3.8116409955882276,-0.5038767942371608,30.20989419502439,39.99540123636612,3.4557596188508057,4.341844462962257,10.32052967831548,11.46783340665003,29.20778408592504,1.6600036621093892,-0.24050046341403686,-4.025496292114241,-8.273890442348005,0.22289785811952356,-6.149693367231123,-1.9012992169973586,5.901302354057407,28.373792398861557,-19.28367653222698,2.1241970751168844,6,2.369995117187486,3.2299957275390483,10.729995727539048,11.454994201660142,5.749999999999986,1,0.0844741496214636,-1.5467558770740801,68.01000213623047,-1.6474888852297052,70.08999633789061,-2.3529302868298374,71.63999938964844,0.0844741496214636 7690,2022-06-15,68.93000030517578,70.19000244140625,68.58999633789061,68.65000152587889,37000.0,0.003932371521491618,-6.999847415601257,0.43076634153786003,31.710904247089033,37.91603909679658,2.638648055094862,3.900064795715437,9.730663293488533,11.038960190234917,28.8628438843758,1.6000061035156392,-0.6941042334109966,-3.5194995880126925,-8.056868285741615,1.01786910971623,-5.788183936877161,-1.2508152391482241,4.726348586218961,33.045009417936086,-9.289123840134955,2.2686843488644635,6,2.0999984741210938,2.9599990844726562,10.459999084472656,11.18499755859375,5.3000030517578125,2,0.08080661062184813,3.8116409955882276,68.66000366210939,-1.5467558770740801,68.01000213623047,-1.6474888852297052,70.08999633789061,0.08080661062184813 7691,2022-06-16,68.59999847412111,68.91000366210939,67.56999969482422,68.29000091552734,49200.0,-0.00478749208753293,1.881704375789537,1.1071389645776513,27.348453803689765,36.63263565808194,2.355726952720886,4.112492428057763,9.733589454441713,11.197771576515166,28.001748149115034,1.3600006103515625,-1.3828331250890074,-3.6410015106201,-8.488966761345367,1.2069637401051665,-6.064984135982726,-1.217018885257474,4.259988147474232,32.31082951214119,-3.3480144953126043,2.423982625362631,6,1.9749984741210795,3.2900009155273295,9.850000381469712,10.854999542236314,5.779998779296861,3,0.0825073438484778,-6.999847415601257,68.93000030517578,3.8116409955882276,68.66000366210939,-1.5467558770740801,68.01000213623047,0.0825073438484778 7692,2022-06-17,68.5,69.75,68.04000091552734,69.06999969482422,81400.0,-0.0014577037368131984,-1.2953040753314182,-1.8387231738530363,21.347394052288635,34.363079098576286,1.910412462663686,4.112230283287431,9.487001004399886,11.144219096309598,26.873881215606453,1.7099990844726562,-1.7856309407757607,-3.5435001373291044,-8.669479806542824,1.5824795318846157,-6.106489971935957,-0.9805103027222515,3.659187824171866,46.68771765997054,18.062165921208795,2.562989834606858,6,1.5199966430664062,3.3899993896484375,8.892498016357422,10.954998016357422,6.239997863769531,4,0.0891970892022127,1.881704375789537,68.59999847412111,-6.999847415601257,68.93000030517578,3.8116409955882276,68.66000366210939,0.0891970892022127 7693,2022-06-21,70.61000061035156,70.69999694824219,68.11000061035156,68.91999816894531,47700.0,0.03080292861827094,1.7700567922188133,-2.964918151276251,28.802352612746645,33.13560647013436,-0.6242301468236491,1.979268854413192,7.050687530547208,8.935607272810415,25.48156385575455,2.589996337890625,-2.1134000424944475,-1.354499435424799,-6.519524704290518,3.81052583344092,-3.9370120698576585,1.2280131990080605,0.932484272087649,97.55444754273395,74.60689931738439,2.582512634432863,6,-0.7000007629394531,1.279998779296875,6.534997940063477,8.84499740600586,4.970001220703125,1,0.04900154446345395,-1.2953040753314182,68.5,1.881704375789537,68.59999847412111,-6.999847415601257,68.93000030517578,0.04900154446345395 7694,2022-06-22,69.98999786376953,71.27999877929688,69.88999938964844,70.52999877929688,44800.0,-0.008780664795676851,-2.7567659521821164,-0.31952670735671207,32.55812185105319,32.26640207835467,-0.26751006860989435,2.4716008498686506,7.343984931012329,9.454148796112548,24.59571543716202,1.3899993896484375,-2.269148990082769,-1.813002014160162,-7.0145966727911855,3.3885926444708616,-4.413799343475674,0.7877953151553498,-2.970001220703139,65.22907725432212,41.63397668574392,2.600797329315513,6,-0.07999801635742188,1.9000015258789062,6.787500381469727,9.46500015258789,4.910003662109375,2,0.052007422499618094,1.7700567922188133,70.61000061035156,-1.2953040753314182,68.5,1.881704375789537,68.59999847412111,0.052007422499618094 7695,2022-06-23,70.9000015258789,71.08999633789062,70.01000213623047,70.01000213623047,59000.0,0.0130019101283676,-1.4269549265348809,-1.6481442235691377,37.58756735093734,31.293746026296184,-1.28961519364168,1.3936222681149815,6.1162722278199055,8.503788493716144,23.66862398643813,1.0999984741210938,-2.4478945528543647,-0.7509983062744112,-5.866615962134503,4.364619349585681,-3.308807134204457,1.8068105216556347,-3.794804840087906,89.75748390320743,64.51832990599598,2.5578088279300433,6,-1.4350013732910156,0.9899978637695312,5.632497787475586,8.554996490478516,4.900001525878906,3,0.04950637603229535,-2.7567659521821164,69.98999786376953,1.7700567922188133,70.61000061035156,-1.2953040753314182,68.5,0.04950637603229535 7696,2022-06-24,72.30999755859375,73.23999786376953,71.36000061035156,71.36000061035156,100000.0,0.019887108637087758,-2.957901668835028,1.0674130334150564,46.46312525670384,31.844667710614786,-2.8994896566177317,-0.14842242118704974,4.360038000070858,7.057393088692308,22.482946186553963,2.339996337890625,-2.472070676736479,0.7379978179931612,-4.279900100042653,5.755895736028975,-1.770951141024753,3.2469467770110754,-5.12130483093263,82.11536825054947,52.8746814307415,2.50894895901791,6,-2.1800003051757812,-0.4199981689453125,4.222501754760742,7.145000457763672,3.029998779296875,4,0.02655242515786327,-1.4269549265348809,70.9000015258789,-2.7567659521821164,69.98999786376953,1.7700567922188133,70.61000061035156,0.02655242515786327 7697,2022-06-27,73.26000213623047,73.48999786376953,72.19999694824219,72.19999694824219,39400.0,0.01313794232764165,-1.4339520789998346,1.1157985190896096,51.28388195665068,34.1457439251315,-3.746528061120074,-1.2673670882863064,3.0763998125331966,6.062891072727297,21.61785727820864,1.2900009155273438,-2.4278345178803136,1.754002380371091,-3.1302543535152836,6.638259114257465,-0.6881259865720892,4.196130747314271,-5.82925720312501,95.72498429450044,61.432828591769166,2.4421283669431872,6,-3.0050048828125,-1.3700027465820312,3.2724971771240234,6.194995880126953,2.2999954223632812,0,0.015287948191768042,-2.957901668835028,72.30999755859375,-1.4269549265348809,70.9000015258789,-2.7567659521821164,69.98999786376953,0.015287948191768042 7698,2022-06-28,72.06999969482422,74.38999938964844,72.06999969482422,73.05999755859375,45400.0,-0.01624354909508985,-3.686878183737795,-0.9339556777532263,52.10145544489864,36.57813961956197,-2.145692807463007,-0.3712675819067357,3.9081932703282405,7.193998938459117,21.420127446462896,2.3199996948242188,-2.558196773637647,0.7384998321533232,-3.7709060510870813,5.247905715393728,-1.5162031094668862,2.9932027737735325,-4.275699585878911,48.44445122612847,9.83112206472989,2.2547029416202036,6,-1.0900001525878906,-0.18000030517578125,4.462499618530273,7.384998321533203,2.5100021362304688,1,0.0370472898605696,-1.4339520789998346,73.26000213623047,-2.957901668835028,72.30999755859375,-1.4269549265348809,70.9000015258789,0.0370472898605696 7699,2022-06-29,72.4000015258789,72.93000030517578,71.94000244140625,72.41999816894531,35600.0,0.004578907068850446,-1.1063900590063875,0.020198672944875578,56.16131688180712,39.29485213453065,-2.1114235763894413,-1.0695660927193273,3.272847974429851,6.818878045246436,21.671400205478953,0.9899978637695312,-2.48741331452122,1.2675014495849553,-2.6109782673416504,5.145981166511561,-0.6717384088783405,3.206741308048251,-4.078045474477349,54.56623032773321,11.62190806517988,1.9392398584633008,6,-1.4200019836425781,-0.5100021362304688,4.127496719360352,7.049995422363281,2.5800018310546875,2,0.0439226552231371,-3.686878183737795,72.06999969482422,-1.4339520789998346,73.26000213623047,-2.957901668835028,72.30999755859375,0.0439226552231371 7700,2022-06-30,72.48999786376953,73.04000091552734,71.73999786376953,71.93000030517578,47000.0,0.0012430433148327147,-1.7659567560548017,-28.00457840518886,53.37568787241765,42.18676703105597,-1.836450699631314,-1.363352447131149,2.833573009279519,6.684945607419678,21.290563074621065,1.3000030517578125,-2.043897782277682,1.442498016357419,-2.22248140044519,5.107477433160028,-0.3899916920438784,3.2749877247587165,-3.6825983453082216,37.29365375124639,-7.308288550995385,1.8324897084013025,6,-1.2749977111816406,-0.5999984741210938,4.037500381469727,6.959999084472656,1.4300003051757812,3,0.033246016459242966,-1.1063900590063875,72.4000015258789,-3.686878183737795,72.06999969482422,-1.4339520789998346,73.26000213623047,0.033246016459242966 7701,2022-07-01,73.56999969482422,73.83999633789062,72.19999694824219,72.19999694824219,49800.0,0.014898632402836176,-1.3941548931051573,2.446444141689373,64.35644623890457,46.965550607346636,-2.388493925535329,-2.618563683022245,1.377402976839548,5.563488577992274,20.68688149642319,1.6399993896484375,-1.5808071574132896,2.548499679565424,-1.0320046323618612,6.129003991492709,0.7582475236017814,4.338751835529067,-4.315992186667941,69.05663310694678,18.095433769742847,1.7902521559636462,7,-2.3199996948242188,-1.6800003051757812,2.957498550415039,5.879997253417969,0.15000152587890625,4,0.03031131393480857,-1.7659567560548017,72.48999786376953,-1.1063900590063875,72.4000015258789,-3.686878183737795,72.06999969482422,0.03031131393480857 7702,2022-07-05,73.4800033569336,73.73999786376953,71.94999694824219,73.37000274658203,61400.0,-0.0012232749526157605,4.682636180880181,0.08029225534474213,76.99900584442972,52.32073429975586,-1.6961652130277116,-2.6469508726223268,1.087587760039682,5.597194190410278,20.304611726397255,1.7900009155273438,-1.1219193565716523,2.4475032806396513,-1.1631820243461846,6.058188585625487,0.6421606281467405,4.252845933132562,-3.81511649825795,65.66054684013693,8.032008914041029,1.8053426524929175,7,-1.3400039672851562,-1.5900039672851562,3.047494888305664,5.969993591308594,0.5199966430664062,1,0.025312913663354086,-1.3941548931051573,73.56999969482422,-1.7659567560548017,72.48999786376953,-1.1063900590063875,72.4000015258789,0.025312913663354086 7703,2022-07-06,72.93000030517578,73.66999816894531,72.16999816894531,73.52999877929688,37100.0,-0.007485071129979981,2.4091015492921115,-5.454501317797198,71.28611124000017,56.62384423186108,-0.8744159816930619,-2.207779139116184,1.2951379066762883,6.089212486696965,19.66684586600536,1.5,-0.5469256738098522,1.8960002899169979,-1.7179749298553162,5.509975509689312,0.08901268003083374,3.702987899803162,-2.887104444022313,56.6668240987317,-4.469649962901464,1.8069876098861595,7,-0.7299995422363281,-1.0400009155273438,3.5224971771240234,6.519996643066406,-2.6200027465820312,2,0.036061939427022294,4.682636180880181,73.4800033569336,-1.3941548931051573,73.56999969482422,-1.7659567560548017,72.48999786376953,0.036061939427022294 7704,2022-07-07,72.61000061035156,72.97000122070312,72.27999877929688,72.80000305175781,48500.0,-0.004387764890788182,1.60378879484079,0.3166715410144577,68.25395263573384,60.03122037461624,-0.16057097491557215,-1.896820401473704,1.308972970199136,6.360274337316923,18.536395269129013,0.69000244140625,0.14330136636061752,1.5200004577636719,-2.157870887504245,5.197871803031589,-0.31893521487029375,3.3589361303976375,-2.2193364669184916,41.428732320681846,-22.300230091456307,1.8389356726339587,7,0.2649993896484375,-0.720001220703125,3.6399993896484375,6.839996337890625,-1.0800018310546875,3,0.02713126572295166,2.4091015492921115,72.93000030517578,4.682636180880181,73.4800033569336,-1.3941548931051573,73.56999969482422,0.02713126572295166 7705,2022-07-08,75.01000213623047,75.0999984741211,72.87000274658203,73.44000244140625,60000.0,0.03305331918061927,1.5485776566757494,-8.263050112431738,76.37859601664265,63.355161570164995,-2.1414552106593874,-4.175383591765382,-1.3569193577596508,3.899725613743456,17.367289999495476,2.4899978637695312,0.6991180464765279,3.7070018768310575,-0.36072575188113376,7.774729505543249,1.6731380624749619,5.740865691187153,-4.299391173100162,97.14297478425779,28.223700856089508,2.033863814356098,7,-1.5900039672851562,-3.1200027465820312,0.9224967956542969,4.439994812011719,-2.660003662109375,4,-0.0003999303885152683,1.60378879484079,72.61000061035156,2.4091015492921115,72.93000030517578,4.682636180880181,73.4800033569336,-0.0003999303885152683 7706,2022-07-11,75.36000061035156,75.5199966430664,74.19000244140625,74.73999786376953,36600.0,0.004666024052171647,1.8297905151493017,0.3949062847757103,77.66127236056984,66.285982726156,-2.2499152015918185,-4.461123561738447,-1.9993692525642075,3.494272976677806,17.17790656729482,1.3299942016601562,1.2556509468508068,3.871000289916992,-0.5834286420285935,8.325429221862578,1.6437858239441994,6.098214755889785,-4.2104508961221825,95.51831802823945,22.804289373731706,2.22721446597279,7,-1.7300033569335938,-4.090003967285156,0.6574993133544922,4.089996337890625,-1.7099990844726562,0,-0.019108312496595836,1.5485776566757494,75.01000213623047,1.60378879484079,72.61000061035156,2.4091015492921115,72.93000030517578,-0.019108312496595836 7707,2022-07-12,74.30000305175781,76.12000274658203,73.52999877929688,75.52999877929688,51300.0,-0.01406578489926591,1.1493776196325234,-1.983855288254476,66.25550862154728,67.8586553013392,-1.1475572939190641,-3.235433515107559,-1.1063889950745107,4.514124178001879,16.647310123535696,2.5900039672851562,1.6966663489382796,2.6005023956298885,-1.9718980486173336,7.172902839877111,0.3143021735062774,4.8867026177535,-2.6259997060679865,53.924111756014184,-15.00137769309049,2.2862002221236106,7,-0.37000274658203125,-2.7300033569335938,1.7174968719482422,5.149993896484375,-1.0699996948242188,1,-0.0078062154405385,1.8297905151493017,75.36000061035156,1.5485776566757494,75.01000213623047,1.60378879484079,72.61000061035156,-0.0078062154405385 7708,2022-07-13,74.41999816894531,74.72000122070312,73.4800033569336,74.16000366210938,32000.0,0.0016150082403618704,1.8837139156508933,-0.21137838206651863,70.41475082112689,69.44237018348583,-1.0048163971359685,-3.0046345634430622,-1.3554756412694786,4.348524712263497,15.32289108068895,1.2399978637695312,1.9227957165236802,2.3999977111816406,-1.9779812166383692,6.7779766390016505,0.2110082472716357,4.5889871750916456,-2.1235549071305826,55.729093195739466,-13.09952313191117,2.1889894639100063,7,-0.48999786376953125,-2.8499984741210938,1.532501220703125,5.029998779296875,-1.3499984741210938,2,-0.0056436197161930934,1.1493776196325234,74.30000305175781,1.8297905151493017,75.36000061035156,1.5485776566757494,75.01000213623047,-0.0056436197161930934 7709,2022-07-14,74.45999908447266,75.11000061035156,73.44000244140625,73.7699966430664,41200.0,0.000537502237456966,-1.4740881398844845,2.6539116145313693,67.83566674668106,71.04903450284844,-0.806711105596861,-2.727684941742922,-1.5067772597265332,4.25710058951509,13.6984075065743,1.6699981689453125,2.0098783748598805,2.149998855590823,-2.055857714670111,6.3558554258517574,0.047070570460363115,4.252927140721283,-1.6282574947905033,48.92296424278847,-16.54536888886544,2.1029282851304663,7,-0.4249992370605469,-2.8899993896484375,0.5074996948242188,4.989997863769531,-1.0800018310546875,3,-0.055734643794057126,1.8837139156508933,74.41999816894531,1.1493776196325234,74.30000305175781,1.8297905151493017,75.36000061035156,-0.055734643794057126 7710,2022-07-15,74.5,74.83999633789062,73.41999816894531,74.7699966430664,54500.0,0.0005372134840071485,5.926887362995218,-0.3912980981866431,62.71778331103293,70.86696084419604,-0.5940833916653361,-2.454861705811453,-1.5760902977709748,4.166185295927249,12.904153364339438,1.4199981689453125,2.1862566514241877,1.9114997863769503,-2.084400606429881,5.907400179183782,-0.08645041002645826,3.909449982780359,-1.2079018483518666,40.0,-22.397510440575395,1.997950196403415,7,-0.4650001525878906,-2.9300003051757812,-0.07249832153320312,4.944999694824219,-2.1999969482421875,4,-0.03986578819735742,-1.4740881398844845,74.45999908447266,1.8837139156508933,74.41999816894531,1.1493776196325234,74.30000305175781,-0.03986578819735742 7711,2022-07-18,74.26000213623047,75.44000244140625,74.0999984741211,74.41000366210938,53200.0,-0.0032214478358326692,-4.702037172307443,0.5555681143858261,56.3291188139083,68.57030672969367,-0.2748154022925178,-1.8646928256800948,-1.3781467317657246,4.364692973919105,11.830134891856106,1.3400039672851562,2.282482126479124,1.3885017395019474,-2.1988528124698377,4.9758562914737325,-0.4051755364839522,3.182179015487847,-0.8400039672851562,31.11120530100736,-25.952345117015014,1.7936772759858957,7,-0.11500167846679688,-2.69000244140625,-0.6700019836425781,4.714996337890625,-1.8899993896484375,0,-0.025720490266152418,5.926887362995218,74.5,-1.4740881398844845,74.45999908447266,1.8837139156508933,74.41999816894531,-0.025720490266152418 7712,2022-07-19,74.61000061035156,75.45999908447266,74.41999816894531,74.80999755859375,73100.0,0.004713149260068938,-2.586198731946016,1.3332994252581252,67.98870069929012,68.20392778072588,-0.5002765484164229,-1.8271544777643385,-1.7225113167490775,3.9859953987098606,11.188505070043092,1.1999969482421875,2.4458287275828923,1.433000183105463,-1.5818419490491635,4.44784231526009,-0.07442088297185023,2.9404212491827764,-1.19000244140625,58.33342683077337,0.17219848385715153,1.5074210660773135,7,-0.4099998474121094,-3.0400009155273438,-1.0499992370605469,4.364997863769531,-2.5,1,-0.012866895545092127,-4.702037172307443,74.26000213623047,5.926887362995218,74.5,-1.4740881398844845,74.45999908447266,-0.012866895545092127 7713,2022-07-20,74.06999969482422,75.38999938964844,73.79000091552734,74.7699966430664,64100.0,-0.007237647917301082,-1.5396911898274297,3.5000381475547417,61.48556184751262,67.45188435981241,0.24410989066612387,-1.0694812344081583,-1.211404493335408,4.498655846751149,10.862513860576014,1.5999984741210938,2.361406099697973,0.7199993133544922,-2.062783356350522,3.5027819830595064,-0.6713920214980078,2.111390648206992,2.0500030517578125,31.86280559638277,-25.64802013851046,1.3913913348525049,7,0.4250030517578125,-2.5,-0.654998779296875,4.759998321533203,7.9499969482421875,2,-0.01134057433983382,-2.586198731946016,74.61000061035156,-4.702037172307443,74.26000213623047,5.926887362995218,74.5,-0.01134057433983382 7714,2022-07-21,73.62999725341797,74.30000305175781,72.62000274658203,74.02999877929688,62900.0,-0.005940359703241582,2.574430439334789,0.5714332425068119,57.48031574900278,65.35207544118575,0.9432023785446972,-0.36132218424036466,-0.7815038555386735,4.877186065236344,10.532773100453392,1.6800003051757812,2.1472294890552917,0.09799690246582315,-2.1920147563813828,2.388008561313029,-1.047008926957787,1.2430027318894332,2.443405456542962,35.56323271832454,-23.49265595174502,1.145005829423606,7,0.7400054931640625,-2.05999755859375,-1.2699966430664062,4.145000457763672,8.75,3,-0.007605562671235244,-1.5396911898274297,74.06999969482422,-2.586198731946016,74.61000061035156,-4.702037172307443,74.26000213623047,-0.007605562671235244 7715,2022-07-22,74.41000366210938,74.66999816894531,73.58999633789062,73.58999633789062,48000.0,0.010593595515246301,-1.6341272794938593,-2.050010490377463,55.737732256185076,62.91612654069856,0.07726052828103036,-0.9116247009281153,-1.5321306758675348,4.057183015740577,10.262705366388412,1.0800018310546875,2.067635987336857,0.7025032043457031,-1.251558416633074,2.6565648253244802,-0.2745276061436783,1.6795340148350846,1.5252630493163934,63.02828252436574,5.02106831719955,0.9770308104893857,7,-0.04000091552734375,-2.56500244140625,-2.9500045776367188,2.8949928283691406,8.759994506835938,4,-0.01384231095282018,2.574430439334789,73.62999725341797,-1.5396911898274297,74.06999969482422,-2.586198731946016,74.61000061035156,-0.01384231095282018 7716,2022-07-25,74.2300033569336,75.0,73.8499984741211,74.43000030517578,29900.0,-0.0024190336825293812,-1.3958197568147501,-0.24389653889095644,55.060726243868686,61.672261832067605,0.08952901413806558,-0.6117730714837393,-1.3464809023981275,4.186472957825828,11.135840979121712,1.1500015258789062,2.0530173410314205,0.42650260925293537,-1.4244071927198405,2.2774124112257113,-0.4989522917334597,1.3519575102393304,1.5726527958984207,56.69023543697145,-0.33447163957490034,0.9254549009863902,7,-0.19000244140625,-2.3850021362304688,-2.7700042724609375,3.074993133544922,7.569999694824219,0,-0.026000272368241872,-1.6341272794938593,74.41000366210938,2.574430439334789,73.62999725341797,-1.5396911898274297,74.06999969482422,-0.026000272368241872 7717,2022-07-26,74.37999725341797,74.80999755859375,73.48999786376953,73.83000183105469,41400.0,0.0020206640132176545,-1.1463351093853702,-2.750019073777371,60.342354382932776,60.55310667226826,-0.05355642852020992,-0.7099574451093531,-1.5147560979146988,3.9626543557068317,11.846933826394816,1.3199996948242188,1.689847840242365,0.5204967498779354,-1.3289473616999317,2.3699408614558024,-0.40422530591099815,1.4452188056668689,1.295352763164047,63.537784828779095,6.200629487199208,0.92472205578893,7,-0.339996337890625,-2.2999954223632812,-3.1474990844726562,2.924999237060547,6.350006103515625,1,-0.02702332053048806,-1.3958197568147501,74.2300033569336,-1.6341272794938593,74.41000366210938,2.574430439334789,73.62999725341797,-0.02702332053048806 7718,2022-07-27,74.73999786376953,76.12000274658203,73.7300033569336,74.6500015258789,73300.0,0.004840019140159635,-1.4766927042155529,0.1636310671531024,65.10637330814009,60.2498518457637,-0.40609694519341133,-0.9061301115616942,-1.9437138549002668,3.527777846042781,12.451306000825552,2.3899993896484375,1.2605554884574843,0.7469974517822209,-0.9365842361460608,2.4305791397105025,-0.09479339218191285,1.5887882957463546,-2.1199951171875,60.5712890625,1.1713528606415906,0.8417908439641397,7,-0.3699951171875,-2.6249961853027344,-3.7849998474121094,2.5649986267089844,3.9300003051757812,2,-0.035188618257813276,-1.1463351093853702,74.37999725341797,-1.3958197568147501,74.2300033569336,-1.6341272794938593,74.41000366210938,-0.035188618257813276 7719,2022-07-28,75.58000183105469,75.94999694824219,74.30999755859375,74.77999877929688,38100.0,0.01123901513639658,1.1298786227396582,8.88928450322143,55.191256071207704,59.41357104133868,-1.196327601818723,-1.5765097175543161,-2.808551684216553,2.593710384101385,13.155438456957627,1.6399993896484375,1.1142239689209816,1.4280014038085938,-0.2224487823424397,3.078451589959627,0.602776310733077,2.2532264968841105,-2.889999084472663,79.46768391738223,23.815791349221413,0.8252250930755167,7,-1.2099990844726562,-2.575000762939453,-4.680002212524414,1.7249946594238281,2.9399948120117188,3,0.08520765620523729,-1.4766927042155529,74.73999786376953,-1.1463351093853702,74.37999725341797,-1.3958197568147501,74.2300033569336,0.08520765620523729 7720,2022-07-29,74.9000015258789,76.1500015258789,74.26000213623047,76.1500015258789,59500.0,-0.008997092996845923,2.0239990234375,-1.5624940395582598,46.048117623771205,58.2712375757679,-0.5069291008631609,-0.7448915233799482,-2.1321400960855783,3.1701075870957993,14.044144717627299,1.8899993896484375,0.8915732008066186,0.6275009155273494,-0.8554392557875445,2.1104410868422434,-0.11396917013010466,1.3689710011848035,-2.1413987792968783,53.00758349299588,2.2994450083189832,0.7414700856574475,7,-0.5149993896484375,-1.8199996948242188,-4.000001907348633,2.4049949645996094,2.4599990844726562,4,0.09986642957483283,1.1298786227396582,75.58000183105469,-1.4766927042155529,74.73999786376953,-1.1463351093853702,74.37999725341797,0.09986642957483283 7721,2022-08-01,75.80000305175781,76.2300033569336,74.19999694824219,74.5,46800.0,0.012016041489237406,-1.1368385547587114,-1.04000244140625,63.25087481870089,57.74481247792464,-1.3024781520079642,-1.548661461114591,-2.9969767062386836,2.2128378877286394,14.610355367571207,2.0300064086914062,0.7359605620398497,1.4160022735595703,-0.17587779955891847,3.007882346678059,0.6200622370003259,2.2119423101188147,-2.9057443540039145,84.30658966748157,32.60052836542265,0.7959400365592473,8,-1.375,-2.0050010681152344,-5.122503280639648,1.5049934387207031,3.9699935913085938,0,0.09722948311961299,2.0239990234375,74.9000015258789,1.1298786227396582,75.58000183105469,-1.4766927042155529,74.73999786376953,0.09722948311961299 7722,2022-08-02,75.33999633789062,76.11000061035156,75.29000091552734,75.9000015258789,45400.0,-0.006068689912229752,-1.4848624966765696,-0.4307722102890947,57.66663191062441,57.32048692938152,-0.8135895229496555,-0.9930797488004401,-2.4961092455521907,2.6185472919555366,15.349734466631078,0.8199996948242188,0.6487103167846442,0.8629959106445284,-0.7238332860273147,2.4498251073163715,0.06958131230859976,1.656410508980457,-2.2455929605859524,64.39971923828125,12.657160923227792,0.793414598335924,8,-0.9149932861328125,-1.3549957275390625,-4.329998016357422,1.9650001525878906,3.3800048828125,1,0.08574471765162883,-1.1368385547587114,75.80000305175781,2.0239990234375,74.9000015258789,1.1298786227396582,75.58000183105469,0.08574471765162883 7723,2022-08-03,75.55999755859375,75.9000015258789,74.33999633789062,75.48999786376953,38200.0,0.0029201119112940432,3.159971517216825,-0.12499829702592608,58.89964161688438,57.47818980359058,-0.8940237771140147,-1.0603082403578696,-2.6634691435485536,2.3582295836426965,15.840214362463781,1.5600051879882812,0.6600679127739681,0.9514972686767607,-0.5277953719116653,2.4307899092651866,0.2118509483825477,1.6911435889709736,-2.2774581825113387,66.9948924559432,14.280349507173419,0.7396463202942161,8,-0.6999969482421875,-1.5749969482421875,-4.487499237060547,1.7449989318847656,2.910003662109375,2,0.06842252468749366,-1.4848624966765696,75.33999633789062,-1.1368385547587114,75.80000305175781,2.0239990234375,74.9000015258789,0.06842252468749366 7724,2022-08-04,74.58000183105469,75.93000030517578,74.47000122070312,75.05000305175781,52100.0,-0.012969769179506874,-3.2318664307828393,-6.71433242506812,50.561809792613644,56.903087307638195,0.26250714581394163,0.07888688319701487,-1.674339398618315,3.297229789191533,16.364527642161708,1.4599990844726562,0.5260801035182681,-0.12699851989745525,-1.2701449493286674,1.0161479095337569,-0.6985717346130684,0.4445746948181579,-1.1206146161212018,18.71939325834251,-34.13271190970143,0.5715732147156072,8,0.279998779296875,-0.595001220703125,-3.1450023651123047,2.724994659423828,4.1999969482421875,3,0.0548403893466729,3.159971517216825,75.55999755859375,-1.4848624966765696,75.33999633789062,-1.1368385547587114,75.80000305175781,0.0548403893466729 7725,2022-08-05,74.9800033569336,75.0,73.80999755859375,74.58000183105469,43000.0,0.005363388523172974,4.4091657852300115,-0.8510648659177975,54.945053793415674,56.89023481314342,-0.05379401510447224,-0.34095842462483006,-2.083581873319943,2.8386625951130497,15.68259468554719,1.19000244140625,0.49511060937796003,0.2745029449462919,-0.8670471018051416,1.4160529916977254,-0.2962720784294248,0.8452779683220086,-1.3543791734800976,48.34723119847412,-6.955257020100902,0.570775023375716,8,-0.12000274658203125,-0.9950027465820312,-3.545003890991211,2.324993133544922,1.7199935913085938,4,0.047212498368146116,-3.2318664307828393,74.58000183105469,3.159971517216825,75.55999755859375,-1.4848624966765696,75.33999633789062,0.047212498368146116 7726,2022-08-08,73.91999816894531,75.2699966430664,73.77999877929688,75.2699966430664,50700.0,-0.014137171786219427,1.207406737610697,-3.374983310763127,45.68209856502825,55.261317500042914,1.0701501845581731,0.6383631904815559,-1.0437135209595994,3.8247213912859053,14.853298099668729,1.4899978637695312,0.5094216052198135,-0.7135021209716825,-1.8628599582909118,0.4358557163475467,-1.2881810396312972,-0.1388232023120679,2.3100051879882812,6.008552773757523,-46.89009805299093,0.5746789186596154,8,1.0600051879882812,0.17000198364257812,-2.3674983978271484,3.384998321533203,2.6699981689453125,0,0.04653683071723114,4.4091657852300115,74.9800033569336,-3.2318664307828393,74.58000183105469,3.159971517216825,75.55999755859375,0.04653683071723114 7727,2022-08-09,73.72000122070312,74.58999633789062,73.45999908447266,74.20999908447266,78700.0,-0.0027055864880447533,-1.2376135908689183,0.3629617908187197,47.712433292809536,53.32865749833952,1.3037885540225602,0.8355173301786181,-0.8888368125505082,3.939916692538489,14.323956489951941,1.1299972534179688,0.48187404864879113,-0.8844989776611385,-2.0968304736574765,0.32783251833519955,-1.4906647256593146,-0.27833322966296237,2.461002044677741,10.52639707426764,-43.17287386214088,0.6061657479981695,8,1.125,0.3699989318847656,-2.1500015258789062,3.5849952697753906,1.3499984741210938,1,0.08206721815224594,1.207406737610697,73.91999816894531,4.4091657852300115,74.9800033569336,-3.2318664307828393,74.58000183105469,0.08206721815224594 7728,2022-08-10,74.0,74.95999908447266,73.7699966430664,74.4000015258789,71200.0,0.0037981385602343654,-1.7674210232162026,0.81633320358116,52.46997395416871,53.026292818668516,1.0144639415601802,0.5506733300142628,-1.243225527946322,3.5634290440929988,13.90167198107965,1.2399978637695312,0.48088533093827834,-0.5835002899169979,-1.8235224403765642,0.6565218605425684,-1.203511365146781,0.03651078531278529,2.072163098144543,21.862374439378776,-32.721067643764634,0.6200110752297859,8,0.845001220703125,0.20000076293945312,-1.9850006103515625,3.3049964904785156,1.6299972534179688,2,0.06378380027977193,-1.2376135908689183,73.72000122070312,1.207406737610697,73.91999816894531,4.4091657852300115,74.9800033569336,0.06378380027977193 7729,2022-08-11,70.30999755859375,71.73999786376953,69.58000183105469,71.63999938964844,115400.0,-0.04986489785684123,1.8235264785080283,3.324991893799233,30.288449547005087,51.275218587916726,4.3340757923483295,4.125334924708596,2.301539981802833,7.133068873199065,13.869614035275863,4.4199981689453125,0.3308407474239772,-4.066002655029294,-6.345906085504311,-1.7860992245542775,-5.205954370266809,-2.9260509397917787,5.657678979003919,12.829462093674032,-39.00507750662522,1.139951715237509,8,2.5950050354003906,2.5950050354003906,1.7350025177001953,6.994998931884766,5.950004577636719,3,0.11605751593589697,-1.7674210232162026,74.0,-1.2376135908689183,73.72000122070312,1.207406737610697,73.91999816894531,0.11605751593589697 7730,2022-08-12,71.52999877929688,71.73999786376953,70.09999847412111,70.5,65100.0,0.017351746025683124,1.2620728845485825,-0.774434106214793,38.19929108048537,48.49170928367056,2.889644983501924,2.815786997688406,1.0180847592662587,5.798577342764986,13.850399476265157,1.6399993896484233,0.12631059810917122,-2.6975013732910185,-5.306538751853722,-0.08846399472831479,-4.00202006257237,-1.3929826840096666,4.0544172759082215,34.270627876948076,-16.249524280724117,1.3045186892813514,8,1.31500244140625,1.3750038146972656,0.8525009155273438,5.345001220703125,4.0800018310546875,4,0.1013560761040917,1.8235264785080283,70.30999755859375,-1.7674210232162026,74.0,-1.2376135908689183,73.72000122070312,0.1013560761040917 7731,2022-08-15,72.3499984741211,72.87999725341797,71.04000091552734,71.04000091552734,56700.0,0.011463717444680777,-1.8091599496808461,1.2718437972208232,41.61851313312552,46.70858497505957,1.708459776744263,1.945083239931705,0.14607523552035673,4.885416813022701,13.224101211218692,1.839996337890625,-0.04273974290505578,-1.7820014953613281,-4.522541652539104,0.9585386618164478,-3.152271573950216,-0.4117314167724402,2.8741527276349785,51.486952736018566,2.5054849047122616,1.3702700785888882,8,0.4050025939941406,0.5550041198730469,0.30500030517578125,3.5050010681152344,5.620002746582031,0,0.06012437547841887,1.2620728845485825,71.52999877929688,1.8235264785080283,70.30999755859375,-1.7674210232162026,74.0,0.06012437547841887 7732,2022-08-16,73.6500015258789,73.66000366210938,72.0,72.62000274658203,66100.0,0.01796825264927704,2.1619025474837605,0.7862600754787309,45.82377468003358,45.25571087096503,0.1603870096105453,0.6002468319283594,-1.1651465385367743,3.509883843258379,12.364623295009208,1.660003662109375,-0.07923776211808331,-0.4339984893798885,-3.1729156650496577,2.3049186862898807,-1.803457077214773,0.9354600984549961,1.2355007136350764,75.65059056932613,26.972922856593136,1.3694585878348837,8,-0.8950004577636719,-0.7449989318847656,-1.2000045776367188,2.204998016357422,3.9199981689453125,1,0.03991846233674101,-1.8091599496808461,72.3499984741211,1.2620728845485825,71.52999877929688,1.8235264785080283,70.30999755859375,0.03991846233674101 7733,2022-08-17,73.2300033569336,73.70999908447266,72.69999694824219,73.6500015258789,50000.0,-0.005702622678123603,2.74079516233858,-0.4077656958312346,40.69676901804414,44.159595229346195,0.24039847141727932,1.0056480411890902,-0.7498731417877309,3.8327809071137438,11.946899071779674,1.0100021362304688,-0.3302283793981218,-0.8119968414306697,-3.577451186634221,1.9534575037728814,-2.1947240140324453,0.5707303311711058,1.337168858072829,88.37781969124023,41.794022348786484,1.382727172601772,8,-0.8050041198730469,-0.3250007629394531,-0.48000335693359375,2.6249961853027344,2.9699935913085938,2,0.025126263191908027,2.1619025474837605,73.6500015258789,-1.8091599496808461,72.3499984741211,1.2620728845485825,71.52999877929688,0.025126263191908027 7734,2022-08-18,73.06999969482422,73.5199966430664,72.0999984741211,73.47000122070312,49000.0,-0.0021849468083388057,4.680079346913863,0.9523887375113533,42.44426328243717,42.77061850590414,0.18291887111661254,1.1821567915874027,-0.5510953361668101,3.8739679089207186,12.475234405170635,1.4199981689453125,-0.5370736400656995,-0.9440006256103572,-3.7382094085315316,1.8502081573108171,-2.3411050170709444,0.45310376585022993,1.1979422971451044,82.27148804869279,34.992468508525576,1.3971043914605876,8,-0.6450004577636719,-0.16499710083007812,-0.31999969482421875,2.2249984741210938,3.4599990844726562,3,0.03503486477741258,2.74079516233858,73.2300033569336,2.1619025474837605,73.6500015258789,-1.8091599496808461,72.3499984741211,0.03503486477741258 7735,2022-08-19,73.37999725341797,73.4800033569336,72.06999969482422,72.94999694824219,64800.0,0.004242473790727397,3.4761132034343705,-1.0749966621526255,39.49651346301967,42.083331272347635,-0.4223188518754313,0.8337858548694896,-0.7940611209443489,3.4583641226114423,12.816141390042072,1.410003662109375,-0.7865931603764125,-0.5825027465820369,-3.3839387886449117,2.218933295480838,-1.9832207676134743,0.8182152744494005,0.6066683288964754,87.64037238328733,43.184325176635525,1.40071802103144,8,-1.1099967956542969,-0.4749946594238281,-0.5774974822998047,-0.20000076293945312,2.3400039672851562,4,0.03924781944139899,4.680079346913863,73.06999969482422,2.74079516233858,73.2300033569336,2.1619025474837605,73.6500015258789,0.03924781944139899 7736,2022-08-22,72.30000305175781,73.08999633789062,72.16000366210938,72.87000274658203,52900.0,-0.014717828319485982,-1.1882219888520882,-1.3255797448590336,37.479433941631996,40.946331344439024,0.4511568621616675,1.8569841994629996,0.31310554741604335,4.4107101000904265,12.978212051915289,1.2199935913085938,-0.9466224935353154,-1.5659969329833956,-4.460067150457945,1.328073284491154,-3.0130320417206633,-0.11896182424612789,1.422262705481046,17.544047507506704,-23.38176417200284,1.4470351087372744,8,-0.030002593994140625,0.6049995422363281,0.5024967193603516,0.3849945068359375,5.0,0,0.04578143041327687,3.4761132034343705,73.37999725341797,4.680079346913863,73.06999969482422,2.74079516233858,73.2300033569336,0.04578143041327687 7737,2022-08-23,72.37000274658203,72.41000366210938,71.62999725341797,72.11000061035156,42600.0,0.0009681838432857859,3.5882194547290474,-0.45614434286785077,36.69726697095167,39.1938083463038,0.1894433886010205,1.7166957424761335,0.32162083534805674,4.218081204794686,13.529064468680291,0.7800064086914062,-1.1959033332999809,-1.3954975128173857,-4.35331008155427,1.5623150559194983,-2.8744037971858347,0.08340877155106341,1.1100006103515625,35.57715585225397,-1.9663639213292399,1.4789062843684444,8,-0.7250022888183594,0.5349998474121094,0.48749732971191406,-0.42000579833984375,4.019996643066406,1,0.07738010586693767,-1.1882219888520882,72.30000305175781,3.4761132034343705,73.37999725341797,4.680079346913863,73.06999969482422,0.07738010586693767 7738,2022-08-24,72.11000061035156,72.52999877929688,71.56999969482422,72.36000061035156,52200.0,-0.003592678269488503,2.2542543836962707,-0.9615305613427624,39.04170237655211,40.166391994031244,0.17115385731956678,1.8651919561983732,0.7257902046149383,4.342637903292484,13.308519275532015,0.9599990844726562,-1.3042093687986522,-1.5239997863769474,-4.532804458645899,1.4848048858920038,-3.028402122511423,-0.019597450242471837,1.1360026550293014,27.69239798114167,-11.726945682962043,1.5044023361344778,8,-0.2050018310546875,0.7950019836425781,0.7749996185302734,-0.220001220703125,3.6200027465820312,2,0.07571764024765315,3.5882194547290474,72.37000274658203,-1.1882219888520882,72.30000305175781,3.4761132034343705,73.37999725341797,0.07571764024765315 7739,2022-08-25,82.0199966430664,83.69000244140625,74.0,74.0,150300.0,0.13742887184627528,-1.4164604731558403,-32.079986572265625,66.9393496142713,43.359731831118566,-8.83186032089148,-7.944939336011686,-8.942865857200985,-5.681680170972044,13.865273223401587,11.580001831054688,-1.1764962728915975,8.063996505737308,3.307491017292506,12.82050199418211,5.6857437615149,10.442249249959715,-12.439994812011719,86.22107739364331,45.95106916515641,2.378252744222402,8,-4.654994964599609,-5.3849945068359375,-8.987495422363281,-10.129997253417969,-5.779998779296875,3,-0.07095830203641218,2.2542543836962707,72.11000061035156,3.5882194547290474,72.37000274658203,-1.1882219888520882,72.30000305175781,-0.07095830203641218 7740,2022-08-26,82.37999725341797,83.5,79.4800033569336,81.27999877929688,117000.0,0.004389180993486397,1.4071807593294363,0.13715697438253724,71.06574085507756,46.631646022446574,-8.37126235501951,-8.132797631051247,-9.061071481192215,-6.149321873545944,14.337533657450402,4.019996643066406,-1.0857380419134728,8.049997329711914,1.9847259003933289,14.1152687590305,5.0173616150526215,11.082633044371207,-12.517795410156253,89.19137878613338,42.74566212282849,3.0326357146592935,8,-4.749996185302734,-5.7449951171875,-9.409996032714844,-10.489997863769531,-5.1100006103515625,4,-0.07101236549116752,-1.4164604731558403,82.0199966430664,2.2542543836962707,72.11000061035156,3.5882194547290474,72.37000274658203,-0.07101236549116752 7741,2022-08-29,83.16999816894531,83.69999694824219,80.01000213623047,81.77999877929688,91200.0,0.009589717672569664,2.0122444149648424,1.2636375616421254,72.85921089833452,49.63558338003557,-8.342324389241497,-8.793177774676892,-9.5844736688815,-7.041866167631085,14.804694792662525,3.6899948120117188,-0.37606927056785366,8.471498489379883,1.2456745289811124,15.697322449778653,4.858586509180498,12.084410469579268,-13.031240313720701,95.63067684003363,42.797317312011785,3.6129119801993816,8,-5.534999847412109,-6.529998779296875,-10.062496185302734,-11.279998779296875,-7.040000915527344,0,-0.08957553339256807,1.4071807593294363,82.37999725341797,-1.4164604731558403,82.0199966430664,2.2542543836962707,72.11000061035156,-0.08957553339256807 7742,2022-08-30,81.80000305175781,83.25,81.25,82.69000244140625,76300.0,-0.016472227333762746,-1.010044702761143,-0.6402876118337999,67.92280565444865,52.66069856185829,-6.363907430371896,-7.288063435730152,-7.9550788556510525,-5.789170107691547,15.297101896112114,2.0,0.1901458163857086,6.778503036499018,-1.1147689073402631,14.671774980338299,2.83186706457937,10.725139008418665,-11.118795632812493,84.33640291263052,26.445896732684027,3.946635971919642,8,-4.165004730224609,-5.160003662109375,-8.857501983642578,-9.910003662109375,-5.5500030517578125,1,-0.05501222288650387,2.0122444149648424,83.16999816894531,1.4071807593294363,82.37999725341797,-1.4164604731558403,82.0199966430664,-0.05501222288650387 7743,2022-08-31,80.7300033569336,81.87999725341797,80.41000366210938,81.87999725341797,72500.0,-0.013080680377813625,1.5565241620890056,1.292128859704768,77.2205075343293,56.52472570095742,-4.602113501491132,-6.124907777335352,-6.70078672811556,-4.842445202606967,16.458608092675757,1.4699935913085938,0.6845446895818839,5.450003051757818,-2.8458850508492333,13.74589115436487,1.3020590004542925,9.597947103061344,-9.528044356816395,69.38149973493745,5.551851216340786,4.1479440513035275,8,-3.0950050354003906,-4.090003967285156,-7.670001983642578,-8.840003967285156,-5.850006103515625,2,-0.05375949197099106,-1.010044702761143,81.80000305175781,2.0122444149648424,83.16999816894531,1.4071807593294363,82.37999725341797,-0.05375949197099106 7744,2022-09-01,78.66999816894531,81.01000213623047,78.1500015258789,80.43000030517578,56700.0,-0.025517219154325144,-1.042860918635099,1.530444762890428,67.86787016127123,59.67709866742982,-1.8597875410791431,-3.9450440700915266,-4.4566392373204735,-2.9122389708172136,17.216935481994113,2.8600006103515625,1.0177848433467034,3.185498046874997,-5.238390808198929,11.609386901948923,-1.026446380661966,7.39744247441196,-6.96811765090311,9.369316611886195,-55.79519413917005,4.211944427536961,9,-1.0349998474121094,-2.029998779296875,-5.427495956420898,-6.779998779296875,-2.470001220703125,3,-0.03737123274997445,1.5565241620890056,80.7300033569336,-1.010044702761143,81.80000305175781,2.0122444149648424,83.16999816894531,-0.03737123274997445 7745,2022-09-02,78.5199966430664,79.91000366210938,78.5199966430664,78.66999816894531,40300.0,-0.0019067183090150097,-17.53323839072275,0.08522803625691955,65.9761754247333,62.84340327666329,-1.010239007251954,-3.7062589373353205,-4.149778450348009,-2.891671716882229,18.564402841693393,1.3900070190429688,1.4972662018095377,2.858496856689456,-5.668885488280324,11.385879201659236,-1.405194315795427,7.122188029174339,-6.338191467816202,6.666584186657759,-57.74008722629799,4.263691172484888,9,-0.8849983215332031,-1.8799972534179688,-4.832494735717773,-6.629997253417969,-1.4799957275390625,4,-0.02903717367260239,-1.042860918635099,78.66999816894531,1.5565241620890056,80.7300033569336,-1.010044702761143,81.80000305175781,-0.02903717367260239 7746,2022-09-06,77.36000061035156,79.11000061035156,76.88999938964844,78.5,60500.0,-0.014773256269838053,-1.134614679235594,7.5999186206195,59.67658037394001,65.39666032143977,1.0538202327462614,-2.3982944308536673,-2.8886236544759925,-1.8881701428873043,19.489709252238356,2.220001220703125,1.9747636989386592,1.5265007019042969,-6.991746982954567,10.04474838676316,-2.732623140525135,5.785624544333729,-4.717467764181677,7.3899555911700565,-53.2978868777504,4.259123842429434,9,0.2749977111816406,-0.720001220703125,-3.6274986267089844,-5.470001220703125,-0.1699981689453125,1,-0.0011634432080538382,-17.53323839072275,78.5199966430664,-1.042860918635099,78.66999816894531,1.5565241620890056,80.7300033569336,-0.0011634432080538382 7747,2022-09-07,79.7699966430664,79.93000030517578,77.29000091552734,77.61000061035156,52900.0,0.031152999142975313,1.1290288839872147,-1.8947343764639746,65.45367880519866,68.33132436906718,-0.21914310304802598,-4.565896291756658,-5.197997057632733,-4.437924311060613,20.839000339449935,2.6399993896484375,2.575693860471418,3.6339969635009766,-4.997177742252774,12.265171669254727,-0.6815903893758986,7.949584316377852,-6.685165232813631,57.71540052809498,0.5082538387478621,4.315587352876873,9,-0.9199981689453125,-3.1299972534179688,-5.659994125366211,-7.879997253417969,-1.1399993896484375,2,-0.0456311839391913,-1.134614679235594,77.36000061035156,-17.53323839072275,78.5199966430664,-1.042860918635099,78.66999816894531,-0.0456311839391913 7748,2022-09-08,78.72000122070312,79.9000015258789,77.87999725341797,79.26000213623047,47600.0,-0.013162786342608479,1.2197852870036177,-0.25000088303339635,62.81180636890664,67.87270845291555,2.0865031430654994,-3.3140737811926897,-4.019142218796986,-3.5371276502098397,21.96795795849713,2.0200042724609375,3.3357616150918545,2.348001480102539,-6.295368215653994,10.991371175859072,-1.9736833677757204,6.6696863279807985,-5.210563188930777,44.417490560482356,-9.221826883416234,4.321684847878265,9,1.5749969482421875,-2.0800018310546875,-4.5149993896484375,-6.8300018310546875,-2.05999755859375,3,-0.03137704754066395,1.1290288839872147,79.7699966430664,-1.134614679235594,77.36000061035156,-17.53323839072275,78.5199966430664,-0.03137704754066395 7749,2022-09-09,78.47000122070312,79.11000061035156,77.37999725341797,78.80999755859375,58000.0,-0.0031758129588830286,2.6808486461918055,0.6296217804716088,61.573460649605806,66.81801065230756,1.9891610637019,-2.5522577106110873,-3.651169595135542,-3.411352334556696,21.336102610208695,1.7300033569335938,4.1693347918341885,1.6900012969970675,-6.507388471521409,9.887391065515544,-2.408693587262178,5.788696181256313,-4.552940832271986,51.97372879016411,2.5264539346469093,4.09869488425924,9,1.8249969482421875,-1.8300018310546875,-4.0475006103515625,-6.5800018310546875,-0.8400039672851562,4,-0.04575001798697553,1.2197852870036177,78.72000122070312,1.1290288839872147,79.7699966430664,-1.134614679235594,77.36000061035156,-0.04575001798697553 7750,2022-09-12,78.77999877929688,79.19999694824219,77.33999633789062,78.47000122070312,54400.0,0.0039505231779193295,2.2348008385744236,-0.9117673458396912,65.26861454849558,65.97461105788102,1.245811420064527,-2.415076598364493,-3.8400612862535297,-3.8641936400867394,20.683191949301698,1.8600006103515625,5.068515161082686,1.6374988555908203,-6.2163778772130485,9.491375588394689,-2.289439510811107,5.564437221992748,-4.4716209284733,62.171013830783096,8.32929489284615,3.9269383664019326,9,1.2900009155273438,-2.1399993896484375,-4.3574981689453125,-6.8899993896484375,-0.7299957275390625,0,-0.032749452539122204,2.6808486461918055,78.47000122070312,1.2197852870036177,78.72000122070312,1.1290288839872147,79.7699966430664,-0.032749452539122204 7751,2022-09-13,76.69999694824219,78.69999694824219,76.62000274658203,78.3499984741211,49900.0,-0.02640266391577184,-1.2983489223947158,-5.322627485725537,59.31983732270188,65.01872568768692,2.58317646838465,0.007932350554696654,-1.6954434639049651,-1.9565479917987005,20.728779570215057,2.1599960327148438,4.6113349387029245,-0.6600028991699247,-8.189281443480823,6.8692756451409736,-4.424642171325374,3.1046363729855244,-2.0159543335218615,2.41674503512751,-51.5155677269522,3.764639272155448,9,2.5500030517578125,-0.05999755859375,-2.277496337890625,-4.80999755859375,1.660003662109375,1,0.004432907181399104,2.2348008385744236,78.77999877929688,2.6808486461918055,78.47000122070312,1.2197852870036177,78.72000122070312,0.004432907181399104 7752,2022-09-14,76.58999633789062,78.0,76.12999725341797,77.0,62200.0,-0.001434167075988202,-1.8120303339719834,0.24848683815063646,59.70536900771535,63.07259918472982,2.0969326491322846,0.3683697734895759,-1.517871542357554,-2.0187382041365822,21.228193391697847,1.8700027465820312,3.992406872757215,-0.9170032501220646,-8.25363531156637,6.419628811322241,-4.585319280844217,2.751312780600088,-1.545315549829425,12.201553399630066,-43.18896588289011,3.668316030722155,9,1.9800033569335938,0.0500030517578125,-2.054994583129883,-4.6999969482421875,2.0600051879882812,2,0.007834000942741781,-1.2983489223947158,76.69999694824219,2.2348008385744236,78.77999877929688,2.6808486461918055,78.47000122070312,0.007834000942741781 7753,2022-09-15,75.06999969482422,76.9000015258789,74.76000213623047,76.62000274658203,84000.0,-0.019845890008411415,1.028434853667532,3.7804614812058057,26.3444417553128,58.45888491740111,3.0504081366397315,2.143163317276276,0.07115804715741092,-0.6559717917361922,21.736213417082663,2.1399993896484375,3.156212244517704,-2.5289997100830135,-9.683700776571769,4.625701356405742,-6.106350243327384,1.048350823161357,8.629997253417969,6.9819351535073775,-42.670116321567335,3.5773505332443767,9,2.2750015258789062,1.5699996948242188,-0.6024990081787109,-3.1800003051757812,4.400001525878906,3,0.04742237342568156,-1.8120303339719834,76.58999633789062,-1.2983489223947158,76.69999694824219,2.2348008385744236,78.77999877929688,0.04742237342568156 7754,2022-09-16,75.62999725341797,76.19000244140625,74.77999877929688,75.30000305175781,99900.0,0.0074596717846044935,-1.0583953800488948,-0.21289906577017356,27.333756904378845,54.16528285958395,2.250501789960893,1.881240113339345,-0.4015599097051705,-1.3482274323511092,21.925706409158707,1.410003662109375,2.4747574568635002,-2.0970020294189453,-8.997631316360199,4.803627257522308,-5.547316672889579,1.3533126140516885,7.891199798583983,19.59450751685256,-24.021043946895816,3.4503146434706293,9,1.7150039672851562,1.0100021362304688,-1.1074962615966797,-3.7399978637695312,4.819999694824219,4,0.013619019517349784,1.028434853667532,75.06999969482422,-1.8120303339719834,76.58999633789062,-1.2983489223947158,76.69999694824219,0.013619019517349784 7755,2022-09-19,76.26000213623047,77.08000183105469,74.44000244140625,75.68000030517578,68800.0,0.008330092631122277,1.3783765207230738,1.7576121887499132,26.544461588583147,50.48393632787763,1.4150064487949123,1.557937044070485,-1.012536022517608,-2.0989086842002536,22.081869900044367,2.6399993896484375,1.6709509588912965,-1.6109973907470732,-8.244718014128907,5.02272323263476,-4.92785770243799,1.7058629209438436,7.08597101745606,42.723052621398864,5.452137918994069,3.316860311690914,9,0.9249992370605469,0.6399955749511719,-3.354999542236328,-4.370002746582031,3.7999954223632812,0,0.017964792536199425,-1.0583953800488948,75.62999725341797,1.028434853667532,75.06999969482422,-1.8120303339719834,76.58999633789062,0.017964792536199425 7756,2022-09-20,75.61000061035156,76.5,75.08000183105469,75.9000015258789,91400.0,-0.008523492101636054,-1.1037033688053486,-0.5,27.90861931321264,46.31226305099029,2.0011022758685186,2.6020376480304748,-0.36194969233700647,-1.587042741366389,22.246472660024967,1.4199981689453125,1.165552112070685,-2.4264987945556697,-8.625955381952139,3.772957792840799,-5.526227088253904,0.6732294991425647,7.379733714843752,32.865139643732746,1.4837590781443097,3.099728293698238,9,1.5600013732910156,1.7599983215332031,-2.7349987030029297,-3.720001220703125,4.909996032714844,1,0.03227089567133534,1.3783765207230738,76.26000213623047,-1.0583953800488948,75.62999725341797,1.028434853667532,75.06999969482422,0.03227089567133534 7757,2022-09-21,77.97000122070312,78.8499984741211,75.9000015258789,75.9000015258789,52500.0,0.031212810359751098,-1.8502390175402386,-7.137907447844045,40.980382477120536,43.88654928523628,-0.7164179724400981,0.7200007018757901,-2.659757910046352,-4.001644557382605,22.479773518241768,3.2399978637695312,0.761555774100529,-0.34649810791015057,-5.945092534606104,5.252096318785803,-3.1457953212581344,2.4527991054378333,4.677743829140624,80.04539580331023,51.26195219810753,2.799297213347977,9,-1.1500015258789062,-0.3350028991699219,-5.1399993896484375,-6.0800018310546875,3.19000244140625,2,0.0050019159105114674,-1.1037033688053486,75.61000061035156,1.3783765207230738,76.26000213623047,-1.0583953800488948,75.62999725341797,0.0050019159105114674 7758,2022-09-22,77.56999969482422,78.48999786376953,76.93000030517578,77.47000122070312,51800.0,-0.005130197763453359,-1.644062974816539,0.048308448726406925,45.967745093049025,42.152580890063305,-0.5550708456572693,1.633790177228974,-2.204798164913143,-3.63932531844533,22.8285329476189,1.55999755859375,0.5730377534710271,-1.0194995880126925,-5.819308547979347,3.7803093719539618,-3.4194040679960267,1.3804048919706418,4.749435650682031,70.97505825852426,38.09441084438372,2.399904479983329,9,-0.75,0.06499862670898438,-4.739997863769531,-5.944999694824219,5.8300018310546875,3,0.013922932000820287,-1.8502390175402386,77.97000122070312,-1.1037033688053486,75.61000061035156,1.3783765207230738,76.26000213623047,0.013922932000820287 7759,2022-09-23,76.19999694824219,77.37000274658203,75.33000183105469,77.37000274658203,47500.0,-0.01766150253927934,2.4871637703368004,-11.700236514839398,42.1938062225289,39.588713298289235,0.5130185765951438,2.6829745501574678,-0.7959131776200508,-2.3054542398984808,20.62472281155301,2.2399978637695312,-0.029020727021759285,-2.0985023498535185,-6.725177368162079,2.528172668455042,-4.411839859007799,0.2148351593007618,5.804261081100066,39.909208393379544,3.5592921971215077,2.3133375091542807,9,0.4450035095214844,1.4350013732910156,-3.5349960327148438,-4.5749969482421875,7.2100067138671875,4,0.04291344361446692,-1.644062974816539,77.56999969482422,-1.8502390175402386,77.97000122070312,-1.1037033688053486,75.61000061035156,0.04291344361446692 7760,2022-09-26,76.52999877929688,77.31999969482422,75.62000274658203,75.62000274658203,46000.0,0.004330732864449294,-2.7362733179626915,-0.777770532424766,47.0420459612603,38.22451425812906,-0.18965409930251553,1.9944928652449505,-1.0836859966394599,-2.628521047955445,18.301816037297712,1.6999969482421875,-0.5275555123340325,-1.4760005950927706,-5.741823712117437,2.789822521931896,-3.608912153605104,0.6569109634195627,5.171689026527943,38.46149176044894,-1.4875670174694235,2.1329115585123324,9,0.11500167846679688,1.1049995422363281,-3.8649978637695312,-4.904998779296875,6.209999084472656,0,0.051221719998325144,2.4871637703368004,76.19999694824219,-1.644062974816539,77.56999969482422,-1.8502390175402386,77.97000122070312,0.051221719998325144 7761,2022-09-27,75.72000122070312,78.87999725341797,75.0199966430664,77.30000305175781,59900.0,-0.010584052940203037,-1.590594885764319,-1.7362733179626912,33.70878792063712,35.336005248453695,0.5215596261794246,2.3375873291539904,-0.2322639654652221,-1.8208586446768322,16.057037241008747,3.8600006103515625,-1.025701558301364,-1.9134983062744197,-5.5327655742029975,1.705768961654158,-3.7231319402387015,-0.10386467231013796,5.691219170544954,18.13483075001285,-18.758616608735156,1.8096336339642856,9,0.9399986267089844,1.9149971008300781,-3.1324996948242188,-4.095001220703125,5.040000915527344,1,0.057316379660913075,-2.7362733179626915,76.52999877929688,2.4871637703368004,76.19999694824219,-1.644062974816539,77.56999969482422,0.057316379660913075 7762,2022-09-28,77.30000305175781,77.62999725341797,75.37999725341797,75.94999694824219,77400.0,0.020866373554979445,1.2388120886378646,-0.8544332525326663,44.52161484057753,37.35569114681645,-1.0584428599414366,0.4249590135910921,-1.7629107049246642,-3.3719970830542536,13.69094780922459,2.25,-1.631183343203503,-0.10849647521972372,-3.150645029372967,2.9336520789335196,-1.6295707522963454,1.412577801856898,3.832368621496599,59.06751420134483,22.17050444387111,1.5210742770766237,9,-0.6400032043457031,0.3349952697753906,-4.712501525878906,-5.6750030517578125,3.4199981689453125,2,0.04165580160653537,-1.590594885764319,75.72000122070312,-2.7362733179626915,76.52999877929688,2.4871637703368004,76.19999694824219,0.04165580160653537 7763,2022-09-29,76.38999938964844,77.0,75.58999633789062,77.0,55600.0,-0.011772362563815975,3.622958200965555,-0.4518502610936546,42.36416943292692,39.02573698332179,0.06536787645123354,1.0468204365013065,-0.7957001712995577,-2.4521796753264766,11.727441430644653,1.7100067138671875,-1.9973269753268568,-0.8014999389648381,-3.438198244634421,1.835198366704745,-2.1198490917996367,0.5168492138699605,4.474677514332043,35.49229352213117,0.48163422314019755,1.3183491528347946,9,0.2700004577636719,1.2449989318847656,-4.114997863769531,-4.7649993896484375,7.150001525878906,3,0.062442784534271434,1.2388120886378646,77.30000305175781,-1.590594885764319,75.72000122070312,-2.7362733179626915,76.52999877929688,0.062442784534271434 7764,2022-09-30,75.7300033569336,77.05999755859375,75.7300033569336,76.12000274658203,56700.0,-0.008639822463518465,-5.820493759536758,0.6393426220076543,39.08377419409452,40.41899393948972,0.8281281274306025,1.5549913832553273,-0.0708022328778668,-1.7739730435038155,10.942888694002848,1.3299942016601562,-2.3986557098373993,-1.3144962310791044,-3.931874528313699,1.3028820661554903,-2.623185379696409,-0.005807082461799951,4.877686568543922,18.393953409311024,-12.636605908167546,1.3086891486172985,9,1.2199935913085938,3.1199951171875,-3.325002670288086,-4.105003356933594,7.8899993896484375,4,0.10128083756704442,3.622958200965555,76.38999938964844,1.2388120886378646,77.30000305175781,-1.590594885764319,75.72000122070312,0.10128083756704442 7765,2022-10-03,76.23999786376953,77.08999633789062,75.48999786376953,75.91000366210938,43400.0,0.00673437850559977,-1.7350265723321705,-0.8461403028287492,48.14516521021133,42.66749903915624,0.35201582735113846,0.9121957853901108,-0.5337763016392643,-2.2474377378970587,10.06042820450334,1.5999984741210938,-1.963491794232283,-0.6905017852783146,-3.234882185902137,1.8538786153455078,-1.9626919855902258,0.5816884150335966,4.120984562345129,31.60624424336579,-2.9180351366521826,1.2721902003119085,10,0.7099990844726562,2.8300018310546875,0.7600040435791016,-0.8849983215332031,8.529998779296875,0,0.09404519936046785,-5.820493759536758,75.7300033569336,3.622958200965555,76.38999938964844,1.2388120886378646,77.30000305175781,0.09404519936046785 7766,2022-10-04,77.2699966430664,78.0,76.94000244140625,76.97000122070312,66800.0,0.013509952887686971,-4.8889901451732545,0.9090930108894181,52.55255375658909,43.953295847986084,-0.4668432112725043,-0.13164089034646054,-1.498013671845868,-3.2455638258271904,10.121483060868115,1.7600021362304688,-1.5323278869225163,0.34399719238281534,-2.1975014250766094,2.88549580984224,-0.9267521163469041,1.6147465011125348,2.8541465836599116,72.13730566176191,33.35223934690616,1.2707493087297148,10,-0.31999969482421875,1.8000030517578125,-0.1374950408935547,-1.9149971008300781,5.920005798339844,1,0.07079075266394441,-1.7350265723321705,76.23999786376953,-5.820493759536758,75.7300033569336,3.622958200965555,76.38999938964844,0.07079075266394441 7767,2022-10-05,76.12999725341797,77.26000213623047,75.94999694824219,76.61000061035156,37100.0,-0.014753454628896101,-2.11904524027938,-1.6000356043844257,54.095816687027444,44.856414913983684,0.4299135055183285,0.7606770206617028,-0.30897939921737816,-2.092770853677223,9.6524486845656,1.3199996948242188,-1.1450598687294615,-0.6140022277832031,-2.79352858854881,1.5655241329824037,-1.7037654081660065,0.4757609525996003,3.76678034189554,25.497961950326907,-16.59492887817201,1.0897631803828058,10,0.8199996948242188,2.7150039672851562,1.0075016021728516,-0.4949989318847656,9.420005798339844,2,0.06081708984436651,-4.8889901451732545,77.2699966430664,-1.7350265723321705,76.23999786376953,-5.820493759536758,75.7300033569336,0.06081708984436651 7768,2022-10-06,76.25,76.73999786376953,75.7699966430664,75.8499984741211,48000.0,0.0015762872837439268,-2.4642579801365105,-0.8333306842565366,52.48000947265048,45.999326386219415,0.1150796721422438,0.4702500410327559,-0.38914749862740905,-2.2261368449873373,9.117736590045885,0.970001220703125,-0.7309358829077865,-0.3704994201660128,-2.3492549731890193,1.6082561328569938,-1.359877196677516,0.6188783563454905,3.428506589157223,30.278943800894247,-14.054258287624599,0.9893777765114998,10,0.6999969482421875,1.9099998474121094,0.8874988555908203,-0.6150016784667969,5.4199981689453125,3,0.05862296682889334,-2.11904524027938,76.12999725341797,-4.8889901451732545,77.2699966430664,-1.7350265723321705,76.23999786376953,0.05862296682889334 7769,2022-10-07,74.87999725341797,76.25,74.33000183105469,76.25,36200.0,-0.017967249135502072,1.802911415667515,-3.42499380114059,44.78850336004389,45.74893276386204,1.428356411000351,1.6416782782986559,0.9785116660272308,-0.859875963742752,8.645755103782465,1.9199981689453125,-0.7342671929641114,-1.561001968383792,-3.4838717407183992,0.3618678039508154,-2.5224368545510885,-0.5995670822164954,4.5889691698292125,14.986258767571522,-28.329910918263444,0.9614348861673007,10,1.7250022888183594,2.7900047302246094,2.2575016021728516,0.9900016784667969,7.44000244140625,4,0.11565176255016607,-2.4642579801365105,76.25,-2.11904524027938,76.12999725341797,-4.8889901451732545,77.2699966430664,0.11565176255016607 7770,2022-10-10,76.19999694824219,76.51000213623047,75.0,75.37999725341797,28400.0,0.017628201699272372,1.0972105221330366,-0.5985387232762893,52.12076269791993,47.79470773911569,0.0632774847592259,0.12488373001714592,-0.30661962234020734,-2.161290030642135,8.057311093400298,1.6300048828125,-0.7908962045562475,-0.1120021820068331,-1.6892834178138827,1.4652790538002165,-0.9006427999103579,0.6766384358966917,2.9606315994734445,50.953570849461784,6.054532823961992,0.7886406179035262,10,-0.03499603271484375,0.9300041198730469,0.9375019073486328,-0.2949981689453125,6.280006408691406,0,0.09737540807750666,1.802911415667515,74.87999725341797,-2.4642579801365105,76.25,-2.11904524027938,76.12999725341797,0.09737540807750666 7771,2022-10-11,77.04000091552734,77.33000183105469,75.72000122070312,75.72000122070312,33200.0,0.011023674552844476,-1.4393954281420687,1.609756324491296,46.246974260198535,47.9864143412958,-0.6367551448421835,-0.7255408057692989,-1.1302895308518544,-2.9635839341057704,7.966522748794946,1.6100006103515625,-0.6506388458182215,0.7110015869140653,-0.8910228309069623,2.313026004735093,-0.09001062199644139,1.512013795824572,1.830790029188634,90.33330281575522,47.81954956522656,0.8010122089105127,10,-0.875,0.09000015258789062,0.09749794006347656,-0.40000152587890625,6.650001525878906,1,0.10033743036964426,1.0972105221330366,76.19999694824219,1.802911415667515,74.87999725341797,-2.4642579801365105,76.25,0.10033743036964426 7772,2022-10-12,77.19000244140625,77.72000122070312,76.66999816894531,76.93000030517578,50100.0,0.0019470602816240579,-1.6922933967154747,0.1969713608646649,48.43493808190596,48.66094419118235,-0.8984866525886446,-0.8730482410163916,-1.247047534066425,-3.069510821873564,8.206416077936618,1.0500030517578125,-0.6186790545392284,0.8310028076171818,-0.8135094171585422,2.475515032392906,0.008746695229319812,1.6532589200050438,1.408341156490053,84.36581490500389,43.57464078112123,0.8222561123878629,10,-1.0250015258789062,-0.060001373291015625,-0.05250358581542969,-0.5500030517578125,6.0,2,0.07773027348398531,-1.4393954281420687,77.04000091552734,1.0972105221330366,76.19999694824219,1.802911415667515,74.87999725341797,0.07773027348398531 7773,2022-10-13,78.62999725341797,79.1500015258789,76.13999938964844,76.30000305175781,46300.0,0.01865519842553187,-1.271698417405374,8.961442530590686,59.95086194668921,50.97950949702621,-2.2208711062828996,-2.1425096981321587,-2.6434729304589553,-4.452458670802457,8.866705429354386,3.0100021362304688,-0.27933356743407955,2.0929977416992216,0.27448317219196383,3.9115123112064794,1.1837404569455856,3.0022550264528576,-4.299995422363281,89.21152893392659,46.31320570757265,0.9092572847536291,10,-1.8899955749511719,-1.5149955749511719,-0.8849983215332031,-1.9899978637695312,6.010002136230469,3,0.08800719877984009,-1.6922933967154747,77.19000244140625,-1.4393954281420687,77.04000091552734,1.0972105221330366,76.19999694824219,0.08800719877984009 7774,2022-10-14,76.66000366210938,79.9800033569336,75.75,78.4800033569336,49900.0,-0.025053969987554048,-1.3241731869219016,-0.7811176927081799,50.469332017147146,51.2377502533524,-0.11743311513666299,-0.09633314479034993,-0.6203100892700775,-2.4527405246966225,9.696372158986064,4.230003356933594,-0.25889425731077154,0.07150382995605753,-1.6964958516363424,1.8395035115484575,-0.8124960108401496,0.9555036707522646,-2.2336018371582043,33.33338440019671,-9.70786660550305,0.8839998407962004,10,0.4949989318847656,0.4949989318847656,1.8074951171875,-0.0200042724609375,9.829994201660156,4,0.06535343422259987,-1.271698417405374,78.62999725341797,-1.6922933967154747,77.19000244140625,-1.4393954281420687,77.04000091552734,0.06535343422259987 7775,2022-10-17,77.62999725341797,78.11000061035156,77.13999938964844,77.13999938964844,35100.0,0.0126531899944069,-2.9592059166991045,-0.2692296406219215,56.81655182629143,51.71152781665267,-0.9717052826809862,-1.0102222600981747,-1.5376620032971005,-3.3985636928149887,10.646043465162922,1.4499969482421875,-0.10353849128875936,0.9729976654052734,-0.8468126464704966,2.7928079772810435,0.06309250946738132,1.8829028213431656,-2.9814513671875034,44.83556513905729,-1.300158104857097,0.9099051559378855,10,-0.4749946594238281,-0.4749946594238281,0.8375015258789062,-0.9899978637695312,9.330001831054688,0,0.060414821684149356,-1.3241731869219016,76.66000366210938,-1.271698417405374,78.62999725341797,-1.6922933967154747,77.19000244140625,0.060414821684149356 7776,2022-10-18,78.05000305175781,78.9000015258789,77.5999984741211,78.23999786376953,32600.0,0.005410354414528307,-1.3853180186044558,-0.38774620474892957,52.91829001694499,51.58069151997684,-1.418613896998835,-1.3049626406288724,-1.8648878993186884,-3.790912965662855,11.772874195621307,1.3000030517578125,0.18664823763512572,1.271003341674799,-0.5801522950089293,3.1221589783585273,0.34542552333293486,2.196581160016663,-3.1881988666992243,54.373551453281266,9.465744034336879,0.9255778183418616,10,-0.8950004577636719,-0.8950004577636719,0.3049964904785156,-1.410003662109375,7.8600006103515625,1,0.056758489839367376,-2.9592059166991045,77.62999725341797,-1.3241731869219016,76.66000366210938,-1.271698417405374,78.62999725341797,0.056758489839367376 7777,2022-10-19,78.36000061035156,78.44999694824219,77.25,78.19999694824219,26400.0,0.003971781505097249,6.058881608473207,-0.8421475324258122,58.04083132477595,52.198560614657445,-1.541080685200555,-1.6698588691230043,-2.070142950442147,-4.0821879751759695,11.77145830892561,1.1999969482421875,0.3023708360449575,1.5615009307861385,-0.34972165563264923,3.4727235172049262,0.6058896375767375,2.5171122239955395,-3.2934684584179763,61.70209312182673,14.95873084709725,0.9556112932093951,10,-1.2049980163574219,-1.2049980163574219,-0.41500091552734375,-1.720001220703125,7.629997253417969,2,0.06801942048926657,-1.3853180186044558,78.05000305175781,-2.9592059166991045,77.62999725341797,-1.3241731869219016,76.66000366210938,0.06801942048926657 7778,2022-10-20,78.6500015258789,79.18000030517578,78.11000061035156,78.36000061035156,36600.0,0.0037008794444679527,-1.7088568476150927,1.8124642380316613,62.28956531679355,54.1431230542963,-1.6258109487502708,-1.9761167276268168,-2.258898537474977,-4.367237662959155,11.887216762734525,1.0699996948242188,0.2836171318651566,1.797501754760745,-0.2608671726378873,3.8558706821593773,0.768317291061436,2.826686218460054,-3.3869305257453135,68.55790128689567,17.4755277032705,1.0291844636993153,10,-1.1599998474121094,-1.4949989318847656,-1.0450019836425781,-2.0100021362304688,5.80999755859375,3,0.05772410460835786,6.058881608473207,78.36000061035156,-1.3853180186044558,78.05000305175781,-2.9592059166991045,77.62999725341797,0.05772410460835786 7779,2022-10-21,79.47000122070312,80.11000061035156,78.63999938964844,78.9800033569336,38000.0,0.010425933616217575,-1.5128101463923576,1.6896424719160243,63.24858380477254,55.37954762172436,-1.9291145809155381,-2.6757627354383686,-2.8470789687980016,-5.190560663054441,13.037184295121317,1.470001220703125,0.3540491948583906,2.454001235961911,0.1136863649421258,4.794316106981697,1.2838438004520185,3.624158671471804,-4.018252926297535,78.45120785853001,23.87642533476472,1.1701574355098945,10,-1.5550003051757812,-2.25,-2.4775009155273438,-2.8300018310546875,3.2699966430664062,4,0.06505597193319845,-1.7088568476150927,78.6500015258789,6.058881608473207,78.36000061035156,-1.3853180186044558,78.05000305175781,0.06505597193319845 7780,2022-10-24,80.44999694824219,80.51000213623047,78.47000122070312,79.72000122070312,24800.0,0.012331643544555071,3.799967687502244,1.4897936940443752,63.09720948735336,57.25179598029712,-2.5064262827902297,-3.527901678918383,-3.6184184889239646,-6.133246834503979,14.306531100435278,2.0400009155273438,0.4833167667347169,3.237997055053711,0.45443936389220596,6.021554746215216,1.8462182094729656,4.629775900634456,-4.718753514879836,98.15935126785944,43.913906659952275,1.391778845580752,10,-2.319995880126953,-3.0299949645996094,-3.4574966430664062,-3.80999755859375,4.2400054931640625,0,0.07507770223301802,-1.5128101463923576,79.47000122070312,-1.7088568476150927,78.6500015258789,6.058881608473207,78.36000061035156,0.07507770223301802 7781,2022-10-25,80.05999755859375,81.7699966430664,79.80000305175781,80.11000061035156,32400.0,-0.004847724107427176,-5.912354437157007,-0.06849773207081791,67.25198923712028,59.3425794419876,-1.8360724507534343,-2.947193780459969,-3.046427765315883,-5.706230129880751,15.093823746803148,1.9699935913085938,0.8592044876660907,2.630997848510745,-0.33360635860128696,5.595602055622777,1.148695744954722,4.113299952066768,-3.9464534290019486,62.168133750812316,4.109262222515525,1.4823021035560189,10,-1.2999992370605469,-2.009998321533203,-3.017498016357422,-3.4199981689453125,3.779998779296875,1,0.08618538266665543,3.799967687502244,80.44999694824219,-1.5128101463923576,79.47000122070312,-1.7088568476150927,78.6500015258789,0.08618538266665543 7782,2022-10-26,80.5199966430664,81.56999969482422,79.66000366210938,80.66999816894531,26900.0,0.005745679471648613,-1.0427901739268797,2.9998474214220323,68.201197679569,60.25928341230758,-1.9825201121573741,-3.324014143176811,-3.3572474150248297,-6.112908579193643,15.88301042561479,1.9099960327148438,1.0585455936567882,2.929997253417966,-0.33920110199369446,6.199195608829626,1.2953980757121428,4.564596431123789,-3.840807262127143,65.84695751506598,4.097552804134324,1.63459917770583,10,-1.7599983215332031,-2.4699974060058594,-3.2499961853027344,-3.8799972534179688,3.5100021362304688,2,0.06693998067257878,-5.912354437157007,80.05999755859375,3.799967687502244,80.44999694824219,-1.5128101463923576,79.47000122070312,0.06693998067257878 7783,2022-10-27,81.16000366210938,81.80000305175781,80.83000183105469,81.0199966430664,23500.0,0.007948423319986242,-2.730798010475813,-0.9333706322160622,78.54550347449805,63.37885801867991,-2.487490790254512,-3.7822600498413976,-3.8240224372118803,-6.689583848578351,16.74577050558868,1.2800064086914062,1.3310029270376162,3.3315040588378935,-0.2501350375829361,6.913143155258723,1.5406845106274858,5.122323607048301,-3.971733554957396,80.78080967764107,12.574365577357682,1.7908195482104132,10,-1.69000244140625,-3.095001220703125,-3.932504653930664,-4.5200042724609375,1.2899932861328125,3,0.05951200078512442,-1.0427901739268797,80.5199966430664,-5.912354437157007,80.05999755859375,3.799967687502244,80.44999694824219,0.05951200078512442 7784,2022-10-28,83.4000015258789,84.01000213623047,81.30999755859375,81.30999755859375,31300.0,0.02759977529196811,-1.5837315334323814,14.92785134325105,80.20138545306287,65.97717286609895,-4.102274591139192,-5.710983578627747,-5.856029479299252,-8.830067789785176,17.887958885002426,2.8499984741210938,1.6425751298969828,5.188002014160162,0.966997842964588,9.409006185355736,3.077499928562375,7.298504099757949,-5.658323465374224,88.98916047753941,17.83198292184855,2.110502085597785,10,-2.770000457763672,-4.229999542236328,-6.172502517700195,-6.760002136230469,0.6699981689453125,4,0.012709802628299016,-2.730798010475813,81.16000366210938,-1.0427901739268797,80.5199966430664,-5.912354437157007,80.05999755859375,0.012709802628299016 7785,2022-10-31,83.41000366210938,83.98999786376953,81.69999694824219,83.54000091552734,33900.0,0.00011992968881857635,3.4466419264757078,-0.0621995247151759,78.71960880222511,68.84398606446341,-3.5829449904620674,-5.434937105452704,-5.66362992480677,-8.727671900577135,19.25091745489157,2.2900009155273438,1.6974670864514536,4.839503860473627,0.13362468195235522,9.545383038994899,2.4865642712129983,7.192443449734256,-4.790760231003077,86.20692679111062,16.75350936125689,2.3529395892606355,10,-2.7800025939941406,-4.240001678466797,-6.2700042724609375,-6.7700042724609375,-0.5800018310546875,0,-0.008032679162250256,-1.5837315334323814,83.4000015258789,-2.730798010475813,81.16000366210938,-1.0427901739268797,80.5199966430664,-0.008032679162250256 7786,2022-11-01,82.73999786376953,83.81999969482422,81.91999816894531,83.30000305175781,45200.0,-0.008032679162250256,1.3750041723291133,4.3078232290627385,73.901803521615,70.60631630855664,-2.433622187507055,-4.568342151435672,-4.760018109391979,-7.962233793494235,20.22732671022645,1.9000015258789062,2.054641092321816,3.895998001098633,-1.1174057058171059,8.909401708014371,1.3892961476407635,6.402699854556502,-3.366048213945845,70.80448924254993,3.1036565682026946,2.5067018534578667,11,-1.6799964904785156,-3.569995880126953,-5.599998474121094,-6.099998474121094,-0.30999755859375,1,0.023567858689667487,3.4466419264757078,83.41000366210938,-1.5837315334323814,83.4000015258789,-2.730798010475813,81.16000366210938,0.023567858689667487 7787,2022-11-02,80.76000213623047,84.05000305175781,79.37000274658203,81.62000274658203,75700.0,-0.023930333317135233,-1.5714291702822458,1.5357011484857155,58.765456595944556,70.21474867290675,-0.08647856261458742,-2.3438641838037313,-2.566864282742827,-5.872601358880914,21.201665223887634,4.680000305175781,2.2142605727170377,1.684502029418951,-3.227801251741255,6.596805310579157,-0.7716496111611519,4.140653669999054,3.25,29.700839722407434,-33.82169401724299,2.456151640580104,11,0.5,-1.5699996948242188,-3.6125030517578125,-4.120002746582031,0.9300003051757812,2,0.03813761912072078,1.3750041723291133,82.73999786376953,3.4466419264757078,83.41000366210938,-1.5837315334323814,83.4000015258789,0.03813761912072078 7788,2022-11-03,80.72000122070312,81.1500015258789,79.12000274658203,80.70999908447266,35800.0,-0.0004953060236411178,3.6666491278840336,-0.011630382711449406,69.86299938188475,70.94968373703033,0.3107047878014271,-2.057289903498628,-2.3013932956396843,-5.688871709387897,22.284083458803376,2.029998779296875,2.438083826835026,1.4210010528564396,-3.3548774667858083,6.196879572498688,-0.9669382069646844,3.8089403126775636,3.3300018310546875,32.45432809489542,-33.44578691031925,2.3879392598211227,11,0.5400009155273438,-1.529998779296875,-3.5725021362304688,-4.0800018310546875,1.1399993896484375,3,0.041005915616175725,-1.5714291702822458,80.76000213623047,1.3750041723291133,82.73999786376953,3.4466419264757078,83.41000366210938,0.041005915616175725 7789,2022-11-04,83.54000091552734,83.54000091552734,81.44000244140625,81.44000244140625,40400.0,0.034935575472971436,1.0,209.95499618611746,74.48218755530834,72.21468130013643,-2.0911593053648687,-4.42195448067551,-5.177983241800973,-8.357664018131175,24.24532120303588,2.8199996948242188,2.659641685882036,3.8080005645751953,-0.8497952022523805,8.465796331402771,1.4791026811614074,6.136898447988983,0.5100021362304688,89.65512972291218,20.219264406376297,2.3288978834137914,11,-1.9549980163574219,-4.349998474121094,-6.3925018310546875,-6.900001525878906,-1.3499984741210938,4,-0.013047689194872425,3.6666491278840336,80.72000122070312,-1.5714291702822458,80.76000213623047,1.3750041723291133,82.73999786376953,-0.013047689194872425 7790,2022-11-07,83.62000274658203,83.69000244140625,82.69000244140625,83.44999694824219,21200.0,0.000957646997581163,5.451504934412916,0.08095520088937007,73.74253239890079,72.9358527625565,-1.8709588205889531,-4.129276097168429,-5.326418135591098,-8.288769245666629,26.484178865463914,1.0,2.8333609233902592,3.5170021057128906,-1.1382774543319414,8.172281665757723,1.1893623256904675,5.844641885735314,0.23280029296874716,91.27788481626779,19.11317201053815,2.327639780022417,11,-2.0349998474121094,-4.430000305175781,-5.720005035400391,-6.980003356933594,-1.0200042724609375,0,0.005381451010064486,1.0,83.54000091552734,3.6666491278840336,80.72000122070312,-1.5714291702822458,80.76000213623047,0.005381451010064486 7791,2022-11-08,84.7699966430664,86.0,82.86000061035156,84.19999694824219,68100.0,0.013752617301024728,1.072602474134393,3.3528250235605617,75.49720043093637,73.74651973493064,-2.5508248012506556,-4.922862972968375,-6.558360993951851,-9.276398564183069,28.70214967954035,3.1399993896484375,2.9830836169899584,4.280496215820307,-0.5829328243140282,9.143925255954642,1.8487816957531322,6.712210735887481,-5.649993896484375,82.12203709351003,8.277216864597222,2.4317145200671697,11,-2.2099952697753906,-4.6049957275390625,-6.759998321533203,-8.129997253417969,-4.029998779296875,1,-0.022885394465453235,5.451504934412916,83.62000274658203,1.0,83.54000091552734,3.6666491278840336,80.72000122070312,-0.022885394465453235 7792,2022-11-09,83.19000244140625,84.77999877929688,82.80000305175781,84.77999877929688,27600.0,-0.018638601677818833,1.4905663998771617,-2.789468752927949,66.37807797509382,72.39458356833018,-0.617161846298913,-3.025431758604327,-5.036199240410426,-7.539982325987069,30.808669953568753,1.9799957275390625,3.046170265004122,2.4005020141601534,-2.34474488873731,7.145748917057617,0.02787856271142175,4.773125465608885,-3.9323997497558594,59.156995924704056,-14.722219349593495,2.3726234514487325,11,-0.6300010681152344,-3.0250015258789062,-5.180004119873047,-6.5500030517578125,-2.4300003051757812,2,-0.009135738837918295,1.072602474134393,84.7699966430664,5.451504934412916,83.62000274658203,1.0,83.54000091552734,-0.009135738837918295 7793,2022-11-10,85.55000305175781,85.87000274658203,83.66000366210938,84.16000366210938,36900.0,0.02836880083053006,1.1773403087839565,-0.8742154661138941,69.74027350894819,71.23223779676186,-2.557949281961129,-5.102003781237244,-7.393306699658979,-9.761940277524758,32.40449642542873,2.6800003051757812,3.1706738298512676,4.414502334594729,-0.6651185810721216,9.49412325026158,1.8746918767613039,6.954312792428155,-6.1575524139404365,90.13164058840064,16.13549063907702,2.539810457833424,11,-2.990001678466797,-5.385002136230469,-7.652503967285156,-8.910003662109375,-3.100006103515625,3,-0.0451198184997873,1.4905663998771617,83.19000244140625,1.072602474134393,84.7699966430664,5.451504934412916,83.62000274658203,-0.0451198184997873 7794,2022-11-11,81.66999816894531,85.16999816894531,80.97000122070312,85.16999816894531,51900.0,-0.045353649846921584,1.3999982561383928,-2.5179867171634007,53.33333611271157,68.41154083126037,1.1743420544281378,-0.8721327145924533,-3.4890247262520404,-5.755153662609644,33.095761653946845,4.5800018310546875,3.166195015488583,0.28399772644043253,-4.340029168876555,4.90802462175742,-2.0280157212180683,2.5960111740989333,-2.1453965438842886,13.916443700211742,-54.667653235444035,2.3120134476584946,11,0.8900032043457031,-1.5049972534179688,-4.114999771118164,-5.029998779296875,1.529998779296875,4,0.002326465601397487,1.1773403087839565,85.55000305175781,1.4905663998771617,83.19000244140625,1.072602474134393,84.7699966430664,0.002326465601397487 7795,2022-11-14,82.31999969482422,83.81999969482422,81.93000030517578,82.52999877929688,30900.0,0.007958877683997168,-2.8181888240688653,0.05999973842075893,56.08836612204479,66.4322700090859,0.3950021132241375,-1.215051873843663,-4.101859808642388,-6.287836779849044,33.82438371437459,2.1500015258789062,3.013219575322239,0.6994991302490234,-3.5857928751009354,4.984791135598982,-1.443146872425956,2.842145132924003,-2.665890102264413,26.838942380614355,-40.79875609898437,2.1426460026749767,11,0.24000167846679688,-1.8199996948242188,-5.182498931884766,-5.680000305175781,0.529998779296875,0,-0.0015791697509704994,1.3999982561383928,81.66999816894531,1.1773403087839565,85.55000305175781,1.4905663998771617,83.19000244140625,-0.0015791697509704994 7796,2022-11-15,82.4800033569336,83.31999969482422,82.12999725341797,82.93000030517578,40400.0,0.0019436790901667944,-1.0695529873817453,2.142851952770209,55.366937748184995,66.0546568037793,0.21706666210315007,-1.0816089218269553,-4.1846756186000675,-6.350914196526048,34.23183273039239,1.19000244140625,2.631497164929513,0.6380027770996151,-3.315323693998266,4.591329248197496,-1.3386604584493256,2.6146660126485557,-2.6989759562249844,30.816360530818855,-35.51744597793086,1.9766632355489386,11,0.07999801635742188,-1.6200027465820312,-5.832502365112305,-5.840003967285156,-1.5699996948242188,1,0.0014548388979596094,-2.8181888240688653,82.31999969482422,1.3999982561383928,81.66999816894531,1.1773403087839565,85.55000305175781,0.0014548388979596094 7797,2022-11-16,83.69000244140625,84.54000091552734,82.80999755859375,82.80999755859375,23900.0,0.014670211387314946,-2.9318039950062422,-1.9555796683734021,56.71799929175888,64.59410123820975,-0.5963124665660189,-1.9729794306618658,-5.37952837149291,-7.4711357999097885,35.078164530778686,2.05999755859375,2.3121118611146017,1.5815017700195284,-2.0922198337808595,5.255223373819916,-0.25535903188065845,3.4183625719197153,-3.7845955887118095,55.510211707847226,-8.624524547813017,1.8368608019001929,11,-0.2050018310546875,-2.81500244140625,-7.042501449584961,-7.0500030517578125,-2.5100021362304688,2,-0.03524918737697613,-1.0695529873817453,82.4800033569336,-2.8181888240688653,82.31999969482422,1.3999982561383928,81.66999816894531,-0.03524918737697613 7798,2022-11-17,83.19000244140625,83.81999969482422,82.12000274658203,83.25,32200.0,-0.005974429267702086,1.8333354526149817,-0.06817866555694271,49.38560843849232,61.805592447452405,0.32508992559387195,-1.1756930485766475,-4.836030129471027,-6.864353409747196,35.481991101573854,1.6999969482421875,2.069957832694257,0.8545017242431641,-2.463231929259294,4.172235377745622,-0.8043651025080578,2.513368550994386,-3.162703725765695,52.85721032802787,-7.7976174456914364,1.658866826751227,11,0.2949981689453125,-2.31500244140625,-6.542501449584961,-6.5500030517578125,-1.7400054931640625,3,-0.02921024442675446,-2.9318039950062422,83.69000244140625,-1.0695529873817453,82.4800033569336,-2.8181888240688653,82.31999969482422,-0.02921024442675446 7799,2022-11-18,84.63999938964844,84.9800033569336,83.79000091552734,83.93000030517578,57600.0,0.017429942369138418,-1.4040505236550274,-11.8337995930824,53.318930945946164,59.536303397124115,-1.0643956789896976,-2.338398325617547,-6.216723424671471,-8.203321418709606,35.65473755919349,1.7900009155273438,2.231402018071492,2.045998764038089,-1.1344721227447252,5.226469650820903,0.4557633206466818,3.6362342074294958,-4.493246648320692,88.85234009555495,30.131353297750096,1.5902354433914043,11,-1.154998779296875,-3.7649993896484375,-7.712497711181641,-8.0,-4.180000305175781,4,-0.025874320146487273,1.8333354526149817,83.19000244140625,-2.9318039950062422,83.69000244140625,-1.0695529873817453,82.4800033569336,-0.025874320146487273 7800,2022-11-21,86.48999786376953,86.48999786376953,84.8499984741211,84.8499984741211,44700.0,0.021857260012543733,1.0,2.3098612737881603,59.512941719297,57.76027465138641,-2.7540949341429553,-3.9133324977020294,-7.9844858874883045,-9.931843099865503,35.844008817108374,1.8499984741210938,2.3493372208137657,3.5939971923828153,0.13579295193348173,7.052201432832149,1.8648950721581485,5.323099312607482,-6.226180177268347,100.0,41.03916153366947,1.7291021202246653,11,-2.759998321533203,-4.674999237060547,-9.33499526977539,-9.849998474121094,-4.6999969482421875,0,-0.03803909118727722,-1.4040505236550274,84.63999938964844,1.8333354526149817,83.19000244140625,-2.9318039950062422,83.69000244140625,-0.03803909118727722 7801,2022-11-22,86.95999908447266,87.66000366210938,86.38999938964844,87.23999786376953,46800.0,0.005434168485509927,1.267843762346562,-0.17073102652611208,67.03296150508697,57.833039488052314,-3.2193211371725425,-4.047411128405798,-8.29803917831589,-10.29364578689595,35.68111852876788,1.2700042724609375,2.1691849574301614,3.718998336791998,0.0800639324981347,7.357932741085861,1.8995311346450592,5.538465538938937,-6.447134190880732,87.36454039791279,23.682073715185453,1.8194672021469322,11,-2.6449966430664062,-4.504997253417969,-9.804996490478516,-10.319999694824219,-5.6399993896484375,1,-0.04726311699197605,1.0,86.48999786376953,-1.4040505236550274,84.63999938964844,1.8333354526149817,83.19000244140625,-0.04726311699197605 7802,2022-11-23,85.91000366210938,86.69999694824219,85.55999755859375,86.69999694824219,26300.0,-0.012074464505724247,1.886098931875688,2.82141689373297,63.508601639784395,57.14063150258968,-1.9477442643677136,-2.711948526899789,-7.097025056219223,-9.139022065222548,35.44116858401231,1.4000015258789062,1.9793830770479133,2.3995025634765597,-1.1889544141323682,5.987959541085488,0.6052740746720957,4.193731052281024,-4.9683104424064055,68.41155756680195,0.7467641097547641,1.7942284888044615,11,-1.595001220703125,-3.4550018310546875,-8.755001068115234,-9.270004272460938,-4.7700042724609375,2,-0.05820043984243539,1.267843762346562,86.95999908447266,1.0,86.48999786376953,-1.4040505236550274,84.63999938964844,-0.05820043984243539 7803,2022-11-25,85.98999786376953,86.9800033569336,85.62999725341797,86.37000274658203,13100.0,0.0009311395442930248,-1.454542932445554,0.4810229270082862,57.437762709414784,57.59667890222337,-2.1889534564137705,-2.541860979289467,-6.97295580824246,-9.104078617507838,35.13049332887409,1.350006103515625,1.6460004713536307,2.237997055053711,-1.3344850642497619,5.810479174357184,0.45175599540198164,4.02423811470544,-4.6452060175221845,56.84742601759688,-7.703789756324916,1.7862410596517364,11,-1.1949958801269531,-3.1049957275390625,-8.83499526977539,-9.349998474121094,-3.8799972534179688,4,-0.055936709827741016,1.886098931875688,85.91000366210938,1.267843762346562,86.95999908447266,1.0,86.48999786376953,-0.055936709827741016 7804,2022-11-28,84.45999908447266,85.80999755859375,84.36000061035156,85.30000305175781,31100.0,-0.017792752846915838,-1.7884532149800096,2.2105083520719564,52.34374201722746,57.18060955724366,-0.24761254181761672,-0.978548829514736,-5.270518109633429,-7.461762704662277,33.77685968811727,1.6299972534179688,1.503510654379454,0.6549983978271428,-2.926934736894353,4.236931532548638,-1.1359681695336121,2.4459649651878976,-2.736294529273593,3.030253989244876,-55.738505469859795,1.79096656736075,11,0.4300041198730469,-1.3949966430664062,-7.1374969482421875,-7.819999694824219,-3.2099990844726562,0,-0.03563819759481668,-1.454542932445554,85.98999786376953,1.886098931875688,85.91000366210938,1.267843762346562,86.95999908447266,-0.03563819759481668 7805,2022-11-29,82.73999786376953,86.63999938964844,82.62000274658203,84.04000091552734,39700.0,-0.020364684339895245,-4.220797621996532,1.5476153713408598,44.510546642899584,55.97434387887862,1.7190021475746846,0.7259008912817393,-3.4148192648149376,-5.6766269891745935,32.01507718851133,4.019996643066406,1.0318535484069002,-1.0315025329589815,-4.64141364536593,2.5784085794479665,-2.8364580891624485,0.7734530232444854,-0.6601153621558495,2.3808550672643025,-51.22657370405777,1.8049555562034738,11,2.150005340576172,0.32500457763671875,-5.172496795654297,-6.099998474121094,-0.15999603271484375,1,-0.02755618610301236,-1.7884532149800096,84.45999908447266,-1.454542932445554,85.98999786376953,1.886098931875688,85.91000366210938,-0.02755618610301236 7806,2022-11-30,84.69000244140625,85.30999755859375,81.95999908447266,82.33000183105469,50400.0,0.023567858689667487,-1.161285082840295,-1.815380823268425,53.976670072790725,55.66975174343771,0.12902139827848202,-1.1283762072632584,-5.1827145058168185,-7.555085109970463,30.041046986699655,3.3499984741210938,1.194559459934382,0.8210018157958956,-2.7769200778433856,4.418923709435177,-0.9779591310237379,2.619962762615529,2.970001220703125,54.3824907064327,1.4160296575169653,1.7989609468196377,11,0.11999893188476562,-1.2999992370605469,-6.915000915527344,-8.050003051757812,-3.2400054931640625,2,-0.03424254861588072,-4.220797621996532,82.73999786376953,-1.7884532149800096,84.45999908447266,-1.454542932445554,85.98999786376953,-0.03424254861588072 7807,2022-12-01,83.83999633789062,84.3499984741211,83.05999755859375,84.3499984741211,40800.0,-0.010036675865061073,4.05880592995946,-0.21610254420845051,45.072028494789144,55.19046508302625,1.1203594196220479,-0.037727956674515895,-4.23280302430031,-6.620823801214925,29.995929987577917,1.6300048828125,1.2434685140239026,-0.1830039978027287,-3.4709276972339893,3.104919701628532,-1.826965847518352,1.4609578519128945,3.7060072326660105,37.45011261706247,-10.368438283935696,1.6439618497156296,12,0.9700050354003906,-0.4499931335449219,-5.43499755859375,-6.939998626708984,-2.0399932861328125,3,-0.030057213181526765,-1.161285082840295,84.69000244140625,-4.220797621996532,82.73999786376953,-1.7884532149800096,84.45999908447266,-0.030057213181526765 7808,2022-12-02,84.02999877929688,84.30999755859375,82.25,83.37999725341797,33800.0,0.002266250592861452,2.4049572186106927,-1.274507457327928,58.638360093920845,55.78151276613455,1.1868511085342277,0.034742102425667554,-4.3057371926330745,-6.726526786851139,29.97427554549908,2.05999755859375,1.319219509764352,-0.15850143432616903,-3.0564877528358636,2.7394848841835255,-1.6074945935810092,1.2904917249286711,3.4042847015380744,44.23075982569769,-7.5508227748598955,1.4489931592548468,12,0.7800025939941406,-0.6399955749511719,-5.625,-6.659999847412109,-1.8199996948242188,4,-0.0343924721127149,4.05880592995946,83.83999633789062,-1.161285082840295,84.69000244140625,-4.220797621996532,82.73999786376953,-0.0343924721127149 7809,2022-12-05,82.44999694824219,83.55000305175781,81.44000244140625,83.55000305175781,35100.0,-0.018802830584402686,2.8363434595644335,-1.6923131096165358,50.44550109002525,54.77401936288213,2.708343125069831,1.6115200600241621,-2.5804471131860964,-5.071196009437557,28.902925732212104,2.589996337890625,1.2386481973486525,-1.6840030670166044,-4.672911657383537,1.3049055233503282,-3.178457362200078,-0.189548771833131,4.874800844665515,19.422982684198633,-34.0466428261052,1.4944542951834694,12,2.100006103515625,0.9400062561035156,-3.6824951171875,-4.814998626708984,1.3800048828125,0,-0.004123667076713855,2.4049572186106927,84.02999877929688,4.05880592995946,83.83999633789062,-1.161285082840295,84.69000244140625,-0.004123667076713855 7810,2022-12-06,84.06999969482422,84.3499984741211,82.0,82.7300033569336,46500.0,0.019648305719149883,1.473690550763745,-1.2181717297822168,54.95325867778103,53.43183015984814,0.7922802462830987,0.028415379797962714,-4.043980081966126,-6.606323518945615,27.816538168296063,2.3499984741210938,1.411886084158212,-0.08650016784667969,-3.0658769007466162,2.892876565053257,-1.576188534296648,1.4031881986032886,3.0194062840234324,67.95867110368104,11.143402655160024,1.4896883664499698,12,0.14000320434570312,-0.6799964904785156,-4.1699981689453125,-6.279998779296875,1.0100021362304688,1,-0.03354347216677622,2.8363434595644335,82.44999694824219,2.4049572186106927,84.02999877929688,4.05880592995946,83.83999633789062,-0.03354347216677622 7811,2022-12-07,82.83000183105469,83.97000122070312,82.19999694824219,83.97000122070312,27700.0,-0.01474958806079163,2.105272315990952,-0.8507481381949031,47.3258690534143,51.633748761362575,1.5475729316227813,1.1759112683574813,-2.6325826186622976,-5.283967193433654,25.933938656733304,1.8700027465820312,1.363555977935107,-1.2294982910156307,-4.250801491479606,1.791804909448345,-2.7401498912476256,0.2811533092163643,4.03342800629531,47.76636717101141,-8.833362078815725,1.51065160023199,12,1.3800010681152344,0.5600013732910156,-2.9300003051757812,-5.040000915527344,2.339996337890625,2,-0.003018230043142056,1.473690550763745,84.06999969482422,2.8363434595644335,82.44999694824219,2.4049572186106927,84.02999877929688,-0.003018230043142056 7812,2022-12-08,82.43000030517578,84.30999755859375,82.19000244140625,82.69000244140625,35400.0,-0.004829186490841519,-4.729733073520769,0.22807217143392539,47.62202134988693,50.54311083252614,1.5667877916590243,1.597985528490085,-2.113231631848919,-4.808685553490534,24.0514657362017,2.1199951171875,0.9925288188314028,-1.5914997100830135,-4.6772789825593435,1.4942795623933165,-3.1343893463211714,-0.048610073844855606,4.216492436336466,34.0205915279522,-22.100264497947705,1.542889636238163,12,1.6100006103515625,0.9600028991699219,-2.3149986267089844,-4.6399993896484375,-1.3400039672851562,3,-0.011888916090081136,2.105272315990952,82.83000183105469,1.473690550763745,84.06999969482422,2.8363434595644335,82.44999694824219,-0.011888916090081136 7813,2022-12-09,81.69000244140625,82.56999969482422,80.66000366210938,82.56999969482422,33300.0,-0.00897728813575005,3.34091362284664,3.3845770122362744,40.34054969597346,49.20942279683125,1.824558270478164,2.1438931011985005,-1.2306857933746613,-3.9883240936196955,21.685389716343405,1.9099960327148438,0.3761882698397727,-2.138497543334964,-5.30357804721875,1.0265829605488221,-3.7210377952768567,-0.5559572913930708,4.748230688101756,27.913285296337264,-23.073064519738054,1.582540251941895,12,1.9599990844726562,1.7000007629394531,-1.4650001525878906,-3.8800010681152344,-2.7300033569335938,4,0.001346561477097108,-4.729733073520769,82.43000030517578,2.105272315990952,82.83000183105469,1.473690550763745,84.06999969482422,0.001346561477097108 7814,2022-12-12,81.86000061035156,82.08000183105469,80.77999877929688,82.06999969482422,36300.0,0.002081015593887958,10.30420937406707,0.23863606807521912,32.965430824878226,47.926632150384435,1.393507226232316,2.0963397133170645,-1.2319446635701752,-4.069128683884401,20.932740842835997,1.3000030517578125,-0.1390700511957732,-1.977999496459958,-5.116832467086937,1.1608334741670205,-3.5474159817734545,-0.40858301114646167,4.231538751112524,32.52028822197641,-11.759461880287098,1.56941648531349,12,1.125,2.3000030517578125,-1.6349983215332031,-4.049999237060547,-3.1699981689453125,0,0.004275573802974497,3.34091362284664,81.69000244140625,-4.729733073520769,82.43000030517578,2.105272315990952,82.83000183105469,0.004275573802974497 7815,2022-12-13,82.19000244140625,83.08999633789062,80.94000244140625,83.08999633789062,77100.0,0.004031295243026811,3.7777966159167202,4.285703905540418,32.26767650697508,45.514521754182695,1.0921335424291385,1.851001258707484,-1.402334669633234,-4.319566959214683,20.114640207180134,2.149993896484375,-0.5202580745278169,-1.6414978027343778,-4.794074696014036,1.5110790905452802,-3.217786249374214,-0.0652093560945417,3.57564477809656,41.917844870111956,2.960467603475358,1.576288446639831,12,0.3149986267089844,1.970001220703125,-1.802499771118164,-4.380001068115234,-3.5500030517578125,1,0.019953757646103076,10.30420937406707,81.86000061035156,3.34091362284664,81.69000244140625,-4.729733073520769,82.43000030517578,0.019953757646103076 7816,2022-12-14,82.5999984741211,83.11000061035156,81.23999786376953,81.54000091552734,34400.0,0.004988392998371394,-1.2530103869840978,-1.1777830524566817,37.080390915485275,44.626562023148935,0.39615266984687025,1.528840329538582,-1.6778688569453806,-4.643933492701308,19.256000324659826,1.8700027465820312,-0.7037245908352929,-1.237501525878912,-4.37968825707901,1.9046852053211865,-2.808594891478961,0.33359183972113726,2.8593101319381162,53.15063167311857,17.178794298956703,1.5710933656000525,12,-0.09499740600585938,1.5600051879882812,-2.212495803833008,-3.5749969482421875,-3.1699981689453125,2,0.030024254270544448,3.7777966159167202,82.19000244140625,10.30420937406707,81.86000061035156,3.34091362284664,81.69000244140625,0.030024254270544448 7817,2022-12-15,80.73999786376953,82.30000305175781,80.11000061035156,81.94000244140625,81200.0,-0.022518167611520146,1.2812456538411103,-1.1320823976507168,32.00823911204168,41.66765969182902,1.9782037856065529,3.3270835860431305,0.3345037515579179,-2.7106448431962633,17.950436572995756,2.4899978637695312,-0.6343285907675238,-2.9500019073486357,-6.384685391087487,0.4846815763902157,-4.667343649218068,-1.2326601654792029,4.431352445652692,20.999908447265625,-11.821913773144601,1.7173417418694288,12,1.4900016784667969,3.1450042724609375,0.6225032806396484,-0.5749969482421875,0.5999984741210938,3,0.05486748107982864,-1.2530103869840978,82.5999984741211,3.7777966159167202,82.19000244140625,10.30420937406707,81.86000061035156,0.05486748107982864 7818,2022-12-16,80.76000213623047,81.2300033569336,79.45999908447266,80.66000366210938,246900.0,0.0002477616174165753,2.4038513736566043,-0.0833317438822026,35.85629925852648,40.04663726610693,1.6154526917058405,3.284071596758338,0.46637687008946216,-2.662248901272548,17.12625513439055,1.7700042724609375,-0.9439412756067043,-2.808497619628909,-6.481317681868376,0.8643224426105576,-4.6449076507486495,-0.9720875885091687,4.006440197266102,35.61650707652175,-0.9335236326663647,1.8364100311197349,12,1.1449966430664062,2.799999237060547,0.6024990081787109,-0.595001220703125,0.31999969482421875,4,0.004086109372601454,1.2812456538411103,80.73999786376953,-1.2530103869840978,82.5999984741211,3.7777966159167202,82.19000244140625,0.004086109372601454 7819,2022-12-19,82.44999694824219,83.93000030517578,80.72000122070312,81.4000015258789,61500.0,0.020926136296541165,-1.663904040420029,10.500114442664225,48.88888629054465,39.372818111969565,-0.08330224086628846,1.4984196971595765,-1.0048052403161876,-4.286734317299818,15.834178514275363,3.2099990844726562,-0.9703754470047272,-1.009002685546875,-4.677897995447921,2.659892624354171,-2.843450340497398,0.8254449694036481,1.7858010603519858,66.89031425586968,24.94333123487504,1.8344476549505244,12,-0.5649986267089844,1.1100044250488281,-1.0874958038330078,-2.2849960327148438,-0.779998779296875,0,-0.04232865970826383,2.4038513736566043,80.76000213623047,1.2812456538411103,80.73999786376953,-1.2530103869840978,82.5999984741211,-0.04232865970826383 7820,2022-12-20,83.19999694824219,83.73999786376953,81.2699966430664,82.56999969482422,49500.0,0.009096422410673988,1.8888918633133005,0.6,43.71306022904912,38.97139490926232,-1.083647428941319,0.5157459140203002,-1.5653200752960856,-4.955340977572888,13.981831962895482,2.470001220703125,-1.2599995077362678,-0.09450263977051065,-3.474869876004931,3.2858645964639095,-1.7846862578877278,1.5956809783467065,0.7300033569335938,83.66883316379128,41.50639229728186,1.6901836181172105,12,-1.3149986267089844,0.3600044250488281,-1.8374958038330078,-3.0349960327148438,-0.6100006103515625,1,-0.054206666733912945,-1.663904040420029,82.44999694824219,2.4038513736566043,80.76000213623047,1.2812456538411103,80.73999786376953,-0.054206666733912945 7821,2022-12-21,82.8499984741211,84.38999938964844,82.5999984741211,83.55999755859375,44400.0,-0.004206712583641359,-1.9586814378582194,-1.126987587042083,45.63877534421346,38.75103424196527,-0.8163634733008962,0.5713387304503215,-1.0530766569967795,-4.539528524730983,11.791510895660693,1.7900009155273438,-1.3127761358263115,-0.2390010833740206,-3.14796298998111,2.669960823233069,-1.6934820366775654,1.2154798699295242,-3.3899993896484375,68.7626608478996,24.92993786173556,1.4544809533035414,12,-0.9249992370605469,0.7100028991699219,-1.319997787475586,-2.68499755859375,1.660003662109375,2,-0.05081471529281545,1.8888918633133005,83.19999694824219,-1.663904040420029,82.44999694824219,2.4038513736566043,80.76000213623047,-0.05081471529281545 7822,2022-12-22,80.91000366210938,82.70999908447266,80.5,82.66999816894531,59800.0,-0.023415749520112494,1.402177698903687,2.4788686990253703,38.09161336764039,38.50115242770603,0.9893903555433639,2.231974298553581,1.0251295919084527,-2.5369875570650464,9.705916822770341,2.3499984741210938,-1.6391580842499422,-1.9289958953857393,-4.671823517453348,0.8138317266818689,-3.3004097064195435,-0.5575820843519352,-1.3514045715332088,29.411855737907878,-13.776886978981885,1.3714138110338046,12,1.0149955749511719,2.6499977111816406,0.7999973297119141,-0.7450027465820312,3.0399932861328125,3,-0.01829196996596716,-1.9586814378582194,82.8499984741211,1.8888918633133005,83.19999694824219,-1.663904040420029,82.44999694824219,-0.01829196996596716 7823,2022-12-23,81.18000030517578,82.19999694824219,80.22000122070312,80.45999908447266,30900.0,0.00333699951607902,-2.300001271568989,-0.4090928794985391,44.6140874126485,39.79544760412495,0.7145886221807842,1.6687035830007346,0.852908951610118,-2.7457458384539564,7.466015842480517,1.9799957275390625,-1.7347206151663812,-1.4184993743896541,-3.820315588409443,0.9833168396301346,-2.6194074813995485,-0.21759126737975976,-1.5247732086181713,23.021570887534992,-22.21611218887815,1.2009081070098966,12,0.7449989318847656,2.3800010681152344,1.0,-1.0149993896484375,10.900001525878906,4,0.0019708799225595097,1.402177698903687,80.91000366210938,-1.9586814378582194,82.8499984741211,1.8888918633133005,83.19999694824219,0.0019708799225595097 7824,2022-12-27,81.44999694824219,82.08000183105469,80.26000213623047,81.52999877929688,30900.0,0.0033259009860977518,2.0847245031228585,-0.11111346585851736,37.45206955039831,40.37149127561643,0.42501123558709253,1.2244195765294705,0.7493501232237065,-2.936664661063304,5.89441050677865,1.8199996948242188,-1.809602999631153,-0.9980026245117131,-3.283070777107767,1.2870655280843408,-2.140536700809747,0.14453145178632099,-1.700074405822761,29.4963133724866,-12.335781912116612,1.1425340762980296,12,0.4750022888183594,2.110004425048828,0.7300033569335938,-1.2849960327148438,11.420005798339858,1,-0.00454260443278609,-2.300001271568989,81.18000030517578,1.402177698903687,80.91000366210938,-1.9586814378582194,82.8499984741211,-0.00454260443278609 7825,2022-12-28,80.45999908447266,82.58000183105469,80.11000061035156,81.38999938964844,59500.0,-0.012154670360498998,-2.030681451178814,11.624737745565517,38.37091510241303,40.51488285194173,1.2782193615140471,2.144813289654209,1.8664429503271975,-1.8789298363195996,5.119456728627532,2.470001220703125,-1.7206478628068709,-1.8740005493164062,-4.319587828362941,0.5715867297301287,-3.096794188839681,-0.6512069097931317,-0.6172750051086524,8.177536774405157,-31.54468632086879,1.222793639523269,12,1.4650001525878906,3.1000022888183594,1.720001220703125,-0.2949981689453125,12.669998168945298,2,0.01503851725380101,2.0847245031228585,81.44999694824219,-2.300001271568989,81.18000030517578,1.402177698903687,80.91000366210938,0.01503851725380101 7826,2022-12-29,81.79000091552734,82.11000061035156,80.41999816894531,81.0999984741211,36400.0,0.01652997571698145,1.5413535559813223,-0.7419378655750346,47.12229969029542,42.194222916192146,-0.19977183827035105,0.6181013547482337,0.6680711291183599,-3.1158478711460873,4.637960811694142,1.69000244140625,-1.5037208354987825,-0.3989986419677791,-2.5867129669042725,1.7887156829687143,-1.4928558044360187,0.6948585205004605,-1.856331329957655,64.61543427419473,23.173473029077925,1.0938571624682452,12,0.13499832153320312,1.7700004577636719,0.9824981689453125,-1.3800010681152344,10.879997253417969,3,0.009781090761809885,-2.030681451178814,80.45999908447266,2.0847245031228585,81.44999694824219,-2.300001271568989,81.18000030517578,0.009781090761809885 7827,2022-12-30,81.31999969482422,81.75,80.41999816894531,81.75,41400.0,-0.005746438628708939,5.186050637852416,-0.623186643078284,48.29491558079471,43.57629139644418,0.4035973443016161,0.9377075555026124,1.2569611532411784,-2.5513575022839774,4.130444257106792,1.3700027465820312,-1.3082018821599206,-0.7430000305175781,-2.8176996325739623,1.331699571538806,-1.7803498315457773,0.29434977051062106,-1.2972035131729598,48.987792974782856,5.593526163822979,1.037349801028193,12,0.9300003051757812,1.9000015258789062,2.06500244140625,-0.3249969482421875,9.580001831054688,4,0.03922777242225295,1.5413535559813223,81.79000091552734,-2.030681451178814,80.45999908447266,2.0847245031228585,81.44999694824219,0.03922777242225295 7828,2023-01-03,81.13999938964844,82.01000213623047,80.0999984741211,82.01000213623047,58400.0,-0.0022134813803650344,3.390799154630677,2.023260765422899,46.6850727814309,43.33142322876487,0.718753440539885,0.93819698176938,1.5468608455118726,-2.2814262515994272,4.066032513058345,1.910003662109375,-1.2387303198307649,-0.7785003662109347,-2.670924993201595,1.1139242607797257,-1.7247126797062577,0.16771194728438843,3.25,41.9354640234542,-2.7172064356878565,0.9462123134953268,1,1.1049995422363281,2.0800018310546875,2.2450027465820312,-0.14499664306640625,9.110000610351562,1,0.034631471280886394,5.186050637852416,81.31999969482422,1.5413535559813223,81.79000091552734,-2.030681451178814,80.45999908447266,0.034631471280886394 7829,2023-01-04,82.11000061035156,82.83999633789062,80.86000061035156,81.77999877929688,58200.0,0.011954661424693924,1.2122940268862576,-0.37931125200599825,49.65216549041149,43.991323813360694,-0.3403383405429281,-0.061747763894729246,0.6738613126635613,-3.0960242025273743,4.345698258139769,1.9799957275390625,-0.8781903757309664,0.2085006713867159,-1.6698771583412793,2.086878501114711,-0.7306882434772888,1.1476895862507206,2.1941987609863247,73.35779939131864,27.187702924182616,0.9391889148639995,1,0.13499832153320312,0.9399986267089844,1.730001449584961,-1.1149978637695312,8.930000305175781,2,0.12142249600039845,3.390799154630677,81.13999938964844,5.186050637852416,81.31999969482422,1.5413535559813223,81.79000091552734,0.12142249600039845 7830,2023-01-05,81.25,81.87999725341797,80.75,81.8499984741211,36600.0,-0.010473762074764137,2.4242546845919986,-1.8181671059323994,44.35146577080257,43.84828941631504,0.23911140175874834,0.6072892439004107,1.5912772683700496,-2.1035234402399965,4.341350852489503,1.3600006103515625,-0.6167880873683629,-0.5104999542236328,-2.105484303503985,1.0844843950567196,-1.307992128863802,0.28699222041653627,2.9701153533935525,41.970891331163315,-3.1792249840445734,0.797492174640176,1,0.21999740600585938,1.7999992370605469,2.7275028228759766,-0.25499725341796875,11.529998779296875,3,0.1430154184194714,1.2122940268862576,82.11000061035156,3.390799154630677,81.13999938964844,5.186050637852416,81.31999969482422,0.1430154184194714 7831,2023-01-06,82.58000183105469,83.31999969482422,81.30000305175781,81.91999816894531,56100.0,0.016369253305288378,-1.1263190863971475,-1.1000089009829228,58.05606607515428,46.06656193937213,-1.2663917248242313,-0.7825226148561057,0.34790206974449234,-3.305039112961751,4.6197278591904025,2.0699996948242188,-0.6549855659076513,0.8320018768310575,-0.731294617606153,2.395298371268268,0.05035362961244516,1.61365012404967,1.5577111847534155,77.0187085951494,27.623486973321334,0.7816482472186087,1,-0.8700027465820312,-0.19500350952148438,1.397500991821289,-1.5849990844726562,8.65999603271483,4,0.1277548460697162,2.4242546845919986,81.25,1.2122940268862576,82.11000061035156,3.390799154630677,81.13999938964844,0.1277548460697162 7832,2023-01-09,81.44999694824219,82.6500015258789,81.12000274658203,82.4000015258789,61400.0,-0.013683759478769542,1.110336481544816,-1.4393928885189808,52.75337310201172,46.970927015968044,-0.05781316031753647,0.2849056963149508,1.53835946883342,-2.072571920294294,4.701142512214506,1.529998779296875,-0.7112835427829793,-0.2490028381347713,-1.7834608531398857,1.285455176870343,-1.0162318456373214,0.5182261693677788,2.6069617767321773,41.925402557030885,-8.83216525778549,0.7672290075025553,1,0.26000213623046875,0.4750022888183594,2.650005340576172,-0.45499420166015625,11.150001525878906,0,0.13775324298456315,-1.1263190863971475,82.58000183105469,2.4242546845919986,81.25,1.2122940268862576,82.11000061035156,0.13775324298456315 7833,2023-01-10,81.80000305175781,82.12000274658203,80.8499984741211,81.26000213623047,50800.0,0.0042971898910939554,1.1525490576407074,-0.5684192773793557,47.09564899611098,48.04243584326945,-0.34712716389066145,-0.05948681719038973,1.2334868872432025,-2.3103340547044695,4.915458228952117,1.2700042724609375,-0.7763772605442512,0.09550323486328693,-1.439607414315219,1.630613884041793,-0.6720520897259661,0.86305855945254,2.177816468199481,40.856154725326924,-7.5360105506206665,0.7675553245892522,1,-0.09000396728515625,0.12499618530273438,2.299999237060547,-0.8050003051757812,9.769996643066406,1,0.1112469209611544,1.110336481544816,81.44999694824219,-1.1263190863971475,82.58000183105469,2.4242546845919986,81.25,0.1112469209611544 7834,2023-01-11,82.20999908447266,82.69999694824219,81.31999969482422,81.31999969482422,74600.0,0.005012176252064737,-2.1011195501225846,1.6481442235691377,45.43779722121239,48.82764496758049,-0.7129543954434752,-0.46579917512303837,0.8021062472313929,-2.6020076861726267,5.256605730738408,1.3799972534179688,-0.5530736422924178,0.487999343872076,-1.062478098110688,2.03847678585484,-0.287239377119306,1.263238064863458,1.6902640145679158,56.8093096436152,12.347370645584654,0.7752387209913839,1,-0.5,-0.2849998474121094,1.8900032043457031,-1.214996337890625,9.879997253417969,2,0.09779833359766932,1.1525490576407074,81.80000305175781,1.110336481544816,81.44999694824219,-1.1263190863971475,82.58000183105469,0.09779833359766932 7835,2023-01-12,83.83000183105469,83.94999694824219,81.45999908447266,82.18000030517578,53700.0,0.019705665547051554,1.6349298617418508,1.8539355701476161,54.04291722297657,49.59660247121174,-2.016731360975257,-2.062376756076077,-0.8212198855503061,-4.098016339301765,5.914601588380802,2.4899978637695312,-0.41150851480237804,2.0260021209716825,0.21905221624227522,3.83295202570109,1.1225271686069789,2.929477073336386,-3.7300033569335938,96.12918786285788,52.47982726749642,0.9034749523647023,1,-1.8050041198730469,-1.9050025939941406,0.1400012969970703,-2.8349990844726562,7.6599960327148295,3,0.0860073831204633,-2.1011195501225846,82.20999908447266,1.1525490576407074,81.80000305175781,1.110336481544816,81.44999694824219,0.0860073831204633 7836,2023-01-13,85.08000183105469,85.27999877929688,82.45999908447266,83.2300033569336,44800.0,0.014911129341487639,1.5066748951378552,1.121210159569795,68.2414491434125,51.81288397816926,-3.074257423640205,-3.2855043179945227,-2.038487089499853,-5.198250316265444,6.8080375551123815,2.8199996948242188,-0.15990453500138813,3.1520019531249943,0.8441148887897612,5.4598890174602275,1.9980584209573777,4.305945485292611,-4.903003387451179,95.48539651321194,47.96818946193934,1.1539435321676141,1,-2.390003204345703,-2.710002899169922,-1.279998779296875,-4.084999084472656,6.610000610351548,4,0.09050301813030348,1.6349298617418508,83.83000183105469,-2.1011195501225846,82.20999908447266,1.1525490576407074,81.80000305175781,0.09050301813030348 7837,2023-01-17,85.16999816894531,85.69000244140625,84.41999816894531,84.77999877929688,57400.0,0.0010577848607635776,-1.288294728160011,0.2108106547675507,67.73331181280395,54.15157720387738,-2.8616304557148453,-3.1901605817769223,-2.0301990406435095,-5.137554548097427,7.684058512133177,1.2700042724609375,0.17827708177759405,3.020498275756836,0.368067937118866,5.672928614394806,1.694283106437851,4.346713445075821,-4.788879711914063,89.25611887974098,37.044184415255984,1.3262151693189865,1,-1.9499969482421875,-2.5949974060058594,-1.3699951171875,-4.174995422363281,5.870002746582031,1,0.07126922420244286,1.5066748951378552,85.08000183105469,1.6349298617418508,83.83000183105469,-2.1011195501225846,82.20999908447266,0.07126922420244286 7838,2023-01-18,81.08999633789062,85.5,80.88999938964844,84.9800033569336,75400.0,-0.047904214145472857,-1.1491839750737598,-9.9743925818694,48.80477986733173,54.057423245757406,1.35279318117135,0.9653238334701797,2.1039931569178805,-0.9249042737916255,7.491309030081108,4.6100006103515625,0.22834773006830744,-1.0760032653808622,-3.6959464463535454,1.543939915591821,-2.385974855867204,0.23396832510547938,-0.3903448417968747,4.1666004393256895,-48.81530804593788,1.30997159048634,1,2.1300048828125,1.4850044250488281,2.6250057220458984,-0.09499359130859375,9.270004272460938,2,0.14194108590497279,-1.288294728160011,85.16999816894531,1.5066748951378552,85.08000183105469,1.6349298617418508,83.83000183105469,0.14194108590497279 7839,2023-01-19,78.95999908447266,81.5999984741211,78.83000183105469,81.0199966430664,48400.0,-0.026267077933294858,-1.3879363074919595,0.5295613988636342,45.37037385888832,54.17063525554471,3.340234132485449,2.9728740312675797,4.173636382967146,1.1684678854610127,7.452937983181562,2.7699966430664062,0.24621009852968712,-3.0315006256103487,-6.011902095207063,-0.05109915601363468,-4.521701360408699,-1.5412998908119988,6.730003356933594,1.8950035255362263,-54.40989272379298,1.4902007347983544,1,3.3000030517578125,3.3000030517578125,4.560003280639648,2.035003662109375,11.260002136230469,3,0.15970112406993797,-1.1491839750737598,81.08999633789062,-1.288294728160011,85.16999816894531,1.5066748951378552,85.08000183105469,0.15970112406993797 7840,2023-01-20,78.69000244140625,79.56999969482422,76.48999786376953,79.56999969482422,101900.0,-0.003419410412828894,6.000026009380717,0.4271836390032888,39.76222907221265,52.13798669966231,3.58601428017235,3.043722395301103,4.376318152064499,1.3941494085788975,7.7287889945281405,3.0800018310546875,0.2925697742428497,-3.075997543334964,-6.340340226833845,0.1883451401639178,-4.708168885084405,-1.443826201585523,6.862799987792968,23.91308133676877,-30.045940392886124,1.632171341749443,1,2.3999977111816406,2.3999977111816406,4.882499694824219,2.3050003051757812,11.079994201660156,4,0.17028839091042358,-1.3879363074919595,78.95999908447266,-1.1491839750737598,81.08999633789062,-1.288294728160011,85.16999816894531,0.17028839091042358 7841,2023-01-23,78.63999938964844,80.19000244140625,78.18000030517578,78.95999908447266,38200.0,-0.0006354435151408877,-2.2419445145174093,0.36363715179941564,40.89674356697822,50.82058341799192,3.3730673944491087,2.9114212843514053,4.319963990644794,1.386482617122283,7.6070900896671265,2.0100021362304688,0.22009263560688908,-2.9155006408691406,-6.419672736760589,0.5886714550223076,-4.667586688814865,-1.1634145929234165,6.5502908569336,23.369570175053052,-29.928683673658757,1.7520860479457265,1,2.450000762939453,2.450000762939453,4.692502975463867,2.3550033569335938,12.639999389648438,0,0.16340283028807545,6.000026009380717,78.69000244140625,-1.3879363074919595,78.95999908447266,-1.1491839750737598,81.08999633789062,0.16340283028807545 7842,2023-01-24,79.43000030517578,80.23999786376953,78.08999633789062,78.58999633789062,41200.0,0.010045789949883144,-1.336953141520817,-2.6250149011754047,44.42270701500746,50.52358986453597,2.532741664911484,2.113202133523899,3.4815286146728965,0.5646951153114088,8.368107764691713,2.1500015258789062,0.3051214995726923,-2.05149955749512,-5.673591651203239,1.5705925362129989,-3.8625456043491795,-0.24045351064106057,5.412278246093763,32.63043001492855,-21.191999782373344,1.8110460468540617,1,1.6599998474121094,1.6599998474121094,3.9025020599365234,1.56500244140625,13.379997253417983,1,0.15434976821259783,-2.2419445145174093,78.63999938964844,6.000026009380717,78.69000244140625,-1.3879363074919595,78.95999908447266,0.15434976821259783 7843,2023-01-25,81.33999633789062,81.61000061035156,78.68000030517578,79.08999633789062,50100.0,0.024046280062652636,1.1003522089627336,2.678558777849429,47.63366911413703,50.76757563041649,0.6153412764923587,0.2274696761863595,1.4682123151658715,-1.3492188293760847,8.791899200867215,2.9300003051757812,0.13378529027144737,-0.14950332641600994,-3.769497778883988,3.470491126051968,-1.959500552649999,1.660493899817979,3.1681909858789226,94.72648188243288,41.58336245987417,1.8099972262339898,1,-0.24999618530273438,-0.24999618530273438,1.7175045013427734,-0.34499359130859375,9.590003967285156,2,0.11925258193204713,-1.336953141520817,79.43000030517578,-2.2419445145174093,78.63999938964844,6.000026009380717,78.69000244140625,0.11925258193204713 7844,2023-01-26,81.08000183105469,82.0199966430664,80.41000366210938,81.41000366210938,42700.0,-0.0031963919171560384,1.0774266587911006,-0.14666748046875,49.457567999968845,50.25809238341563,0.7802395565311571,0.48309222118450634,1.7448184475190942,-1.061801456097072,9.168826247906004,1.6099929809570312,0.10530870214148536,-0.39099807739258097,-4.015621249444791,3.2336250946596294,-2.203309663418679,1.4213135086335171,3.107457914314864,83.0018983814091,27.270510202395947,1.8123115860261028,1,0.009998321533203125,0.009998321533203125,1.6524982452392578,-0.08499908447265625,7.799995422363281,3,0.11445484175781706,1.1003522089627336,81.33999633789062,-1.336953141520817,79.43000030517578,-2.2419445145174093,78.63999938964844,0.11445484175781706 7845,2023-01-27,81.66999816894531,82.12000274658203,79.9800033569336,80.83000183105469,52500.0,0.007276718359232381,1.4597616479440163,-2.5454293244555415,46.95243098281776,47.89264592112733,-0.165811867286763,-0.012233315369996944,1.1576773419668598,-1.6182706285936206,9.856644269479101,2.1399993896484375,0.14828097032281562,0.13849830627441406,-3.4553345740162484,3.7323311865650766,-1.6584181338709243,1.9354147464197524,2.209563101160242,88.83365106650436,34.31631264234723,1.7969164401453341,1,-0.5799980163574219,-0.5799980163574219,1.0525016784667969,-0.6749954223632812,7.450004577636719,4,0.10468964422003513,1.0774266587911006,81.08000183105469,1.1003522089627336,81.33999633789062,-1.336953141520817,79.43000030517578,0.10468964422003513 7846,2023-01-30,82.58999633789062,83.08999633789062,81.58999633789062,81.98999786376953,58800.0,0.011264824165199139,-1.1428548073307503,0.7142870118074478,53.87228422838862,46.35253174508117,-1.6496389241308407,-0.9161988394663894,0.2461255477334987,-2.4805296840971067,10.413013136517794,1.5,0.20510945871762942,1.0184967041015653,-2.605135016594403,4.642128424797534,-0.7933191562464117,2.8303125644495424,0.9939823959614955,90.0,32.48991095265152,1.8118158603479824,1,-1.5949974060058594,-1.4999961853027344,0.13250350952148438,-1.5949935913085938,9.04000091552733,0,0.08693547189179052,1.4597616479440163,81.66999816894531,1.0774266587911006,81.08000183105469,1.1003522089627336,81.33999633789062,0.08693547189179052 7847,2023-01-31,84.51000213623047,84.7300033569336,82.01000213623047,83.23999786376953,81100.0,0.02324743774639182,2.1812754869854643,2.1166791704283914,58.31799100864056,47.40955520522661,-4.104771132984396,-2.7246587170352825,-1.6819569498341167,-4.36952621513484,11.166951153651192,2.720001220703125,0.05854111891575542,2.7790023803710966,-1.0717281445281657,6.629732905270359,0.8536371179214655,4.704367642820728,-8.020004272460938,96.36361802099911,35.228940997112204,1.9253652624496345,1,-3.9000015258789062,-3.420001983642578,-1.7675018310546875,-3.1800003051757812,6.4499969482421875,1,0.08010882110916451,-1.1428548073307503,82.58999633789062,1.4597616479440163,81.66999816894531,1.0774266587911006,81.08000183105469,0.08010882110916451 7848,2023-02-01,83.94999694824219,85.2699966430664,83.19000244140625,84.11000061035156,74600.0,-0.006626495962993251,-1.4761943687556767,-0.12598671168194542,55.29196597585973,48.511954329334536,-3.4602983754094083,-2.0483622442533402,-1.1205833337774607,-3.764687917420332,11.894553192459814,2.0799942016601562,-0.41881351885608353,2.0784973144531307,-1.8848468151553135,6.041841444061575,0.0968252496489157,4.060169379257346,-7.295198974609377,75.04723307901986,12.813314202939225,1.981672064804221,2,-3.0699996948242188,-2.859996795654297,-1.2074966430664062,-2.2599945068359375,6.120002746582031,2,0.10553902242324131,2.1812754869854643,84.51000213623047,-1.1428548073307503,82.58999633789062,1.4597616479440163,81.66999816894531,0.10553902242324131 7849,2023-02-02,92.08000183105469,92.08999633789062,83.22000122070312,86.11000061035156,110500.0,0.09684342082614839,1.9616058691664968,-37.311653633415986,67.97385859920973,51.64657983233421,-10.653884028281638,-9.900759423594849,-9.201465094660662,-11.798137166962931,13.235685175526626,8.8699951171875,-0.7223060145644808,9.710002136230472,3.6610779612474573,15.758926311213486,6.685540048738957,12.734464223721986,-15.080595910644533,99.91746892957202,40.237291863850444,3.024462087491509,2,-6.9900054931640625,-7.790004730224609,-9.337501525878906,-10.375,-2.9000015258789062,3,-0.012489156201244356,-1.4761943687556767,83.94999694824219,2.1812754869854643,84.51000213623047,-1.1428548073307503,82.58999633789062,-0.012489156201244356 7850,2023-02-03,92.87000274658205,93.13999938964844,90.52999877929688,92.44000244140624,99100.0,0.008579505862487125,4.381480112318014,0.07202683706070763,67.31881203972172,54.5823652181946,-10.304557184075293,-10.303868181250706,-9.991790301080428,-12.490958157698444,14.80129821495018,2.6100006103515625,-0.41823058695375437,9.91900291442873,2.2957077430300643,17.542298085827397,6.107355328729398,13.730650500128064,-14.96516140112307,97.66236734435061,40.75521138051471,3.8116475856993315,2,-7.255004882812514,-8.055004119873061,-10.127502441406264,-11.165000915527358,0.01999664306639204,4,-0.04296333988544998,1.9616058691664968,92.08000183105469,-1.4761943687556767,83.94999694824219,2.1812754869854643,84.51000213623047,-0.04296333988544998 7851,2023-02-06,93.12999725341795,94.6500015258789,91.7300033569336,93.80999755859376,92500.0,0.002799553129608112,1.4745660797010323,-1.58139493621472,67.56399046359184,57.15361893470398,-9.267576854460643,-10.258939444919562,-10.264246488368997,-12.618062595999405,15.751822351563321,2.9199981689453125,0.17917679132186493,9.651497650146467,0.7786684229823919,18.524326877310543,5.215083036564437,14.087912263728498,-14.006343264423819,87.97464916251685,33.70702009813131,4.436414613582035,2,-6.464996337890611,-7.559997558593736,-10.387496948242173,-11.424995422363267,1.990005493164091,0,-0.04305803312679424,4.381480112318014,92.87000274658205,1.9616058691664968,92.08000183105469,-1.4761943687556767,83.94999694824219,-0.04305803312679424 7852,2023-02-07,92.66999816894531,93.1500015258789,90.62000274658205,93.0,81000.0,-0.004939322431428028,7.031679906994723,0.4852965925792749,80.40967939702122,60.79539785502444,-7.523113218070719,-9.397059255758847,-9.788461577175369,-12.0247427928999,16.687558823543043,2.529998779296861,0.963445225692908,8.630498504638666,-1.081437931251628,18.34243494052896,3.774530286693519,13.486466722583813,-11.993709426262697,82.72248241610828,21.20376278015405,4.855968217945144,2,-5.3549957275390625,-7.099998474121094,-9.927497863769531,-10.269996643066406,2.8499984741210938,1,-0.011222627992625522,1.4745660797010323,93.12999725341795,4.381480112318014,92.87000274658205,1.9616058691664968,92.08000183105469,-0.011222627992625522 7853,2023-02-08,90.9000015258789,92.58999633789062,90.76000213623048,92.4800033569336,65300.0,-0.019099996525731577,1.0333406802075051,4.787857770379618,81.95933384087074,64.40670517068021,-4.754394634864653,-7.283802491306432,-8.025500000234373,-10.106094364613696,17.861165993745587,1.9099960327148295,1.7690417125806732,6.405501937866205,-3.7089875275517414,16.519991403284152,1.3482572051572248,11.462746670575186,-8.826341504876666,67.19160192583801,-1.7919055175720473,5.057244732708975,2,-3.5849990844726562,-5.3300018310546875,-8.165000915527344,-8.444999694824219,5.229995727539048,2,0.0006600391373663417,7.031679906994723,92.66999816894531,1.4745660797010323,93.12999725341795,4.381480112318014,92.87000274658205,0.0006600391373663417 7854,2023-02-09,90.25,92.56999969482422,89.23999786376953,91.18000030517578,81200.0,-0.007150731737819105,-1.257624856787435,0.5886071059518866,80.32528604228915,68.11480017728815,-2.98024027791638,-6.324859411501649,-7.340907682896713,-9.31865320269722,18.51238398606988,3.3300018310546875,2.5249237569459524,5.3535003662109375,-5.014603791296324,15.721604523718199,0.16944828745729978,10.537552444964575,-6.918705828510099,18.669158087716824,-53.70151447078311,5.184052078753631,2,-2.1300010681152344,-4.680000305175781,-7.517499923706055,-7.7949981689453125,7.739997863769517,3,-0.001994463215244102,1.0333406802075051,90.9000015258789,7.031679906994723,92.66999816894531,1.4745660797010323,93.12999725341795,-0.001994463215244102 7855,2023-02-10,91.04000091552734,91.73999786376952,89.30999755859375,89.98999786376953,57800.0,0.008753472748225466,-1.0165946993199917,-1.1290351690361535,81.31314240576448,71.1637844192188,-2.5717802227188997,-6.900818392400964,-8.030975476474993,-9.975284732732135,18.54719575689686,2.430000305175767,3.176078624622761,5.783001327514654,-4.924787369896649,16.490790024925957,0.4291069788090027,11.136895676220306,-6.576836008598548,33.27175292624454,-43.426047704852046,5.353894348705651,2,-2.7099990844726562,-5.470001220703125,-8.392501831054688,-8.154998779296875,6.680000305175781,4,-0.02043058646360718,-1.257624856787435,90.25,1.0333406802075051,90.9000015258789,7.031679906994723,92.66999816894531,-0.02043058646360718 7856,2023-02-13,92.77999877929688,93.72000122070312,90.62000274658205,91.0999984741211,47200.0,0.01911245437468767,-1.3484910224287705,1.5999956403586533,82.16868284981342,73.81386129046022,-3.03330180595583,-8.468561720180347,-9.711624980320522,-11.56006254493937,18.163110486627243,3.0999984741210795,3.930801001129197,7.1379993438720675,-4.084339283037636,18.36033797078177,1.5268300304172158,12.74916865732692,-7.298150210473068,79.01781836945656,-3.11978028688074,5.611169313454853,2,-3.859996795654297,-7.209999084472656,-10.520000457763672,-9.714996337890625,4.709999084472642,0,0.0011856069389828416,-1.0165946993199917,91.04000091552734,-1.257624856787435,90.25,1.0333406802075051,90.9000015258789,0.0011856069389828416 7857,2023-02-14,91.23999786376952,92.51000213623048,90.87999725341795,92.4000015258789,73000.0,-0.016598414914734794,1.3623175586023808,-0.6904782448762806,74.2885251719515,75.92459009002599,-0.4897603734652023,-6.79908802270927,-8.101544585740257,-9.909903264155886,17.5857706066203,1.9000015258789205,4.73627500540114,5.294498443603501,-6.199131431604698,16.7881283188117,-0.45231649400059837,11.041313381207601,-4.841333999240206,44.64282369129553,-34.419276200855236,5.746814937604103,2,-2.3049964904785014,-5.669998168945298,-9.192499160766587,-8.174995422363267,5.0900039672851705,1,0.04252526275379531,-1.3484910224287705,92.77999877929688,-1.0165946993199917,91.04000091552734,-1.257624856787435,90.25,0.04252526275379531 7858,2023-02-15,92.5999984741211,93.36000061035156,90.3000030517578,90.66999816894531,72800.0,0.014905750133644258,-1.2921411242966936,-1.6637881139669892,76.81563045321367,76.90700918491531,-0.5517443979249066,-7.644513487267929,-9.380342787792245,-11.144331938714629,19.302346483036988,3.059997558593764,5.464018493281088,6.07899894714356,-5.542887815454748,17.70088570974187,0.2680555658444064,11.889942328442714,-5.376200843456829,74.99995742528563,-3.4165681949913846,5.810943381299152,2,-0.654998779296875,-7.029998779296875,-10.782499313354492,-9.20999526977539,5.599998474121108,2,0.031533458067619424,1.3623175586023808,91.23999786376952,-1.3484910224287705,92.77999877929688,-1.0165946993199917,91.04000091552734,0.031533458067619424 7859,2023-02-16,91.56999969482422,92.54000091552734,91.27999877929688,91.62000274658205,83400.0,-0.011123097151937045,-2.9999757798876185,-0.025908312876288645,72.5821142954002,77.49182054665735,0.4451108214473578,-5.925152532258949,-8.228500083882636,-9.971600747580737,20.677587587136532,1.3199996948242188,6.001099108201728,4.418500137329104,-6.838752643984137,15.675752918642345,-1.210126253327516,10.047126527985725,-3.603581674638491,51.24717141730159,-24.783752572327487,5.628626390656618,2,0.375,-6.0,-9.752500534057617,-8.179996490478516,6.819999694824219,3,0.049797942271386564,-1.2921411242966936,92.5999984741211,1.3623175586023808,91.23999786376952,-1.3484910224287705,92.77999877929688,0.049797942271386564 7860,2023-02-17,92.08999633789062,92.8499984741211,91.25,91.91000366210938,71600.0,0.005678679095767247,-1.133331298828125,-3.5996338114118545,72.07248632417121,77.99276453116617,-0.22033610785899782,-5.681053010129617,-8.670323758858089,-10.349661364377809,21.249974550091633,1.5999984741210938,6.726953578260165,4.268497085571283,-6.450508082814451,14.987502253957018,-1.091005498621584,9.62799966976415,-3.4552199671355766,52.33901299674767,-21.019221127166304,5.359502584192871,2,-0.6099967956542969,-6.519996643066406,-10.272497177124023,-8.699993133544922,6.700004577636719,4,0.06406777891738624,-2.9999757798876185,91.56999969482422,-1.2921411242966936,92.5999984741211,1.3623175586023808,91.23999786376952,0.06406777891738624 7861,2023-02-21,91.48999786376952,92.26000213623048,91.0,91.5999984741211,81900.0,-0.006515349093072276,-1.3119382926897816,-0.6111393692778002,67.27721975756646,76.53360234900452,0.13696749164604682,-4.288898852680532,-7.957537640783215,-9.59684151178918,22.120514651688257,1.260002136230483,6.461609222983597,3.0259986877441207,-6.885853976130164,12.937851351618406,-1.9299276441930289,7.98192501968127,-2.253698977502083,38.88875037399004,-30.255768776110834,4.9559263319371425,2,-0.009998321533188914,-5.919998168945298,-9.514999389648423,-8.099994659423814,5.830001831054702,1,0.06809491203847462,-1.133331298828125,92.08999633789062,-2.9999757798876185,91.56999969482422,-1.2921411242966936,92.5999984741211,0.06809491203847462 7862,2023-02-22,91.69000244140624,93.41999816894531,91.47000122070312,91.9000015258789,49700.0,0.002186081345575408,-4.999976524995011,1.9090719933415388,69.50606583122726,75.14990590348859,-0.24213116438035343,-3.7137256912601657,-8.027209849279203,-9.66653834549713,23.11695771999121,1.9499969482421875,6.1543758622864,2.6130031585693274,-6.424247112507686,11.650253429646341,-1.9056219769691864,7.131628294107841,-1.91233329117766,44.55133221174517,-22.861457631036366,4.518625135538507,2,-0.21000289916990766,-6.120002746582017,-9.16000366210936,-8.299999237060533,4.509994506835966,2,0.06325657397675077,-1.3119382926897816,91.48999786376952,-1.133331298828125,92.08999633789062,-2.9999757798876185,91.56999969482422,0.06325657397675077 7863,2023-02-23,91.04000091552734,92.62999725341795,90.97000122070312,91.58999633789062,57800.0,-0.007089121044513758,-3.8116188812348244,2.619037238873574,45.79287416615176,71.31297125058444,0.4803294806560814,-2.4240460777598116,-7.2278858649181075,-8.87415572908887,24.76061080919758,1.6599960327148295,5.7785102095930085,1.478001403808591,-6.8220194661006985,9.77802227371788,-2.6720090311460467,5.6280118387632285,-0.7750985277337321,2.8571339598786767,-57.947151948605324,4.150010434954641,2,0.47499847412109375,-5.470001220703125,-8.142499923706055,-7.649997711181641,5.879997253417969,3,0.05810633636126328,-4.999976524995011,91.69000244140624,-1.3119382926897816,91.48999786376952,-1.133331298828125,92.08999633789062,0.05810633636126328 7864,2023-02-24,90.36000061035156,90.98999786376952,89.6500015258789,90.62999725341795,54500.0,-0.007469247565218384,1.707069150206968,0.490907073201156,39.755086940897314,66.69540953226586,1.3159617322942267,-1.0679173917881002,-6.408866446153652,-8.043744766222318,26.424309702902992,1.3899993896484375,5.1659402567364054,0.33400115966796307,-6.944167317661396,7.612169636997322,-3.3050830789967165,3.9730853983326426,4.290000915527344,18.832883731566497,-35.767902210719754,3.63908423866468,2,1.3250007629394531,-4.790000915527344,-7.462499618530273,-6.969997406005859,7.940002441406236,4,0.08676401377749099,-3.8116188812348244,91.04000091552734,-4.999976524995011,91.69000244140624,-1.3119382926897816,91.48999786376952,0.08676401377749099 7865,2023-02-27,90.22000122070312,91.72000122070312,89.88999938964844,90.12000274658205,66200.0,-0.001549351357932549,-5.535660277107941,-0.370369323801148,38.00496005102205,61.78832922128904,1.4834080959499687,-0.26828563288646023,-6.139247048078687,-7.760764967938428,28.070340031519592,1.8300018310546875,4.632417549885957,-0.23349838256835653,-6.358090733908739,5.891093968772026,-3.2957945582385406,2.8287977931018276,4.330000305175787,15.119368763166788,-33.80329998746181,3.06229617567019,2,1.3149986267089844,-4.650001525878906,-7.959999084472656,-6.974998474121094,7.529998779296875,0,0.09055639612505906,1.707069150206968,90.36000061035156,-3.8116188812348244,91.04000091552734,-4.999976524995011,91.69000244140624,0.09055639612505906 7866,2023-02-28,89.7699966430664,92.04000091552734,89.25,90.1999969482422,76900.0,-0.004987858252582855,-2.795936161930712,-4.300068665599288,38.036300046645074,57.760304207366104,1.6333015139872629,0.7875867422568206,-5.575396490495905,-7.185391314677034,30.160779938766463,2.7900009155273438,4.142385593103853,-1.0425029754638615,-5.946429907945145,3.861423957017422,-3.4944664417045033,1.4094604907767803,4.682004882812507,12.469948954388276,-30.848060824378845,2.451963466240645,2,1.56500244140625,-3.3999977111816406,-8.679996490478516,-7.694995880126953,7.400001525878906,1,0.10047905324454098,-5.535660277107941,90.22000122070312,1.707069150206968,90.36000061035156,-3.8116188812348244,91.04000091552734,0.10047905324454098 7867,2023-03-01,91.27999877929688,91.37000274658205,89.29000091552734,89.7699966430664,77400.0,0.01682078860083247,1.46152596010164,-3.5116303827113335,51.60201091658813,54.95879092551882,0.14479718935176322,-0.19944457959817896,-6.8916964796236755,-8.54176847510989,31.88426542504746,2.0800018310547017,3.559725088358036,0.12899932861327557,-3.7760799597350427,4.034078616961594,-1.8235403155608765,2.0815389727874276,2.9639226855468763,60.059184286143406,18.9447158636669,1.9525396441741558,3,0.05500030517578125,-4.909999847412109,-10.189998626708984,-9.204998016357422,5.790000915527344,2,0.0661700372075078,-2.795936161930712,89.7699966430664,-5.535660277107941,90.22000122070312,1.707069150206968,90.36000061035156,0.0661700372075078 7868,2023-03-02,92.80999755859376,92.87999725341795,90.47000122070312,90.51000213623048,49300.0,0.016761599471492472,-1.0252090873245758,1.5231736215320408,60.047081847678086,53.566009542438586,-1.5111993296549855,-1.0873919791584683,-8.206865569822881,-9.909601880952735,33.65350793001895,2.4099960327148295,2.7963001945139467,1.215998077392598,-0.8053962991115782,3.237392453896774,0.20530088914050282,2.2266952656446932,1.2341670476562427,98.07163229233082,51.88242500959214,1.0106971882520899,3,-1.474998474121108,-6.1449966430664205,-11.719997406005874,-10.734996795654311,4.2900009155273295,3,0.03652623078142225,1.46152596010164,91.27999877929688,-2.795936161930712,89.7699966430664,-5.535660277107941,90.22000122070312,0.03652623078142225 7869,2023-03-03,90.93000030517578,92.3000030517578,90.66000366210938,92.0,75400.0,-0.02025640882310209,-1.0372752043596554,-0.4652181845322011,49.60231165658793,51.06932346826267,0.30001684880116386,0.7399713108002572,-6.183936956243073,-7.854849973890538,33.41164178998637,2.149993896484389,2.2881390984635033,-0.606499099731451,-2.6350966846185315,1.4220984851556295,-1.6207978921749913,0.40779969271208927,2.9223977168242214,46.281035160396236,-1.4784388775865054,1.0142987924435407,3,0.404998779296875,-3.6149978637695312,-9.84000015258789,-8.854999542236328,6.540000915527344,4,0.0658748250705612,-1.0252090873245758,92.80999755859376,1.46152596010164,91.27999877929688,-2.795936161930712,89.7699966430664,0.0658748250705612 7870,2023-03-06,88.87999725341797,91.16999816894531,88.38999938964844,90.41999816894531,101800.0,-0.022544848178573274,-1.2063511766540216,1.4392536025726042,36.20933666925842,47.617336458450666,2.0638304531798752,2.6095178742688745,-4.036055264697524,-5.661315423908604,32.46719510268288,2.779998779296875,1.4951811555535528,-2.4570018768310575,-4.706212456171542,-0.2077912974905729,-3.5816071665013,-1.3323965871608152,4.788304847702037,10.913097926468948,-31.533654424965547,1.124605289670244,3,2.0250015258789062,-1.5649948120117188,-7.789997100830078,-6.804996490478516,10.020004272460938,0,0.10598566707288648,-1.0372752043596554,90.93000030517578,-1.0252090873245758,92.80999755859376,1.46152596010164,91.27999877929688,0.10598566707288648 7871,2023-03-07,89.12000274658203,89.30000305175781,87.37999725341797,89.08999633789062,78500.0,0.0027003319147249627,8.84600637727655,-0.019484669384843275,41.744574756709376,44.5327263390598,1.622958354486471,2.1646742175885265,-4.1620919645598775,-5.768349106768937,30.976057957630076,1.9200057983398438,0.8451700002113682,-2.0164966583251953,-4.307266788160604,0.2742734715102131,-3.1618817232428995,-0.8711115934074911,4.231601191849677,31.63646351207395,-10.097413849687822,1.1453850649177078,3,1.0099945068359375,-1.0000038146972656,-8.03000259399414,-7.045001983642578,11.089996337890625,1,0.09683569330622532,-1.2063511766540216,88.87999725341797,-1.0372752043596554,90.93000030517578,-1.0252090873245758,92.80999755859376,0.09683569330622532 7872,2023-03-08,91.62999725341795,91.7300033569336,88.8499984741211,89.44000244140625,84700.0,0.028164210384656663,1.4100388491459253,72.98423595219886,46.53323502561486,44.61498865677791,-1.0017921585297387,-0.4503174672269239,-6.464060133315698,-8.131821448283105,30.26035426562653,2.8800048828125,0.2084262095951317,0.5454978942870952,-1.643665539478988,2.7346613280531784,-0.5490838225959465,1.6400796111701368,1.2438781502126517,77.27272727272721,38.104886609755724,1.0945817168830394,3,-1.4999999999999858,-3.299995422363267,-10.587497711181626,-9.554996490478501,8.240005493164091,2,0.060460559659361035,8.84600637727655,89.12000274658203,-1.2063511766540216,88.87999725341797,-1.0372752043596554,90.93000030517578,0.060460559659361035 7873,2023-03-09,90.95999908447266,91.93000030517578,89.87000274658203,90.58000183105469,58900.0,-0.007311995951416517,-1.2888919971686397,0.1735151386358343,47.76228763086954,45.504677622330384,-0.38480167734361714,0.2365332150886843,-5.59823614157682,-7.340702210044611,29.52976610717285,2.05999755859375,-0.27131609550384894,-0.12750015258788494,-2.3157633161287237,2.0607630109529538,-1.2216317343582972,0.9666314291825273,1.4743660671409344,72.76417910447782,33.67334425008177,1.094131581770417,3,-0.8300018310546875,-2.039997100830078,-10.10999870300293,-8.884998321533203,9.98000335693358,3,0.06717239085147009,1.4100388491459253,91.62999725341795,8.84600637727655,89.12000274658203,-1.2063511766540216,88.87999725341797,0.06717239085147009 7874,2023-03-10,90.06999969482422,91.38999938964844,89.55999755859375,90.76000213623048,62900.0,-0.00978451405679892,-1.140344615274791,-1.8158090228281538,42.785730206227875,46.03587430624214,0.5137626487360905,1.1724691073353313,-4.527419426022803,-6.302072228463672,29.43489016708401,1.8300018310546875,-0.8622548613564902,-1.0084995269775447,-3.2126885907569402,1.1956895368018507,-2.1105940588672354,0.0935950049121459,1.9600160249337222,59.12089312483022,20.809216866506503,1.1020945318896969,3,0.05999755859375,-1.1349983215332031,-9.085000991821289,-7.994998931884766,9.830001831054688,4,0.07805039195199259,-1.2888919971686397,90.95999908447266,1.4100388491459253,91.62999725341795,8.84600637727655,89.12000274658203,0.07805039195199259 7875,2023-03-13,89.18000030517578,91.83000183105469,89.01000213623047,89.4000015258789,93300.0,-0.009881196765448408,-9.071471389645776,0.3188412206987993,41.91743814801769,46.46711187306133,1.3865324835069828,2.0195189702716334,-3.4313010465535285,-5.282596654723079,29.233027535853417,2.8199996948242188,-0.9029172182343217,-1.8054988861083956,-4.1678113432936925,0.5568135710769013,-2.986655114701037,-0.6243426575157542,-1.8000030517578125,39.560480098192755,1.267197646750418,1.1811562285926474,3,0.9499969482421875,1.8349990844726562,-4.49000358581543,-4.890003204345703,12.589996337890625,0,0.0929580722937744,-1.140344615274791,90.06999969482422,-1.2888919971686397,90.95999908447266,1.4100388491459253,91.62999725341795,0.0929580722937744 7876,2023-03-14,92.88999938964844,93.04000091552734,90.18000030517578,90.62000274658205,82700.0,0.0416012454785486,1.2256816731234508,-10.318109307809618,53.37077736659067,46.663641478617166,-2.0499231450730093,-1.7727040632405533,-6.9306973947347785,-8.84693791866954,28.657249376913274,3.8600006103515625,-0.7091640826549934,1.8990001678466797,-0.4813473484891233,4.279347684182483,0.7088264096787782,3.089173926014581,-5.421002044677735,96.42001340150621,56.48447663097613,1.190173758167905,3,-2.6800003051757812,-1.875,-7.67500114440918,-8.075000762939453,10.379997253417969,1,0.0647002064347113,-9.071471389645776,89.18000030517578,-1.140344615274791,90.06999969482422,-1.2888919971686397,90.95999908447266,0.0647002064347113 7877,2023-03-15,95.12000274658205,95.26000213623048,91.5999984741211,91.5999984741211,86900.0,0.024006926166285636,-1.0795450112056677,1.550664968255638,60.52631786143955,46.71688992459066,-4.110166961109584,-3.896920230159324,-8.904691147066544,-10.921787124504434,28.30532985813768,3.660003662109389,-0.40616264868455687,3.9350032806396626,0.9210809959079143,6.948925565371411,2.4280421382737956,5.44196442300553,-7.428165258789079,97.760009765625,50.939381100773815,1.506961142365872,3,-3.8000030517578267,-3.8000030517578267,-9.002502441406264,-9.550003051757827,7.189994812011719,2,0.05351131403403486,1.2256816731234508,92.88999938964844,-9.071471389645776,89.18000030517578,-1.140344615274791,90.06999969482422,0.05351131403403486 7878,2023-03-16,95.5199966430664,95.98999786376952,93.77999877929688,94.62999725341795,434600.0,0.004205150178033801,1.4152971291826353,0.2528404288061343,63.507844096705576,48.261949084603735,-4.565424453246351,-4.286721157165061,-9.032946275827769,-11.167356257057364,27.792069482650582,2.209999084472642,-0.030123230753716257,4.188997268676758,0.6494057170215797,7.728588820331936,2.4192014928491687,5.958793044504347,-7.3740692763671944,93.26645403450956,41.13317927914919,1.7697957758275924,3,-3.8349990844726562,-3.8349990844726562,-9.077495574951172,-9.949996948242188,7.6700057983398295,3,0.04554026650325893,-1.0795450112056677,95.12000274658205,1.2256816731234508,92.88999938964844,-9.071471389645776,89.18000030517578,0.04554026650325893 7879,2023-03-17,96.12999725341795,96.26000213623048,94.02999877929688,95.1500015258789,196700.0,0.006386103766638174,2.596763674398513,1.1011195501225512,65.0996324089823,51.471981944573045,-4.872645722194946,-4.782798654988483,-9.3897880161568,-11.630910286062885,27.279024008367124,2.230003356933608,0.06975421965414341,4.570998001098616,0.43018838594164777,8.711807616255584,2.5005931935201318,6.6414028086771,-7.356544246953121,98.20682920258582,39.68170227490347,2.0704048075784827,3,-4.309997558593736,-4.309997558593736,-9.68749618530272,-10.559997558593736,6.889999389648452,4,0.05003646442752041,1.4152971291826353,95.5199966430664,-1.0795450112056677,95.12000274658205,1.2256816731234508,92.88999938964844,0.05003646442752041 7880,2023-03-20,97.98999786376952,98.11000061035156,95.91999816894531,95.91999816894531,126900.0,0.019348805404084457,-1.1159446997814382,2.1122537952510867,69.59009269461686,54.565928382118315,-5.927874379745589,-6.511995966911556,-10.942072167575887,-13.347809485168696,26.83531525511072,2.19000244140625,-0.025867305934681895,6.135998535156233,1.0934379990176097,11.178559071294856,3.6147182670869142,8.657278803225552,-8.467889944328121,98.48672456539855,32.72580741614024,2.521280268069314,3,-4.509998321533189,-5.244998931884751,-11.144998550415025,-12.419998168945298,5.1200027465820455,0,0.019491822673215697,2.596763674398513,96.12999725341795,1.4152971291826353,95.5199966430664,-1.0795450112056677,95.12000274658205,0.019491822673215697 7881,2023-03-21,97.72000122070312,98.5500030517578,95.87999725341795,97.87999725341795,104400.0,-0.0027553490045152396,2.55998962407628,-0.07729278082256782,66.3120709912807,56.76357682274786,-4.816147548824176,-6.0621412078216395,-10.404028497463699,-12.928601476117834,26.55603614386304,2.6700057983398438,0.19374957587027097,5.554501724243167,-0.12310087680302217,11.232104325289356,2.7157004237200795,8.393303024766254,-7.167346178352503,88.05753547666139,20.684130465880287,2.8388013005230923,3,-3.9399986267089844,-4.755001068115234,-10.770000457763672,-12.150001525878906,6.569999694824219,1,0.041444897377930445,-1.1159446997814382,97.98999786376952,2.596763674398513,96.12999725341795,1.4152971291826353,95.5199966430664,0.041444897377930445 7882,2023-03-22,97.48999786376952,98.69000244140624,96.5500030517578,97.58000183105469,121600.0,-0.002353697851621428,-1.1725952806038158,0.5625387439799204,62.68980916992241,58.422190327087065,-4.098486687629503,-5.6658274055665885,-9.866695215298023,-12.556554262036045,25.950393230250558,2.1399993896484375,0.8414199066226473,5.034498596191398,-1.1138302605806558,11.182827452963451,1.960334167805371,8.108663024577424,-5.817714100101895,75.56000646400351,11.571133032618135,3.074164428386027,3,-3.6399955749511577,-4.454998016357408,-10.244997024536119,-11.919998168945298,6.459999084472685,2,0.059288120893937535,2.55998962407628,97.72000122070312,-1.1159446997814382,97.98999786376952,2.596763674398513,96.12999725341795,0.059288120893937535 7883,2023-03-23,96.33000183105469,97.18000030517578,95.73999786376952,97.18000030517578,84700.0,-0.011898615838886184,2.3882471210203993,9.44401118928392,65.23703013224437,60.91677920775557,-2.3430454507529106,-4.310182853953592,-8.417795504449785,-11.270036722477954,25.438704213867226,1.75,1.3927839572449727,3.6100025177001953,-2.7339657036269216,9.953970739027312,0.43801840703663686,6.781986628363754,-3.5348830789488943,49.356249877209564,-16.175558532161958,3.1719841106635576,3,-2.479999542236328,-3.295001983642578,-9.07750129699707,-10.760002136230469,7.739997863769531,3,0.06207822707225619,-1.1725952806038158,97.48999786376952,2.55998962407628,97.72000122070312,-1.1159446997814382,97.98999786376952,0.06207822707225619 7884,2023-03-24,98.1999969482422,98.5,95.25,96.27999877929688,71200.0,0.019412385359102835,1.5793607062627535,-2.2588254301640043,76.56786578170268,64.76682672260945,-3.283854247432245,-5.863325440112376,-9.984418288616169,-13.037118310144237,25.801628560127828,3.25,1.778704370652008,5.087997817993184,-1.6014390057419376,11.777434641728306,1.7432794061256232,8.432716229860745,-4.461696805848334,85.7556643778507,12.764929309812345,3.3447184118675626,3,-3.764995574951186,-5.164997100830092,-9.442497253417983,-12.629997253417983,7.910003662109361,4,0.05081472146882127,2.3882471210203993,96.33000183105469,-1.1725952806038158,97.48999786376952,2.55998962407628,97.72000122070312,0.05081472146882127 7885,2023-03-27,98.38999938964844,98.93000030517578,97.55999755859376,98.1999969482422,61900.0,0.0019348518056103714,1.1574773822253503,0.09895969927440397,76.50087439317035,67.33683750334052,-2.268596021321045,-5.702225123297879,-9.914811192435849,-13.122217274220503,25.989051621504434,1.370002746582017,2.242817326061072,4.869500350952151,-2.069510274177645,11.808510976081948,1.399995038387246,8.339005663517057,-3.859426879412595,85.32606329494449,6.810820066151521,3.4695053125648987,3,-3.125,-5.2350006103515625,-9.632499694824219,-12.819999694824219,14.989997863769517,0,0.04705760018436478,1.5793607062627535,98.1999969482422,2.3882471210203993,96.33000183105469,-1.1725952806038158,97.48999786376952,0.04705760018436478 7886,2023-03-28,98.79000091552734,99.23999786376952,97.70999908447266,98.37000274658205,56900.0,0.004065469339976424,1.3181939033835697,2.210488274975998,73.27701070397842,68.75358115251152,-1.9485839634412514,-5.683203213490415,-10.08549994314285,-13.403226250362238,26.582442438379395,1.5299987792968608,2.9313452734085246,4.818501663208011,-2.2651375014400372,11.902140827856059,1.2766820808839867,8.360321245532035,-3.5400009155273438,88.72187495817248,9.634328915914267,3.541819582324024,3,-2.2800025939941406,-5.480003356933594,-10.26500129699707,-13.220001220703125,14.449996948242173,1,0.04372911888641573,1.1574773822253503,98.38999938964844,1.5793607062627535,98.1999969482422,2.3882471210203993,96.33000183105469,0.04372911888641573 7887,2023-03-29,97.31999969482422,99.18000030517578,96.8499984741211,98.9800033569336,62100.0,-0.01488006080655957,1.2621403810257474,-3.952406902815756,69.65390447880559,69.43647675052263,-0.14940660221778046,-3.9394781942057477,-8.401440852054606,-11.78995754318953,27.00875062043116,2.3300018310546875,3.745741659345157,3.0465003967285185,-4.068930321974406,10.161931115431443,-0.5112149626229439,6.604215756079981,-1.2720001220703097,51.87971937580448,-26.850721271191993,3.5577153593514637,3,-0.6850013732910156,-4.010002136230469,-8.795000076293945,-11.75,19.040000915527344,2,0.0716194126855696,1.3181939033835697,98.79000091552734,1.1574773822253503,98.38999938964844,1.5793607062627535,98.1999969482422,0.0716194126855696 7888,2023-03-30,96.1999969482422,97.52999877929688,95.73999786376952,97.12000274658205,45100.0,-0.01150845407001766,1.0574748426984035,0.5542191377883997,68.67763173494157,69.83403223118478,1.2037893464353004,-2.6904227208051026,-6.944450578162773,-10.531106891084761,26.700442817705394,1.790000915527358,4.098933084031131,1.756997680664071,-5.3731367987135314,8.887132160041674,-1.8080695590247302,5.322064920352872,3.0400009155273153,23.809460071858286,-55.030261499331374,3.565067239688805,3,1.045001983642564,-2.8899993896484517,-7.674997329711928,-10.629997253417983,18.880004882812486,3,0.0805613331169821,1.2621403810257474,97.31999969482422,1.3181939033835697,98.79000091552734,1.1574773822253503,98.38999938964844,0.0805613331169821 7889,2023-03-31,96.91999816894531,97.29000091552734,96.25,96.62999725341795,79900.0,0.0074844204110577905,1.0194066886411615,-0.3152163997777693,73.83004581865443,70.3051381338556,0.6790431733954847,-3.0974680211427597,-7.243483158261597,-11.151691177455518,26.375473678219574,1.090003967285142,4.151326833012874,2.177499008178714,-4.833541040407525,9.188539056764952,-1.3280210161144055,5.683019032471833,2.2600021362304688,33.714294433594155,-48.02465608473563,3.505520024293119,3,0.3250007629394531,-3.6100006103515625,-8.377498626708984,-11.349998474121094,17.830001831054688,4,0.07377220038134369,1.0574748426984035,96.1999969482422,1.2621403810257474,97.31999969482422,1.3181939033835697,98.79000091552734,0.07377220038134369 7890,2023-04-03,98.3000030517578,99.2699966430664,96.4499969482422,97.23999786376952,95100.0,0.014238597904293604,-1.1363577251749473,3.6551787640418087,69.44644945294354,70.6534024073737,-0.7290280884107858,-3.9374396439721977,-8.169100031248007,-12.424522565646143,27.569241351633277,2.8199996948242045,4.155118462716132,3.086503601074199,-3.520268395698963,9.69327559784736,-0.21688239731237502,6.389889599460773,-2.5600051879882812,72.52141850593465,-7.056422610490557,3.3033859983865805,4,-1.0400047302245952,-4.975006103515611,-9.672502517700181,-12.73000335693358,15.419998168945327,0,0.07945063393824703,1.0194066886411615,96.91999816894531,1.0574748426984035,96.1999969482422,1.2621403810257474,97.31999969482422,0.07945063393824703 7891,2023-04-04,97.75,98.3000030517578,96.9000015258789,98.3000030517578,52400.0,-0.005595147860455341,4.090886392010199,-0.5188682640333254,60.75223438890941,70.43811632059447,-0.19480838873303696,-2.8540789478297484,-7.160119562306122,-11.787818337271148,29.33615176891256,1.400001525878892,4.064279867671388,2.1050006866455107,-3.9284867810150104,8.138488154306032,-0.911743047184757,5.121744420475778,-1.9394021606445477,56.94059012198408,-19.497214862443464,3.0167437338302627,4,-0.4900016784667969,-4.4250030517578125,-9.197500228881836,-12.180000305175781,15.0,1,0.15989767011169254,-1.1363577251749473,98.3000030517578,1.0194066886411615,96.91999816894531,1.0574748426984035,96.1999969482422,0.15989767011169254 7892,2023-04-05,97.16999816894531,97.81999969482422,96.75,97.4800033569336,43900.0,-0.0059335225683343484,1.161620209462011,0.5636426688861291,56.64786472437997,69.48376460860955,0.37440008519057244,-1.9370680832637106,-6.143884853128142,-11.098379802084466,30.26081472396509,1.0699996948242188,3.670771741417539,1.2479988098144474,-4.511842412732818,7.007840032361713,-1.6319218014591854,4.12791942108808,-1.290212353515642,40.509937668041495,-32.40294810499129,2.8799206112736333,4,0.09000015258789062,-3.845001220703125,-8.317499160766602,-11.599998474121094,14.620002746582031,2,0.16538026137330974,4.090886392010199,97.75,-1.1363577251749473,98.3000030517578,1.0194066886411615,96.91999816894531,0.16538026137330974 7893,2023-04-06,97.06999969482422,97.27999877929688,96.4000015258789,97.22000122070312,47600.0,-0.0010291085314958481,5.518579219531492,0.48386779218861514,53.949587051324706,66.97062252745644,0.6597900902931286,-1.4291256417129716,-5.661395616343299,-10.92609756777567,31.083236470824417,0.8799972534179688,3.3886413283336623,0.8425003051757756,-4.437347469536832,6.122348079888383,-1.797423582180528,3.482424192532079,-1.122409662841818,27.152337957290502,-40.80288166840862,2.639923887356306,4,0.43499755859375,-3.7450027465820312,-8.217500686645508,-11.5,13.800003051757827,3,0.19872258139664845,1.161620209462011,97.16999816894531,4.090886392010199,97.75,-1.1363577251749473,98.3000030517578,0.19872258139664845 7894,2023-04-10,97.0999984741211,97.5199966430664,95.91000366210938,96.6999969482422,49100.0,0.0003090427463807721,1.5967673461351513,-2.666649712628968,45.580939710401466,63.535074229371006,0.5110944299848228,-0.9543822094314294,-5.292287231194621,-10.820951691429272,31.99645521781745,1.6099929809570312,3.2227847470316675,0.5209991455078153,-3.898816818949797,4.940815109965428,-1.688908836720998,2.7309071277366286,2.1699981689453125,35.4165862475335,-27.492002436438156,2.2099079822288066,4,0.404998779296875,-3.7750015258789062,-8.099998474121094,-11.529998779296875,13.310005187988281,0,0.18516996539114872,5.518579219531492,97.06999969482422,1.161620209462011,97.16999816894531,4.090886392010199,97.75,0.18516996539114872 7895,2023-04-11,97.47000122070312,97.91000366210938,96.7300033569336,97.0,45800.0,0.0038105329803959087,-1.3366469761750086,1.1749985694940241,48.77089641141361,60.81217264130826,-0.003502365086546888,-0.7077622220467674,-5.2696748793217125,-11.062664890244363,33.30507510951086,1.1800003051757812,3.1063912685575445,0.47650184631348225,-2.2535517321990994,3.206555424826064,-0.8885249429428086,1.841528635569773,1.732795562744144,65.27188104525963,5.315428864174734,1.365026789256289,4,0.03499603271484375,-4.1450042724609375,-8.145000457763672,-11.900001525878906,14.849998474121094,1,0.17728530381537033,1.5967673461351513,97.0999984741211,5.518579219531492,97.06999969482422,1.161620209462011,97.16999816894531,0.17728530381537033 7896,2023-04-12,98.9000015258789,99.16000366210938,97.22000122070312,97.5,70700.0,0.01467118382339816,1.0208297736222427,2.9787189143562105,56.20053815029299,59.31735416036241,-1.582695498512578,-1.754369748635824,-6.312007313120432,-12.357312647082011,34.39407581236369,1.94000244140625,2.6338232840238334,1.6060020446777372,-0.4660016444749573,3.6780057338304317,0.57000020010139,2.6420038892540845,-2.9899978637695312,91.99993426983173,32.61201021721132,1.0360018445763497,4,-1.3950042724609375,-5.575004577636719,-9.790000915527344,-13.330001831054688,13.139999389648438,2,0.1498483262504937,-1.3366469761750086,97.47000122070312,1.5967673461351513,97.0999984741211,5.518579219531492,97.06999969482422,0.1498483262504937 7897,2023-04-13,100.20999908447266,100.2699966430664,98.38999938964844,98.9800033569336,53600.0,0.01324567784006514,1.7852000045211533,0.8785674192511213,66.84024845839376,59.11320046296821,-2.7263389854740723,-2.8074236522503497,-7.273018837975002,-13.542286194973514,34.94302549115288,1.8799972534179688,2.1627842773553,2.6614997863769503,0.4670529496881528,4.855946623065748,1.5642763680325515,3.758723204721349,-4.2349954223632835,98.62390699123144,36.39866421421898,1.097223418344397,4,-2.1199989318847656,-5.650001525878906,-11.085000991821289,-14.639999389648438,11.950004577636719,3,0.12513722213445666,1.0208297736222427,98.9000015258789,-1.3366469761750086,97.47000122070312,1.5967673461351513,97.0999984741211,0.12513722213445666 7898,2023-04-14,99.87000274658205,100.3000030517578,98.62000274658205,99.72000122070312,50500.0,-0.0033928384492251107,2.3267262412847947,0.12195288367305054,58.35837639977065,57.39412608309223,-2.0238329731457725,-2.2396545444276654,-6.562738514413596,-13.069990065688145,35.30848813602902,1.6800003051757528,1.7657684350224088,2.104003143310564,-0.1061415507069512,4.314147837328079,0.9989307963018064,3.2090754903193215,-3.723199365234393,90.2050030760895,29.677431674367384,1.1050723470087584,4,-1.7649993896484517,-5.215000152587905,-10.640003204345717,-14.300003051757827,12.019996643066392,4,0.11935514009338744,1.7852000045211533,100.20999908447266,1.0208297736222427,98.9000015258789,-1.3366469761750086,97.47000122070312,0.11935514009338744 7899,2023-04-17,100.94000244140624,101.19000244140624,99.33000183105469,100.08000183105469,55800.0,0.010713924756158066,1.7352937876561303,5.733279080412363,61.729533659845885,56.53669099497027,-2.7531501266051492,-3.089209650610016,-7.504480735925725,-14.023277156398478,35.71588840107961,1.8600006103515483,1.5455577061799346,2.933502578735343,0.44379763816685625,5.42320751930383,1.6886501084510996,4.178355049019586,-4.544007079833975,94.39461768343479,35.47529625344231,1.2448524702842407,4,-2.3899993896484233,-5.840000152587876,-11.415002822875962,-15.370002746582017,12.689994812011719,0,0.0983752730830374,2.3267262412847947,99.87000274658205,1.7852000045211533,100.20999908447266,1.0208297736222427,98.9000015258789,0.0983752730830374 7900,2023-04-18,99.9000015258789,100.52999877929688,99.18000030517578,100.52999877929688,68100.0,-0.010303159207183832,3.2857281259461097,-0.732554425932838,54.8218925654895,55.87776412570139,-1.6341722521885345,-2.0013916327282857,-6.371130844512322,-12.900965502709568,35.58708100925549,1.7600021362304545,1.4047912057021108,1.798001480102542,-0.8316339285194374,4.427636888724521,0.48318377579154514,3.1128191844135387,-3.1204855979199237,67.50628415930656,11.846339261397127,1.3148177043109903,4,-1.3499984741210938,-4.799999237060547,-10.367502212524414,-14.330001831054688,15.189994812011719,1,0.10520522498198237,1.7352937876561303,100.94000244140624,2.3267262412847947,99.87000274658205,1.7852000045211533,100.20999908447266,0.10520522498198237 7901,2023-04-19,101.7699966430664,102.0999984741211,99.9000015258789,99.9000015258789,82700.0,0.01871866955580659,-1.3529440564005484,-2.9682591583409024,68.68176146074372,57.21486376307514,-3.2117083165909577,-3.744391068871522,-8.132504507906049,-14.684444895875089,35.50861232400301,2.1999969482421875,1.1652305720613185,3.465496826171872,0.3761494549574991,6.554844197386245,1.9208231405646927,5.010170511779052,-4.637641794031637,91.1050697441993,33.52250303400019,1.5446736856071857,4,-2.764995574951172,-5.629997253417969,-11.197498321533203,-16.199996948242188,14.550003051757812,2,0.10366516065397335,3.2857281259461097,99.9000015258789,1.7352937876561303,100.94000244140624,2.3267262412847947,99.87000274658205,0.10366516065397335 7902,2023-04-20,103.2699966430664,103.4000015258789,100.95999908447266,101.6999969482422,53300.0,0.014739118104335702,1.6666555492093402,0.8395742215549242,78.76321874757525,59.97193395154743,-4.196761626662948,-5.047978077761229,-9.489383969793892,-16.07156298724493,35.51277510269212,2.44000244140625,1.0100601262012674,4.676496887207037,0.9024401529171939,8.45055362149688,2.7894685200621154,6.563525254351958,-5.640877431523009,97.28023188257751,33.96219956116928,1.8870283671449217,4,-3.6149940490722656,-5.769996643066406,-12.65749740600586,-17.699996948242188,13.430000305175795,3,0.08492306146549833,-1.3529440564005484,101.7699966430664,3.2857281259461097,99.9000015258789,1.7352937876561303,100.94000244140624,0.08492306146549833 7903,2023-04-21,102.30999755859376,104.25,102.0,103.0999984741211,45200.0,-0.00929601157818083,-2.1914983415489337,-0.5031853943231417,71.5083795481062,62.85276060018128,-2.6991456031222896,-3.812469316843007,-8.337407772862065,-15.004395621869108,36.10404495417709,2.25,1.0573371983903854,3.4174980163574418,-0.5443612156286264,7.37935724834351,1.4365684003644077,5.398427632350476,-3.988372469330102,61.735649740044074,-5.107001125289294,1.9809296159930305,4,-1.8199958801269673,-3.2949981689453267,-10.989997863769545,-16.434997558593764,13.27999877929686,4,0.0962760858035836,1.6666555492093402,103.2699966430664,-1.3529440564005484,101.7699966430664,3.2857281259461097,99.9000015258789,0.0962760858035836 7904,2023-04-24,103.19000244140624,103.38999938964844,102.06999969482422,102.06999969482422,46700.0,0.00860135767580772,-1.3571365317674948,-1.417723352680433,70.3241890517228,65.24757089354897,-2.932857597889324,-4.531816200772639,-8.990296959501634,-15.746597326706862,36.34772223852881,1.3199996948242188,1.2547388429303226,4.04800262451171,-0.33621606748472743,8.432221316508148,1.8558932785134914,6.240111970509929,-4.038404864639489,79.0927490651355,12.432711891397403,2.1921093459982193,4,-2.4550018310546733,-4.050003051757798,-11.505004882812486,-16.950004577636705,13.040000915527358,0,0.0843104636341323,-2.1914983415489337,102.30999755859376,1.6666555492093402,103.2699966430664,-1.3529440564005484,101.7699966430664,0.0843104636341323 7905,2023-04-25,103.0199966430664,103.45999908447266,102.41000366210938,102.55999755859376,44500.0,-0.0016475026099196377,-1.763193559073615,0.41071246108676984,72.61800838120008,67.07173425253865,-2.1152326596169786,-4.213168992785739,-8.615936300740685,-15.410914405442526,36.492769391726725,1.0499954223632812,1.5341875178948072,3.6464969635009794,-1.048473140643054,8.341467067645013,1.2990119114289627,5.993982015572996,-3.1546227270469984,71.72405084160144,3.6761668937388663,2.3474850520720176,4,-1.6999969482421875,-3.2699966430664062,-11.199996948242188,-16.644996643066406,11.25,1,0.10298972001631923,-1.3571365317674948,103.19000244140624,-2.1914983415489337,102.30999755859376,1.6666555492093402,103.2699966430664,0.10298972001631923 7906,2023-04-26,103.11000061035156,103.18000030517578,101.75,102.18000030517578,96200.0,0.0008736553117643098,1.6728985290237937,2.0217438176903415,76.61290543108827,68.15758502728248,-1.726841805214363,-4.177097146907499,-8.552420112951921,-15.364171907350453,36.359333696964605,1.4300003051757812,1.9687846139295573,3.520500946044919,-1.4508037403643925,8.49180563245423,1.0348486028402704,6.006153289249568,-2.630779042574872,65.34957226704265,-5.926317994331171,2.4856523432046536,4,-1.6749992370605469,-3.3600006103515625,-9.997501373291016,-15.810001373291016,15.389999389648438,2,0.11618655471461947,-1.763193559073615,103.0199966430664,-1.3571365317674948,103.19000244140624,-2.1914983415489337,102.30999755859376,0.11618655471461947 7907,2023-04-27,104.29000091552734,104.62000274658205,102.9800033569336,102.98999786376952,103800.0,0.011444091729132522,-1.484862496676591,1.3978522851259823,79.49345580251374,70.50592718314282,-2.533673605817228,-5.067987241969405,-9.512376875373292,-16.385603651945075,36.93393534818955,1.6399993896484517,2.4125373935266765,4.352001190185547,-0.9176920976975964,9.62169447806869,1.7171545462439752,6.9868478341271185,-3.282870367239383,88.50168936431476,11.163445586035095,2.6348466439415685,4,-2.3899993896484375,-4.354999542236328,-10.917499542236328,-16.770000457763672,13.069999694824219,3,0.11535141119656256,1.6728985290237937,103.11000061035156,-1.763193559073615,103.0199966430664,-1.3571365317674948,103.19000244140624,0.11535141119656256 7908,2023-04-28,103.9499969482422,104.27999877929688,102.37000274658205,104.11000061035156,74500.0,-0.003260178006523784,6.639984130859318,-0.12307945115437109,77.29080734731379,72.23495759286148,-1.736691105812156,-4.340123380687814,-8.995587012332791,-15.890432208455948,38.05540815828374,1.9199981689452983,2.680334955578516,3.624497222900402,-1.6275951292693236,8.876589575070128,0.9984510468155463,6.250543398985258,-2.3648068482271896,76.65487257328344,-5.738896065466847,2.6260461760848592,4,-2.0499954223632955,-4.014995574951186,-10.507495880126967,-16.35999679565431,16.41000366210936,4,0.12265512625602448,-1.484862496676591,104.29000091552734,1.6728985290237937,103.11000061035156,-1.763193559073615,103.0199966430664,0.12265512625602448 7909,2023-05-01,104.06999969482422,105.16999816894531,102.7300033569336,103.87999725341795,78500.0,0.001154427610438269,1.0418371842100222,-1.1874880793440814,76.8292387917782,74.68021828467133,-1.5265447543376922,-4.107599753011868,-8.900559459176066,-15.82776625363374,39.32888784925382,2.4399948120117188,2.7265947126892627,3.3869998931884737,-1.8624404767737701,8.636440263150718,0.7622797082073589,6.0117200781695885,-1.999239571358487,67.83628470595585,-16.032465803077883,2.6247201849811193,5,-1.5349998474121094,-3.8600006103515625,-10.627498626708984,-16.479999542236328,18.340003967285156,0,0.11069469277263133,6.639984130859318,103.9499969482422,-1.484862496676591,104.29000091552734,1.6728985290237937,103.11000061035156,0.11069469277263133 7910,2023-05-02,106.11000061035156,106.29000091552734,103.18000030517578,104.06999969482422,82700.0,0.01960219968780108,1.5916655275564018,10.736708962414873,77.92406188373222,75.70714055389227,-2.8977494615378845,-5.831477967235571,-10.714155237877137,-17.69724829800316,40.1120736390259,3.1100006103515625,3.0121057290834727,5.036500930786133,-0.6132373233113526,10.686239184883618,2.21163180373739,7.8613700578348755,-3.739997863769517,96.03523636834171,12.649953009799205,2.8248691270487454,5,-2.4850006103515625,-5.095001220703125,-12.375,-18.520000457763672,15.349998474121094,1,0.09537275175168336,1.0418371842100222,104.06999969482422,6.639984130859318,103.9499969482422,-1.484862496676591,104.29000091552734,0.09537275175168336 7911,2023-05-03,113.37999725341795,119.33000183105469,105.87999725341795,105.87999725341795,217500.0,0.06851377439684203,-2.5866678873697952,3.67646893828047,84.89663732700473,76.38863150716222,-9.328687431003132,-12.511970890250964,-17.64925806101651,-24.732921022527876,41.58071293532861,13.450004577636733,3.3832981011874494,11.524997711181626,3.8499222913954014,19.20007313096785,7.687460001288514,15.362535421074739,-10.64999389648436,64.91742394559367,-15.85701426896027,3.837537709893116,5,-2.839996337890611,-5.844997406005845,-19.1699981689453,-25.6699981689453,8.980003356933608,2,0.007849703750293813,1.5916655275564018,106.11000061035156,1.0418371842100222,104.06999969482422,6.639984130859318,103.9499969482422,0.007849703750293813 7912,2023-05-04,113.23999786376952,115.29000091552734,111.01000213623048,113.02999877929688,72300.0,-0.0012347803231598231,-1.0141206882623865,0.027999877929685606,85.8060672236218,77.97726347110839,-8.521883818251808,-11.706517738394226,-17.17553460327727,-24.350646017404387,43.2298542472073,4.279998779296861,3.9812324538221873,10.58149833679198,1.701432876789383,19.46156379679458,6.141465606790675,15.021531066793287,-10.059997558593736,64.0919558016914,-14.849720835753757,4.440032730001302,5,-2.6999969482421733,-5.704998016357408,-18.32999992370604,-25.374999999999986,11.52999877929689,3,0.046450037402494315,-2.5866678873697952,113.37999725341795,1.5916655275564018,106.11000061035156,1.0418371842100222,104.06999969482422,0.046450037402494315 7913,2023-05-05,116.36000061035156,118.2300033569336,114.2300033569336,114.2300033569336,84800.0,0.027552126505119512,-2.7558733877062713,10.142888283379433,87.21039069685942,79.8535080983458,-10.54860206528356,-14.026405308605348,-19.897723212008174,-27.195955198902254,45.28567643776887,4.990005493164077,4.375928815955646,12.73700103759765,2.3501822953663947,23.123819779828906,7.5435916664820155,17.930410408713286,-10.480003356933608,82.10842473670543,4.90987976067855,5.193409371115631,5,-5.819999694824219,-8.825000762939453,-21.387502670288086,-28.49500274658203,7.6399993896484375,4,0.008594018518001345,-1.0141206882623865,113.23999786376952,-2.5866678873697952,113.37999725341795,1.5916655275564018,106.11000061035156,0.008594018518001345 7914,2023-05-08,115.08000183105469,116.5199966430664,114.73999786376952,116.5199966430664,70500.0,-0.01100033321229632,1.472229433674381,-0.6760547741087387,86.21180800874774,81.36393027918442,-8.274825037462008,-11.942628812593128,-18.204660130572762,-25.648631627698776,47.78893073584802,1.7799987792968892,4.519162101767947,10.558002090454096,-0.5397250206260651,21.655729201534257,5.009138534914015,16.106865645994176,-6.5100036621093835,73.68421301267519,-4.544519308720382,5.548863555540079,5,-4.540000915527344,-7.459999084472656,-19.80250358581543,-27.215003967285156,9.65999603271483,0,0.045881114835645054,-2.7558733877062713,116.36000061035156,-1.0141206882623865,113.23999786376952,-2.5866678873697952,113.37999725341795,0.045881114835645054 7915,2023-05-09,114.75,114.97000122070312,114.26000213623048,114.81999969482422,58400.0,-0.0028675862513379835,2.837804400272105,0.04861107431798795,83.41912791636447,82.12017722199289,-6.823505353291537,-10.805689265323565,-17.45239886710972,-25.05577920351547,50.176983164354574,0.8199996948242045,4.883721494470862,9.36400032043457,-2.106412297234641,20.83441293810378,3.6287940115999646,15.099206629269176,-4.028001098632814,65.94795336597998,-10.211985371308657,5.735206308834605,5,-3.8999977111816406,-7.129997253417969,-19.472501754760742,-26.88500213623047,8.190002441406236,1,0.06675384454997269,1.472229433674381,115.08000183105469,-2.7558733877062713,116.36000061035156,-1.0141206882623865,113.23999786376952,0.06675384454997269 7916,2023-05-10,113.72000122070312,115.77999877929688,113.11000061035156,115.77999877929688,62000.0,-0.008976024220452072,1.5922343041687654,29.42866485013624,77.57254258264611,81.90674241978537,-4.615581923121596,-9.07369917894961,-15.98889604437369,-23.772797180237802,51.99864321033401,2.6699981689453125,5.249047295029072,7.593001556396487,-4.026990533313281,19.212993646106256,1.783005511541603,13.402997601251371,-1.276401733398444,37.53460701227876,-34.46854408298237,5.809996044854887,5,-2.8699989318847656,-6.099998474121094,-18.42750358581543,-25.840003967285156,11.299995422363281,2,0.06806188692126436,2.837804400272105,114.75,1.472229433674381,115.08000183105469,-2.7558733877062713,116.36000061035156,0.06806188692126436 7917,2023-05-11,112.75,113.69000244140624,112.5,113.69000244140624,39800.0,-0.008529732767242781,1.5319135121096497,0.4563124055583469,77.53162010166082,81.93349939249059,-2.591893815171929,-7.500624118099481,-14.636403694602478,-22.523185983103616,53.42442372784082,1.220001220703125,5.64072131924874,5.996000289916992,-5.632962493356644,17.624963073190628,0.1815188982801743,11.81048168155381,6.5800018310546875,4.362999189127653,-66.09112602798378,5.814481391636818,5,-1.7199974060058594,-5.129997253417969,-17.457502365112305,-24.87000274658203,12.019996643066406,3,0.08523282137784083,1.5922343041687654,113.72000122070312,2.837804400272105,114.75,1.472229433674381,115.08000183105469,0.08523282137784083 7918,2023-05-12,111.79000091552734,112.7699966430664,111.36000061035156,112.48999786376952,45900.0,-0.008514404296875,1.238098698153194,0.7446756704110085,72.58401042148772,81.4618073513472,-0.4501786467628506,-5.90455029718828,-13.346506595723923,-21.286640025531312,54.70272060684964,1.4099960327148438,6.024166500985359,4.4400012969970675,-6.922200670380178,15.802203264374313,-1.2410996866915553,10.12110228068569,7.403400878906254,8.333345654716403,-58.50704587802644,5.681100983688621,5,-0.5349998474121094,-4.1699981689453125,-16.49750328063965,-23.110004425048828,13.409996032714858,4,0.11611052528165944,1.5319135121096497,112.75,1.5922343041687654,113.72000122070312,2.837804400272105,114.75,0.11611052528165944 7919,2023-05-15,110.87000274658205,112.16000366210938,110.61000061035156,111.55999755859376,38000.0,-0.008229699985783934,-1.5619904537916256,0.9857111716621454,69.83325597282264,80.56282891680169,1.7163287455153693,-4.4295848830789595,-12.039891885944357,-20.119621567985448,55.61960641226187,1.5500030517578125,6.275726992300605,3.02350311279298,-8.022766772111524,14.069772997697484,-2.499631829659279,8.54663805524524,8.010063000488273,5.029056640527279,-58.66574096719983,5.523134942452256,5,1.7349967956542827,-3.250000000000014,-15.455005645751967,-22.19000625610353,14.949996948242173,0,0.11842695885405075,1.238098698153194,111.79000091552734,1.5319135121096497,112.75,1.5922343041687654,113.72000122070312,0.11842695885405075 7920,2023-05-16,110.41000366210938,110.88999938964844,109.4800033569336,110.12999725341795,58500.0,-0.004148994976793663,1.274191067440272,-0.40580944061745333,68.10516301015892,78.69710954826328,3.1854078734067173,-3.311619679618701,-11.1245624579972,-19.424744629931553,56.50335860013681,1.4099960327148438,6.621251528210678,2.038003921508789,-8.399752297719857,12.475760140737435,-3.180874188105534,7.256882031123112,7.973858176757815,14.761920332108996,-46.710839430394586,5.218878109614326,5,3.4449996948242188,-2.3800010681152344,-14.995006561279297,-21.43500518798828,13.839996337890625,1,0.12978891156923233,-1.5619904537916256,110.87000274658205,1.238098698153194,111.79000091552734,1.5319135121096497,112.75,0.12978891156923233 7921,2023-05-17,112.31999969482422,113.0,109.52999877929688,110.23999786376952,80500.0,0.01729912117891108,1.0174411383758273,7.428407945287268,69.21971999500386,76.85418207841686,1.2395954666354356,-4.627990171010538,-12.55538317930072,-21.080783271264067,57.07972124671199,3.470001220703125,7.087050262188583,3.420499801635742,-6.673085615859691,13.514085219131175,-1.6262929071119743,8.467292510383459,5.35155346548828,67.45835998789468,9.016084621861737,5.04679270874772,5,1.535003662109375,-4.0449981689453125,-16.90500259399414,-22.69499969482422,12.5,2,0.09455130676136747,1.274191067440272,110.41000366210938,-1.5619904537916256,110.87000274658205,1.238098698153194,111.79000091552734,0.09455130676136747 7922,2023-05-18,112.04000091552734,112.2699966430664,110.58000183105469,111.12000274658205,41900.0,-0.0024928666315673365,1.449286259246564,0.4423064226240594,69.41912198573817,74.87737444384781,1.4879473866360229,-3.854920644370935,-11.870500146843455,-20.514900868547343,57.33152470482605,1.7399978637695312,7.422111345316267,2.702000808715823,-7.120186827742671,12.524188445174318,-2.209093009513424,7.61309462694507,4.976228260514844,72.72727272727273,15.903503509155456,4.911093818229246,5,0.9599990844726562,-3.1800003051757812,-16.625003814697266,-22.415000915527344,6.989997863769531,3,0.1158514425336834,1.0174411383758273,112.31999969482422,1.274191067440272,110.41000366210938,-1.5619904537916256,110.87000274658205,0.1158514425336834 7923,2023-05-19,112.16000366210938,113.02999877929688,110.9499969482422,112.72000122070312,58600.0,0.001071070560527021,2.525448714632987,-0.608694209941462,69.4191219857382,73.0115204412912,0.7929043238424498,-3.3720352701861316,-11.554277013546809,-20.34973091113794,57.432276424487824,2.0800018310546733,6.86339919952573,2.329503250122073,-6.983507010842331,11.642513511086477,-2.327001880360129,6.986008380604275,4.2533274484041215,75.49306368940802,19.233550549210847,4.656505130482199,5,0.4699974060058594,-3.1850013732910156,-15.835004806518555,-21.23000717163086,5.149993896484389,4,0.11242860707231794,1.449286259246564,112.04000091552734,1.0174411383758273,112.31999969482422,1.274191067440272,110.41000366210938,0.11242860707231794 7924,2023-05-22,111.88999938964844,113.0199966430664,111.62999725341795,112.30999755859376,27500.0,-0.002407313334924166,-1.9574378287123622,0.7500000000000254,65.16264302114456,70.9830221196001,0.6289622505542667,-2.547438658098372,-10.81349857168152,-19.79753994329799,57.5384728922734,1.3899993896484517,6.2704359796079245,1.6244991302490206,-7.181462797190079,10.43046105768812,-2.7784818334705363,6.0274800939685775,3.968665500578666,67.8872997281353,15.970975846200403,4.4029809637195525,5,0.7400016784667969,-2.634998321533203,-15.50999641418457,-20.734996795654297,7.470001220703125,0,0.11895609644471183,2.525448714632987,112.16000366210938,1.449286259246564,112.04000091552734,1.0174411383758273,112.31999969482422,0.11895609644471183 7925,2023-05-23,113.62999725341795,113.97000122070312,111.20999908447266,111.37999725341795,48700.0,0.015550968569676193,-1.13127879437724,-5.357166212533879,50.92387295844602,68.02205882802232,-1.4378174132720716,-3.6383460810127275,-12.02410526519678,-21.226560850804105,57.694610655487466,2.7600021362304688,5.315645500104381,2.833996963500965,-5.393460246693891,11.061454173695822,-1.2797316415964701,6.9477255685984005,1.7183747141456678,92.34225719980724,40.3325966979996,4.11372860509743,5,-1.9049949645995952,-4.37499618530272,-16.80499458312987,-21.439994812011705,3.6399993896484517,1,0.10727803164704897,-1.9574378287123622,111.88999938964844,2.525448714632987,112.16000366210938,1.449286259246564,112.04000091552734,0.10727803164704897 7926,2023-05-24,115.08999633789062,115.45999908447266,113.5199966430664,113.91999816894531,57900.0,0.012848711781771716,1.0314122741144327,0.5199991861979166,56.22895173135902,65.65509567576656,-2.998354956385043,-4.37934713753134,-13.04643562113111,-22.385172393119504,58.52529283931024,1.94000244140625,4.45436395559355,3.6949962615966854,-3.896138370961012,11.286130894154383,-0.10057105468216321,7.490563577875534,-5.609992980957031,92.41797223711797,40.20428145823014,3.7955673162788486,5,-2.6199951171875,-5.474994659423828,-18.26499366760254,-22.884994506835938,3.3000030517578125,2,0.07958992052807679,-1.13127879437724,113.62999725341795,-1.9574378287123622,111.88999938964844,2.525448714632987,112.16000366210938,0.07958992052807679 7927,2023-05-25,116.31999969482422,117.18000030517578,114.41000366210938,115.1999969482422,67700.0,0.01068731771719289,-1.051857482346359,0.9572688029004665,49.8456754693167,63.12861401441423,-4.099840731686385,-4.913816827827318,-13.887344394252125,-23.296071473135243,59.08348122277523,2.7699966430664062,3.743608064128452,4.32349967956543,-2.788519183002279,11.435518542133138,0.7674902482815753,7.879509110849284,-6.720396423339849,86.19582428644378,36.20364026383538,3.556009431283854,5,-2.9899978637695312,-6.174999237060547,-18.747499465942383,-21.580001831054688,0.26999664306640625,3,0.07307427804591216,1.0314122741144327,115.08999633789062,-1.13127879437724,113.62999725341795,-1.9574378287123622,111.88999938964844,0.07307427804591216 7928,2023-05-26,116.6999969482422,117.16999816894531,115.9800033569336,115.9800033569336,52200.0,0.00326682646505283,-2.3055705672293394,0.6428498443471302,56.716399026271496,61.67118546479743,-4.146119326257306,-4.521457558026512,-13.87870414681349,-23.348641082857313,60.17663339796238,1.1899948120117188,3.2492297673859127,4.06599693298341,-2.2503545325766225,10.382348398543442,0.9078212002033865,7.224172665763433,-6.797177795410178,91.95974440894592,43.107007968429016,3.1581757327800166,5,-3.369995117187514,-6.159996032714858,-18.12249565124513,-21.309997558593764,-2.529998779296889,4,0.019965740291219225,-1.051857482346359,116.31999969482422,1.0314122741144327,115.08999633789062,-1.13127879437724,113.62999725341795,0.019965740291219225 7929,2023-05-30,115.58999633789062,116.97000122070312,113.5999984741211,116.97000122070312,63200.0,-0.009511573602215884,3.8840446704997786,-1.9166905087367563,53.27101470976206,60.02294676475335,-2.5660221507047964,-2.639484192592164,-12.404616627850373,-21.929831471852566,60.5988488414549,3.3700027465820312,2.786077602809115,2.3799964904785185,-2.6098395338600398,7.369832514817077,-0.11492152169076064,4.874914502647798,-5.396089938964849,73.3667731629393,25.574489369649356,2.494918012169277,5,-2.234996795654297,-5.049995422363281,-15.837495803833008,-19.77499771118164,-4.55999755859375,1,0.014880190978423968,-2.3055705672293394,116.6999969482422,-1.051857482346359,116.31999969482422,1.0314122741144327,115.08999633789062,0.014880190978423968 7930,2023-05-31,116.2300033569336,116.86000061035156,114.05999755859376,114.05999755859376,150500.0,0.005536872041868701,-1.5806410783786558,-1.5724624060150274,60.08032615802828,59.00745856064495,-2.5631896168723642,-2.6166073096636637,-12.725555670379379,-22.240441033035566,60.74041085826193,2.8000030517577983,2.5201452988694655,2.514003372192377,-1.375453662386235,6.403460406770989,0.5692748549030711,4.458731889481683,-5.756653201757814,74.0438251994897,23.923189691059278,1.9447285172893076,5,-2.3500022888183594,-5.69000244140625,-16.292503356933594,-20.41500473022461,-4.600006103515639,2,0.026929339783342998,3.8840446704997786,115.58999633789062,-2.3055705672293394,116.6999969482422,-1.051857482346359,116.31999969482422,0.026929339783342998 7931,2023-06-01,114.2699966430664,116.01000213623048,112.7699966430664,115.9800033569336,54900.0,-0.016863173511646123,2.661014319088915,-0.7880194215035896,55.65474517898125,57.47808335989417,-0.3324473019892764,-0.6182008389673399,-10.453973808292986,-19.98032643371947,58.80909764598148,3.4600067138671875,2.3300858908579016,0.5094966888427734,-3.384136998398816,4.403130376084363,-1.4373201547780212,2.456313532463568,-3.528380481890622,34.0135771969524,-20.990627920065236,1.946816843620796,6,-0.20499801635742188,-3.7299957275390625,-13.734996795654297,-18.454998016357422,-5.0699996948242045,3,0.026253610642615,-1.5806410783786558,116.2300033569336,3.8840446704997786,115.58999633789062,-2.3055705672293394,116.6999969482422,0.026253610642615 7932,2023-06-02,118.5,118.6500015258789,114.1500015258789,114.1500015258789,66600.0,0.03701762038329637,-1.0689662429866547,-2.543848769039949,70.0777777524124,57.551267333969086,-3.9668946327603862,-4.673548277428026,-14.309410173754344,-23.86453493149341,56.98566536178766,4.5,2.3329469765073867,4.476499938964849,0.05596465907427728,8.897035218855422,2.2662322990195634,6.6867675789101355,-7.5008484730642095,97.44895575992858,35.031721489066186,2.210267639945284,6,-3.5699996948242188,-7.649997711181641,-17.907499313354492,-22.685001373291016,-8.739997863769517,4,-0.0009282751928402222,2.661014319088915,114.2699966430664,-1.5806410783786558,116.2300033569336,3.8840446704997786,115.58999633789062,-0.0009282751928402222 7933,2023-06-05,117.36000061035156,118.5500030517578,116.16000366210938,117.72000122070312,61900.0,-0.009620248013910815,1.366331024376261,-0.08275879003021942,69.1671349599445,57.99621088272464,-2.248118864293005,-3.641491294612962,-12.762972064613407,-22.38744774532387,54.84373216361642,2.3899993896484233,2.143604457502633,3.2865005493164006,-1.2659627251903203,7.838963823823121,1.0102689120630401,5.562732186569761,-5.901798083479179,78.06122713778572,8.03840797560116,2.2762316372533635,6,-2.4300003051757812,-6.509998321533203,-16.4424991607666,-21.360000610351562,-8.889999389648438,0,-0.006561045232245988,-1.0689662429866547,118.5,2.661014319088915,114.2699966430664,-1.5806410783786558,116.2300033569336,-0.006561045232245988 7934,2023-06-06,120.36000061035156,120.58000183105469,116.61000061035156,117.18000030517578,64700.0,0.025562372055197402,1.19336917600494,-8.833319204848896,75.55210201984814,60.732680778435984,-4.381008489417624,-6.56208681863761,-15.373577952117074,-25.03603938089782,52.73300270143515,3.970001220703125,2.0646414173090193,6.022500610351557,0.6803838832132101,11.364617337489904,3.3514422467823834,8.69355897392073,-8.47029014353879,97.1830848327542,19.33692620628956,2.671058363569172,6,-3.6850013732910156,-8.704998016357422,-19.4424991607666,-24.360000610351562,-11.239997863769517,1,-0.051429066218149244,1.366331024376261,117.36000061035156,-1.0689662429866547,118.5,2.661014319088915,114.2699966430664,-0.051429066218149244 7935,2023-06-07,122.41000366210938,122.8000030517578,119.8000030517578,119.9800033569336,76100.0,0.01703226189234086,-1.1505369287184863,0.7641509660300041,75.72664935368093,62.89909162536064,-5.648603623788247,-8.441602966104199,-17.00846249745797,-26.745012658155517,50.92153923002538,3.0,2.0598595528355474,7.689503479003903,1.2394054924800315,14.139601465527775,4.4644544857419675,10.91455247226584,-9.825069886157252,96.11167357470008,16.251278135069683,3.225048993261934,6,-4.625003814697266,-9.420001983642578,-21.037504196166992,-26.135005950927734,-13.69000244140625,2,-0.09296629803414547,1.19336917600494,120.36000061035156,1.366331024376261,117.36000061035156,-1.0689662429866547,118.5,-0.09296629803414547 7936,2023-06-08,121.45999908447266,121.97000122070312,119.98999786376952,121.97000122070312,68200.0,-0.007760841019652576,6.764686522955461,-0.20987739595924712,73.22481400556174,65.4967736849434,-4.134809562193524,-7.253918016262645,-15.658714922884798,-25.475999270569133,49.65703609036489,2.420005798339858,2.2395578922306214,6.352499008178711,-0.7414917488829218,13.446489765240344,2.8055036296479017,9.89949438670952,-7.8535583809399725,84.50862738837506,3.591198985535641,3.5469953785308133,6,-3.674999237060547,-7.11999893188478,-19.139999389648438,-24.625,-13.370002746582031,3,-0.08093200975753478,-1.1505369287184863,122.41000366210938,1.19336917600494,120.36000061035156,1.366331024376261,117.36000061035156,-0.08093200975753478 7937,2023-06-09,122.36000061035156,122.55999755859376,121.04000091552734,121.1500015258789,49800.0,0.007409859481828152,-1.1258689771811994,-2.37253728663964,74.21648468689091,67.44122764723447,-4.568346141974601,-7.796793613983198,-16.092883737450137,-26.049956865997814,48.69650952237012,1.5199966430664205,2.7047127351301583,6.772000503540042,-0.9257872838193464,14.46978829089943,2.9231066098603407,10.620894397219743,-7.834203671996363,93.37345659862277,11.283680833692415,3.848893893679696,6,-4.575000762939453,-6.219997406005859,-13.322500228881836,-19.005001068115234,-10.169998168945327,4,-0.10755151680667807,6.764686522955461,121.45999908447266,-1.1505369287184863,122.41000366210938,1.19336917600494,120.36000061035156,-0.10755151680667807 7938,2023-06-12,124.7699966430664,125.04000091552734,122.47000122070312,122.5,59300.0,0.01969594655682738,-1.2060138115305652,1.876031702995643,77.75859103619254,70.1620694612823,-6.38464253081456,-9.680843340398837,-17.963331672829156,-28.05143890049996,48.440738012880736,2.6800003051757812,3.071487595435471,8.532996749877924,0.036236401656694284,17.029757098099154,4.284616575767302,12.781376923988546,-9.416779093370948,96.79710245923523,12.377476791258985,4.248380174110617,6,-5.864997863769531,-7.5099945068359375,-15.73249626159668,-21.414997100830078,-9.739997863769531,0,-0.1203013137026484,-1.1258689771811994,122.36000061035156,6.764686522955461,121.45999908447266,-1.1505369287184863,122.41000366210938,-0.1203013137026484 7939,2023-06-13,124.0,125.88999938964844,123.68000030517578,125.56999969482422,89400.0,-0.006171328554806066,1.0,-0.6916308443097068,73.32432312775397,71.63362468014071,-4.801120434355724,-8.302413652177464,-16.67482139027736,-26.839248454418964,48.60926957864705,2.2099990844726562,3.491062424366433,7.106500244140619,-1.6686515028115991,15.881651991092838,2.71892437066451,11.494076117616729,-7.484368446404716,68.96550860155251,-13.85496200532333,4.387575873476107,6,-4.670001983642578,-6.314998626708984,-14.962499618530273,-20.645000457763672,-11.879997253417955,1,-0.12524192563949088,-1.2060138115305652,124.7699966430664,-1.1258689771811994,122.36000061035156,6.764686522955461,121.45999908447266,-0.12524192563949088 7940,2023-06-14,124.73999786376952,124.97000122070312,122.70999908447266,124.3000030517578,49200.0,0.0059677247078187,4.022218454626214,-0.2802515270940748,72.43141264988765,73.49769884357475,-4.701434496909243,-8.341470691427517,-16.921504635254323,-27.123949148317493,49.17481486286097,2.2600021362304688,3.840601127629739,7.129998397827137,-1.7555900894336105,16.015586885087885,2.6872041541967633,11.57279264145751,-6.911954813126798,80.5084537548894,-1.0526403010444625,4.442794243630372,6,-4.719997406005845,-7.054996490478501,-15.65999603271483,-21.38499832153319,-12.919998168945298,2,-0.12522042155433022,1.0,124.0,-1.2060138115305652,124.7699966430664,-1.1258689771811994,122.36000061035156,-0.12522042155433022 7941,2023-06-15,122.94000244140624,125.54000091552734,122.62999725341795,124.2300033569336,57100.0,-0.014429977979710129,-2.0471062396893633,-2.9318548317178803,64.99094182554605,72.93249485170072,-1.7235101584214618,-6.013365555960334,-14.621208664396832,-24.87370276869636,49.41055540593825,2.910003662109389,4.326869979441355,4.799002838134754,-4.024597147509255,13.622602823778763,0.38720284531274274,9.210802830956766,-3.98328550330271,39.175301518485654,-40.072834852729116,4.411799992822008,6,-1.9150009155273295,-5.25500106811522,-13.70499992370604,-19.585002899169908,-11.880004882812472,3,-0.11566618625601888,4.022218454626214,124.73999786376952,1.0,124.0,-1.2060138115305652,124.7699966430664,-0.11566618625601888 7942,2023-06-16,125.0199966430664,125.81999969482422,123.37999725341795,123.9499969482422,170600.0,0.01691877468972325,-1.2081479205575865,-0.8294565390961633,67.49368682210132,72.74655616971815,-3.108246664636482,-7.4532010739848715,-16.147719436421497,-26.499393973750202,49.676151212696844,2.879997253417983,4.767547155597683,6.229997253417963,-2.6135553214710683,15.073549828306994,1.8082209659734474,10.651773540862479,-5.092620161746595,74.56130957957998,-2.9517079358716103,4.421776287444519,6,-3.7699966430664062,-7.334995269775391,-15.784994125366211,-21.664997100830078,-14.259994506835923,4,-0.13541833914386625,-2.0471062396893633,122.94000244140624,4.022218454626214,124.73999786376952,1.0,124.0,-0.13541833914386625 7943,2023-06-20,124.7699966430664,125.69000244140624,123.41000366210938,124.98999786376952,58300.0,-0.001999680104885604,1.8147952792246642,-0.20560867612140382,70.02617360995762,72.13256412417473,-1.8959836568803468,-6.54565287434292,-15.332505656385052,-25.822429731912024,49.816370261610906,2.279998779296861,5.481015827941462,5.349497604370114,-3.2997242388471477,13.998719447587376,1.0248866827614762,9.674108525978752,-4.007852954580585,65.64411004107248,-11.88142177671888,4.324610921608635,6,-1.9249954223632812,-7.084995269775391,-15.44499397277832,-21.414997100830078,-16.289993286132812,1,-0.10082547519535623,-1.2081479205575865,125.0199966430664,-2.0471062396893633,122.94000244140624,4.022218454626214,124.73999786376952,-0.10082547519535623 7944,2023-06-21,125.1999969482422,125.83000183105469,123.7699966430664,124.3000030517578,52300.0,0.003446343806563723,-1.1020389097788261,-4.090858648911476,69.74899593334109,71.46838041080365,-1.7514096712679503,-6.247697152823534,-15.18160915495092,-25.814479368183214,49.97346363025519,2.0600051879882812,5.628097919482741,5.1139980316162195,-3.134501700734276,13.362497763966715,0.9897481654409717,9.238247897791467,-3.7199534615936187,80.31237557548255,2.2495026303010093,4.124249866175245,6,-2.2599983215332173,-7.514995574951186,-15.762495040893569,-21.844997406005874,-17.43999481201172,2,-0.08123001930383122,1.8147952792246642,124.7699966430664,-1.2081479205575865,125.0199966430664,-2.0471062396893633,122.94000244140624,-0.08123001930383122 7945,2023-06-22,125.81999969482422,125.9499969482422,124.54000091552734,125.33000183105469,71400.0,0.004952098735580002,2.760027669552198,0.5444457631141533,77.02387854658038,71.89049869313905,-2.0526994180563207,-6.226886299684324,-15.213461894416412,-25.997900557719476,49.968043734247466,1.409996032714858,5.936577503976025,5.124500656127935,-2.9141991822819477,13.163200494537818,1.1051507369229938,9.143850575332877,-3.722562381755651,96.08441971784987,11.935326681988997,4.019349919204944,6,-2.325000762939453,-8.104999542236328,-15.707498550415039,-22.46500015258789,-16.909996032714844,3,-0.10888568575323043,-1.1020389097788261,125.1999969482422,1.8147952792246642,124.7699966430664,-1.2081479205575865,125.0199966430664,-0.10888568575323043 7946,2023-06-23,124.25,127.26000213623048,122.83000183105469,125.55999755859376,212600.0,-0.012478140984201636,-1.1349430460264653,-2.673476060724046,65.36612139509924,70.90712499405109,-0.05064426989119397,-4.148133152664528,-13.107529584053978,-24.01070626287688,49.313337557293046,4.4300003051757955,5.805963494639386,3.096500778198248,-4.635399442901075,10.828400999297571,-0.7694493323514138,6.9624508887479095,-1.5361531453036577,32.054132531012606,-48.33012409747398,3.8659501105496594,6,0.6150016784667969,-5.854999542236328,-13.307497024536133,-20.895000457763672,-15.550003051757798,4,-0.10004024390483524,2.760027669552198,125.81999969482422,-1.1020389097788261,125.1999969482422,1.8147952792246642,124.7699966430664,-0.10004024390483524 7947,2023-06-26,124.81999969482422,125.3499984741211,123.9000015258789,124.44000244140624,50800.0,0.004587522694762258,1.013891905924988,-0.29007477985370944,70.56230009105649,70.1075371112582,-0.2626128019657159,-4.267479399800749,-13.16615504546202,-24.1866184134162,48.345170673311344,1.4499969482421875,5.536421563611228,3.2415004730224553,-4.3039246718381605,10.786925617883085,-0.5312120994078526,7.014213045452763,-1.9899978637695312,44.92094191155055,-34.280070832872944,3.772712572430314,6,0.125,-5.899997711181641,-13.754997253417969,-21.46500015258789,-15.430000305175781,0,-0.11023876117507336,-1.1349430460264653,124.25,2.760027669552198,125.81999969482422,-1.1020389097788261,125.1999969482422,-0.11023876117507336 7948,2023-06-27,119.02999877929688,125.4000015258789,117.54000091552734,124.54000091552734,136000.0,-0.04638680443585541,1.1742730182313954,-14.500110426244765,46.82273698883403,67.16291642915598,5.171368069067881,1.7982254926773749,-6.910556008991136,-18.02325598576114,46.25486636236331,7.8600006103515625,5.237596291893226,-2.6650005340576115,-9.961105732615152,4.631104664499929,-6.313053133336382,0.983052065221159,8.230003356933608,15.329194204172596,-59.052690260597245,3.6480525992787705,6,3.3700027465820312,0.07500076293946734,-8.099998474121094,-15.674999237060547,-10.90000152587892,1,-0.06947825529596496,1.013891905924988,124.81999969482422,-1.1349430460264653,124.25,2.760027669552198,125.81999969482422,-0.06947825529596496 7949,2023-06-28,117.30999755859376,118.5,115.91999816894531,118.5,68100.0,-0.01445014902413222,3.336128635174642,0.21597132124169127,37.62133890748506,63.29513045777791,6.529211191049839,3.8511418992402042,-4.769838172899242,-16.065917533385175,45.334060415050025,3.1100006103515625,4.767008288822495,-4.471001815795887,-11.499765672434634,2.55776204084286,-7.985383744115268,-0.9566198874765064,9.755604553222653,12.257485920273638,-56.922976354867046,3.5143819283193745,6,4.280002593994126,1.9250030517577983,-6.507495880126967,-13.219997406005874,-10.299995422363281,2,-0.07527060255243623,1.1742730182313954,119.02999877929688,1.013891905924988,124.81999969482422,-1.1349430460264653,124.25,-0.07527060255243623 7950,2023-06-29,119.36000061035156,120.16000366210938,116.55999755859376,116.55999755859376,57200.0,0.017475092442431173,-1.5714301284461825,-2.3529389136790435,45.16129145672636,61.0918359723535,4.063075675650978,2.158311243893394,-6.333101662018635,-17.876867253389236,44.419918696576126,3.600006103515611,3.963092058525376,-2.577498626708987,-9.214310805572836,4.059313552154862,-5.895904716140919,0.7409074627229444,7.259777343750017,30.3351079182188,-35.3818774032312,3.3184060894319276,6,2.229999542236328,-0.125,-8.417499542236328,-15.189998626708984,-12.239997863769517,3,-0.09718497331437737,3.336128635174642,117.30999755859376,1.1742730182313954,119.02999877929688,1.013891905924988,124.81999969482422,-0.09718497331437737 7951,2023-06-30,117.2699966430664,120.9800033569336,117.2300033569336,119.66999816894531,73100.0,-0.01751008676774335,-2.0242080619706697,-0.8571424678884627,38.88159502066003,57.91271466108225,5.882852234749535,4.72694434157566,-3.830893400468028,-15.561687679780164,44.22971619399407,3.75,3.2740552912636076,-4.817502593994135,-10.830988227384864,1.1959830393965944,-7.8242454106895,-1.8107597772987702,8.921790119628923,14.240485190690533,-45.9962149382157,3.0067428166953634,6,4.320003509521484,2.7450027465820312,-6.779994964599609,-13.099994659423828,-12.419998168945312,4,-0.07128842176402772,-1.5714301284461825,119.36000061035156,3.336128635174642,117.30999755859376,1.1742730182313954,119.02999877929688,-0.07128842176402772 7952,2023-07-03,118.38999938964844,118.7699966430664,117.58999633789062,117.61000061035156,23500.0,0.009550633398506703,-1.8780238183848157,-0.32499928474471745,35.231486796024925,54.04663834842305,4.161062068179092,3.792733503834512,-4.565535445062281,-16.440371157682264,43.42109593109923,1.5,2.552194575298074,-3.691999816894537,-9.71948588251135,2.335486248722276,-6.705742849702943,-0.6782567840861304,7.390915829296887,26.054855971085573,-28.33622173851272,3.013743032808405,7,3.200000762939453,1.625,-7.347497940063477,-14.21999740600586,-12.800003051757812,0,-0.08184815010864421,-2.0242080619706697,117.2699966430664,-1.5714301284461825,119.36000061035156,3.336128635174642,117.30999755859376,-0.08184815010864421 7953,2023-07-05,116.58999633789062,118.3000030517578,116.19000244140624,118.12999725341795,46700.0,-0.015204012678753265,1.2446665611544998,-1.9743632379983385,33.627922971114145,50.03318579706451,5.2285449533371064,5.831053110184655,-2.3621942064228563,-14.378804046663163,42.38493072518393,2.1999969482422017,2.065523373537971,-5.453502655029297,-11.616302321723765,0.7092970116651571,-8.534902488376531,-2.3721028216820628,8.796482199054694,13.241056956538127,-37.68274422521419,3.08139983334723,7,5.000003814697266,3.4250030517578125,-4.852495193481445,-11.83499526977539,-11.439994812011719,2,-0.061754843248950864,-1.8780238183848157,118.38999938964844,-2.0242080619706697,117.2699966430664,-1.5714301284461825,119.36000061035156,-0.061754843248950864 7954,2023-07-06,114.16999816894531,116.58999633789062,113.43000030517578,116.58999633789062,43400.0,-0.020756482073572502,1.6115689451881183,1.5714264482217226,28.259980586003934,44.61497491255601,6.615040916725704,8.183085501836871,0.41296799094294556,-11.69827986872771,41.12341106615725,3.1599960327148438,1.2049231521610722,-7.564000701904291,-14.637264158283074,-0.49073724552550857,-11.100632430093683,-4.0273689737149,10.837821153280004,9.801292247123568,-35.83610981051603,3.5366317281893926,7,6.1750030517578125,5.845001220703125,-2.234996795654297,-8.704998016357422,-8.169998168945312,3,-0.05290357372686949,1.2446665611544998,116.58999633789062,-1.8780238183848157,118.38999938964844,-2.0242080619706697,117.2699966430664,-0.05290357372686949 7955,2023-07-07,111.02999877929688,115.16000366210938,111.01000213623048,114.0999984741211,74100.0,-0.027502841727315763,-1.668817293987499,1.2685958750796043,26.78362687901661,40.32803107743573,8.3103747375919,10.990287752602782,3.8844476881631635,-8.325982563967983,39.62970522600487,4.150001525878892,0.15219569411073053,-10.134999847412104,-18.661008669479884,-1.6089910253443094,-14.398004258445994,-5.871995436378214,13.28315140190547,0.20056811051204487,-44.343531006631615,4.2630044110338945,7,7.1750030517578125,8.105003356933608,0.9175014495849609,-4.474998474121094,-6.180000305175781,4,-0.03620640085799931,1.6115689451881183,114.16999816894531,1.2446665611544998,116.58999633789062,-1.8780238183848157,118.38999938964844,-0.03620640085799931 7956,2023-07-10,111.62999725341795,113.05999755859376,110.94000244140624,111.31999969482422,48800.0,0.005403931196232392,-2.962637080558395,-0.10097641348836862,22.3003890136779,34.96559651328255,6.405586915730552,10.135756155952606,3.6268344213748236,-8.715618631474044,38.06186857013605,2.1199951171875284,-1.0011235340527946,-9.043501281738301,-18.572279904306086,0.4852773408294837,-13.807890593022194,-4.279111970454409,11.618901084186646,8.81220080425374,-30.615724336793527,4.764389311283892,7,6.540004730224624,7.470005035400405,0.5800037384033345,-4.949996948242173,-7.619995117187472,0,-0.040401277593848706,-1.668817293987499,111.02999877929688,1.6115689451881183,114.16999816894531,1.2446665611544998,116.58999633789062,-0.040401277593848706 7957,2023-07-11,109.1999969482422,112.5,108.72000122070312,112.12999725341795,65100.0,-0.021768345113000964,1.0599415842922033,-9.451688324473663,20.455423946557744,32.035895064140746,7.137459880564634,12.152348300177906,6.340001602571377,-6.062661188561677,36.504951238331905,3.779998779296875,-2.535463733650232,-10.815501403808582,-21.58999730630167,-0.04100550131549596,-16.202749355055133,-5.428253452562032,12.818011799742564,5.010392857996285,-29.816596057765814,5.387247951246546,7,5.650005340576158,8.790004730224595,3.1025028228759624,-1.909996032714858,-5.539993286132827,1,-0.03983515197516796,-2.962637080558395,111.62999725341795,-1.668817293987499,111.02999877929688,1.6115689451881183,114.16999816894531,-0.03983515197516796 7958,2023-07-12,109.76000213623048,111.26000213623048,109.36000061035156,109.36000061035156,53500.0,0.005128252780572051,-8.499971389879718,-0.1365192778896065,20.845951741808477,30.171963156843347,5.726414965189548,10.972753557562683,6.086469908453822,-6.41590466307477,34.45728129721446,2.0600051879882812,-3.701348528656183,-9.504996490478504,-20.954945432259976,1.9449524513029672,-15.229970961369247,-3.7800220195877614,10.662245708480484,13.21475934916492,-15.203530247000936,5.724974470890738,7,5.090000152587876,8.229999542236314,3.1299991607665874,-2.470001220703139,-5.950004577636719,2,-0.03799203459529987,1.0599415842922033,109.1999969482422,-2.962637080558395,111.62999725341795,-1.668817293987499,111.02999877929688,-0.03799203459529987 7959,2023-07-13,108.47000122070312,109.77999877929688,107.9499969482422,109.77999877929688,66100.0,-0.01175292356432589,1.7939011321809408,-3.2749814034216542,18.04790469978836,27.159364628294682,6.292294465730322,11.636226644548685,7.670404574970476,-4.908098097019547,32.29407143828085,1.8300018310546733,-5.170643444704041,-10.018497467041016,-22.199449024728978,2.1624540906469605,-16.108973245884997,-3.9280216881970347,10.547977029126898,7.212257811921131,-12.124298389742126,6.090475778843985,7,5.994998931884766,9.134998321533217,4.420000076293945,-1.1800003051757812,-5.0,3,-0.030607538097736753,-8.499971389879718,109.76000213623048,1.0599415842922033,109.1999969482422,-2.962637080558395,111.62999725341795,-0.030607538097736753 7960,2023-07-14,109.12000274658205,109.4000015258789,107.98999786376952,108.0,43000.0,0.005992454305927097,-1.4736754047234664,-0.8549655220612324,21.159003973506827,25.19018784527766,4.5114187988511105,10.2832410146966,7.262184763250403,-5.342605902960145,30.556846464243918,1.4100036621093892,-5.747231197625254,-8.587496185302726,-21.07978661554891,3.904794244943446,-14.833641400425819,-2.341350970179633,8.348458121025686,22.896392536034327,4.955017805605024,6.246145215123088,7,4.239994049072251,8.484996795654297,5.044998168945298,-1.2050018310547017,-7.410003662109389,4,-0.02859239981717998,1.7939011321809408,108.47000122070312,-8.499971389879718,109.76000213623048,1.0599415842922033,109.1999969482422,-0.02859239981717998 7961,2023-07-17,108.72000122070312,111.06999969482422,108.44000244140624,109.5199966430664,44200.0,-0.0036657030407878377,-2.8676629809768444,-0.7142798754776785,19.109773902514178,23.398886412665348,3.9907272205474413,10.0801053270649,7.669935387621592,-4.7176686468264535,28.368881605792133,2.629997253417983,-6.02614545793557,-8.276497650146482,-21.128348807533115,4.575353507240152,-14.702423228839791,-1.850572071453172,7.415874698193434,16.92315947268317,2.295603451299174,6.425925578693317,7,4.404998779296875,8.884998321533217,6.667499542236328,0.30500030517578125,-6.779998779296889,0,-0.03559605135329125,-1.4736754047234664,109.12000274658205,1.7939011321809408,108.47000122070312,-8.499971389879718,109.76000213623048,-0.03559605135329125 7962,2023-07-18,108.08999633789062,108.8499984741211,106.7699966430664,108.8499984741211,41600.0,-0.005794746833506559,4.473673643527581,0.950008106278074,23.827775928229713,22.30998118567819,3.359292740576194,9.88345447722861,8.305041716046787,-3.8673013922949337,26.169208535653866,2.0800018310546875,-6.722684533839711,-8.060002517700198,-20.916914618670546,4.79690958327015,-14.488458568185365,-1.6315464672150313,6.8998565251143305,29.39862093340166,14.245973693804636,6.428456050485173,7,3.5900001525878906,8.925003051757812,7.972503662109375,1.1800041198730327,-6.9499969482421875,1,-0.03774627014424192,-2.8676629809768444,108.72000122070312,-1.4736754047234664,109.12000274658205,1.7939011321809408,108.47000122070312,-0.03774627014424192 7963,2023-07-19,112.19000244140624,113.12000274658205,108.9000015258789,108.9000015258789,116100.0,0.0379314112538125,-1.5653495722670512,-4.328936405159847,39.00346075192694,23.503701204114083,-1.5985987850824444,5.051665321613299,4.157302265665052,-7.71048795526066,23.289054961011445,5.0300064086914205,-7.042717347542748,-3.3309967041015796,-15.63110619189797,8.969112783694811,-9.481051447999775,2.819058039796616,1.4846734264085484,85.35433997991086,66.95064289780464,6.150054743898196,7,-1.2250022888183452,4.824996948242202,4.7724990844726705,-2.920001983642578,-9.48000335693358,2,-0.07603171934818209,4.473673643527581,108.08999633789062,-2.8676629809768444,108.72000122070312,-1.4736754047234664,109.12000274658205,-0.07603171934818209 7964,2023-07-20,115.02999877929688,115.22000122070312,111.9499969482422,112.54000091552734,65200.0,0.025314165933581156,1.2787464411699712,0.7568380458552025,41.005405549325395,25.083898834148393,-4.809550683634754,1.4869282734089495,1.3428539279274077,-10.263685363740137,20.075010102829747,3.2700042724609233,-7.346572040965739,0.01749954223632244,-11.407560019625365,11.44255910409801,-5.695030238694528,5.730029323167173,-8.260002136230469,97.75145161567013,77.51687858904697,5.712529780930845,7,-4.034999847412109,1.9850006103515625,3.052501678466797,-4.6399993896484375,-15.75,3,-0.09753978388046791,-1.5653495722670512,112.19000244140624,4.473673643527581,108.08999633789062,-2.8676629809768444,108.72000122070312,-0.09753978388046791 7965,2023-07-21,112.12000274658205,115.1999969482422,111.29000091552734,114.87999725341795,103900.0,-0.02529771419278304,1.3000017951548661,-1.10843247980046,39.6544980603142,27.012133172663535,-1.931830118576471,3.497234780801051,4.25574887006259,-7.0786648561311125,16.65729702846022,3.909996032714858,-7.569058870863444,-2.207496643066392,-12.489897626721515,8.07490434058873,-7.348697134893953,2.9337038487611693,-5.181006011962907,63.31364739937122,40.57263139607959,5.141200491827559,7,-1.1250038146972798,4.894996643066392,6.387496948242173,-1.305004119873061,-13.450004577636733,4,-0.0771494944165314,1.2787464411699712,115.02999877929688,-1.5653495722670512,112.19000244140624,4.473673643527581,108.08999633789062,-0.0771494944165314 7966,2023-07-24,111.81999969482422,112.51000213623048,109.76000213623048,112.4000015258789,45600.0,-0.0026757317553398607,5.874973774056099,0.2101460092105794,36.35231488745303,28.778454388318565,-1.7903112263719265,2.9705692329562936,4.58842955817984,-6.495404439784551,14.313621408679428,2.75,-7.452721983002931,-1.8859996795654297,-11.089124988811122,7.3171256296802625,-6.487562334188269,2.7155629750574093,-4.7153828704833955,59.763317349233766,35.89481090550072,4.601562654622844,7,-0.8250007629394531,5.194999694824219,7.032501220703125,-0.9199981689453125,-11.860000610351562,0,-0.09041316971868607,1.3000017951548661,112.12000274658205,1.2787464411699712,115.02999877929688,-1.5653495722670512,112.19000244140624,-0.09041316971868607 7967,2023-07-25,111.05999755859376,112.37999725341795,110.41999816894531,111.5199966430664,66800.0,-0.006796656575788096,-1.2528752767851108,0.7930993659729834,37.99393094126731,30.68378541048066,-0.8255354713997605,2.7898899745173082,5.4042226044381465,-5.47779905828132,11.843290646173571,1.959999084472642,-7.038296805024345,-1.958001708984355,-9.58519182373476,5.66918840576605,-5.771596766359551,1.8555933483908404,-3.793073046325688,34.17715406669707,8.594038819906281,3.8135950573752013,7,-0.06499862670899859,5.955001831054673,8.295003890991197,-0.15999603271485796,-10.119995117187528,1,-0.08211773201575967,5.874973774056099,111.81999969482422,1.3000017951548661,112.12000274658205,1.2787464411699712,115.02999877929688,-0.08211773201575967 7968,2023-07-26,110.76000213623048,112.5199966430664,110.43000030517578,111.19000244140624,37500.0,-0.002701201413272236,-2.8348417081382244,0.9347851326024251,41.846020585124286,33.32802050885132,-0.4121104473666719,2.570333154529365,5.788621626258063,-4.943759328421066,12.287572696373948,2.089996337890625,-6.572554505339625,-1.844497299194316,-8.980195674096976,5.291201075708344,-5.412346486645646,1.7233518882570138,-3.334016089793707,18.315021386062845,-8.88168600556969,3.5678491874513334,7,0.23499679565428266,6.2549972534179545,8.707498550415025,0.1399993896484233,-10.41000366210939,2,-0.08685448321633127,-1.2528752767851108,111.05999755859376,5.874973774056099,111.81999969482422,1.3000017951548661,112.12000274658205,-0.08685448321633127 7969,2023-07-27,108.4800033569336,111.08999633789062,107.62999725341795,111.08999633789062,54100.0,-0.020585037335883904,1.6513474248531959,6.069746810738323,43.640912558813845,35.82601035166321,2.0891531092480875,4.379428231661436,8.157929267756131,-2.4105800635230565,13.209109868453798,3.4599990844726705,-5.8231485743854705,-3.6829963684081974,-10.684240229290438,3.3182474924740433,-7.183618298849311,-0.1823744379670842,-0.8981370070114849,11.22861476595309,-18.582234142691725,3.5006219304411172,7,2.514995574951172,8.534996032714844,11.784997940063477,2.4199981689453125,-8.340003967285156,3,-0.053189565762417956,-2.8348417081382244,110.76000213623048,-1.2528752767851108,111.05999755859376,5.874973774056099,111.81999969482422,-0.053189565762417956 7970,2023-07-28,107.76000213623048,109.61000061035156,107.56999969482422,108.8000030517578,30200.0,-0.00663717918899831,-1.8732289937299527,0.3984688553246485,40.40656286359702,38.192320236227964,2.901024236637383,4.412035479625374,8.975543643032296,-1.4062820872891564,14.024515546330324,2.0400009155273438,-5.111665109073925,-3.8229976654052535,-10.208743171052205,2.5627478402416983,-7.0158704182287295,-0.6301249125817776,7.459999084472642,3.8384355261822276,-27.445983161142575,3.1928727528234733,7,3.2349967956542827,9.254997253417955,12.552497863769517,3.1399993896484233,-8.65000152587892,4,-0.07869342231650256,1.6513474248531959,108.4800033569336,-2.8348417081382244,110.76000213623048,-1.2528752767851108,111.05999755859376,-0.07869342231650256 7971,2023-07-31,108.91000366210938,108.98999786376952,107.43000030517578,107.83999633789062,59700.0,0.01067187734856434,1.5365902070488762,-1.02885229065036,49.23241646041599,41.01505807313755,1.9900879067596975,2.7443137904046466,7.876956660320516,-2.266245621457017,14.6347270516494,1.5599975585937358,-4.120180281130814,-2.2549964904785185,-8.14884329173303,3.638850310775993,-5.201919891105774,0.6919269101487373,6.156997528076175,29.07670769655073,-5.302710448098939,2.9469234006272575,7,2.414997100830078,8.104995727539062,11.694995880126953,2.0199966430664062,-3.4500045776367188,0,-0.0940226347336598,-1.8732289937299527,107.76000213623048,1.6513474248531959,108.4800033569336,-2.8348417081382244,110.76000213623048,-0.0940226347336598 7972,2023-08-01,108.6999969482422,110.29000091552734,107.70999908447266,108.86000061035156,51400.0,-0.0019282591755180878,-1.4112173522428286,-0.14953510923505603,47.14130457594553,41.919262942472955,2.5655140515944197,2.3095604338572144,8.146024256048676,-1.8045550272817792,15.098626336620647,2.5800018310546875,-3.27585024097516,-1.9805030822753764,-6.8834262170316975,2.9224200524809447,-4.431964649653537,0.47095848510278415,6.0615242065429555,24.950836086312925,-11.605692222859716,2.451461567378162,8,2.6250038146972514,7.3850021362304545,12.930004119873033,3.2950057983398295,-3.309997558593764,1,-0.08040476641348127,1.5365902070488762,108.91000366210938,-1.8732289937299527,107.76000213623048,1.6513474248531959,108.4800033569336,-0.08040476641348127 7973,2023-08-02,109.38999938964844,111.2699966430664,108.62000274658205,108.9499969482422,49200.0,0.006347768728409253,-3.8182108227331093,-2.749952317375704,52.56409493100806,43.203561762659916,1.6053858326992838,1.1093734182420292,7.520449653523656,-2.225608152974928,15.985089084735868,2.649993896484361,-2.2805371074921084,-0.9305007934570284,-4.991479674797787,3.1304780878837306,-2.960990234127408,1.099988647213351,5.078260931152343,51.04169150195901,10.328275990140291,2.030489440670382,8,1.9249992370605469,6.694999694824219,12.542501449584961,2.8500022888183594,-5.30999755859375,2,-0.07724652157774692,-1.4112173522428286,108.6999969482422,1.5365902070488762,108.91000366210938,-1.8732289937299527,107.76000213623048,-0.07724652157774692 7974,2023-08-03,108.12999725341795,109.5500030517578,108.0199966430664,109.13999938964844,35100.0,-0.01151843992376611,-1.4878085089226225,-2.2954466638924633,47.33152421579765,44.05656466882474,1.9933104334509295,1.9960090840408355,8.840271032628692,-0.6870423727957444,16.26765423353847,1.530006408691392,-1.5414988882618132,-1.8885028839111442,-5.629891531087907,1.8528857632656184,-3.7591972074995255,-0.0178085603227629,6.056732666757824,18.229104578435443,-23.716141412195096,1.870694323588383,8,1.8450012207031392,5.7450027465820455,12.622503280639663,4.695003509521499,-3.6599960327148295,3,-0.0719504205762933,-3.8182108227331093,109.38999938964844,-1.4112173522428286,108.6999969482422,1.5365902070488762,108.91000366210938,-0.0719504205762933 7975,2023-08-04,107.01000213623048,109.83999633789062,106.9000015258789,108.0999984741211,44100.0,-0.010357857630964418,-3.4885500628989425,1.0792020123429453,45.56305649113793,45.0799804025675,2.5839543549647175,2.950677056258783,9.952210380934702,0.7220424571208781,16.00742191478185,2.9399948120117188,-1.4838822529652873,-2.807498168945301,-6.746783700297101,1.1317873624064987,-4.777140934621201,-0.8378554032694012,6.906458599345299,2.5171792508173874,-40.83371155850565,1.9696427656758966,8,2.6999969482421733,6.864997863769517,13.402498245239244,5.930000305175781,-4.940002441406264,4,-0.0641996318982977,-1.4878085089226225,108.12999725341795,-3.8182108227331093,109.38999938964844,-1.4112173522428286,108.6999969482422,-0.0641996318982977 7976,2023-08-07,107.12000274658205,107.33999633789062,105.37999725341795,106.66999816894531,46300.0,0.0010279469970622124,3.404533102449176,-0.41284962342863785,47.41335147568709,46.1265826841697,1.9412952989798526,2.6197930910068976,9.788198790611332,0.8454679964003873,15.875412805110539,1.9599990844726705,-1.7187777441083512,-2.4719978332519332,-6.489975990218994,1.5459803237151277,-4.480986911735457,-0.46300875476840986,6.375470436411931,29.5416922491047,-14.930718227719595,2.0089890784835274,8,1.829994201660142,6.059997558593736,13.292497634887681,6.0999984741210795,-4.810005187988281,0,-0.07477597022826876,-3.4885500628989425,107.01000213623048,-1.4878085089226225,108.12999725341795,-3.8182108227331093,109.38999938964844,-0.07477597022826876 7977,2023-08-08,104.8499984741211,107.37000274658205,104.66000366210938,107.37000274658205,42100.0,-0.021191226794786355,1.150789277691312,-5.599952528694564,28.30968838082387,44.62254577258078,3.6182742411944986,4.792933114360693,11.93704809454914,3.302461447510865,15.233886862194707,2.7099990844726705,-1.7806452638270116,-4.524502182006842,-9.068358601602242,0.019354237588558476,-6.796430391804549,-2.2525739722091345,7.9962366345068006,2.8743572430270605,-34.92201204904502,2.2719282097977014,8,3.115001678466797,6.865001678466797,15.95250129699707,8.370002746582031,-2.8300018310546875,1,0.005817840908239225,3.404533102449176,107.12000274658205,-3.4885500628989425,107.01000213623048,-1.4878085089226225,108.12999725341795,0.005817840908239225 7978,2023-08-09,105.58999633789062,106.83999633789062,104.37999725341795,104.37999725341795,83900.0,0.007057681206854571,-3.066117265774186,-0.48015755278503,18.151154601727143,41.79035044401559,2.3107924285722277,3.9257880188541776,11.069745827616345,2.7492674029085435,14.58627179791672,2.4599990844726705,-1.7435389562045742,-3.5760040283203125,-8.41827213856746,1.2662640819268347,-5.997138083443886,-1.154869973196739,6.437615626085417,22.16115910923331,-7.718704779174274,2.421134055123573,8,2.2350006103515625,5.750003814697251,15.212503433227539,7.9900054931640625,-3.779998779296861,2,-0.001894089924979192,1.150789277691312,104.8499984741211,3.404533102449176,107.12000274658205,-3.4885500628989425,107.01000213623048,-0.001894089924979192 7979,2023-08-10,105.1500015258789,106.75,104.95999908447266,105.7300033569336,49800.0,-0.004167012285933969,-2.7291424938408966,-0.479340718929104,21.78138552207257,39.72088629495731,2.4906722471531566,4.326105498739878,11.410482829386126,3.365663984521319,13.554019070511087,1.7900009155273438,-1.7509953599652874,-3.849998855590826,-9.009938147788219,1.309940436606567,-6.42996850168953,-1.2700292094921224,5.959896672830169,14.102644717482018,-11.071031535704837,2.5799696460986965,8,2.6749954223632812,5.334995269775391,15.652498245239258,8.959999084472656,-2.9599990844726705,3,-0.010175936084612203,-3.066117265774186,105.58999633789062,1.150789277691312,104.8499984741211,3.404533102449176,107.12000274658205,-0.010175936084612203 7980,2023-08-11,106.0,106.22000122070312,105.08999633789062,105.08999633789062,42400.0,0.008083675337958951,-1.4835172205640699,-1.5689668780089974,27.44186431626133,37.299713834495684,1.5251484339788846,3.4049532462419876,10.448424624745357,2.6691019388980948,12.465982123047676,1.1300048828125,-1.8746592602116294,-2.8440002441406307,-8.17449849250795,2.4864980042266893,-5.509249368324291,-0.17875111995697068,4.302310085274144,54.18059432619042,32.0032876950071,2.665249124183663,8,1.8249969482421875,3.799999237060547,14.180000305175781,8.505001068115234,-5.9199981689453125,4,-0.014433950748083735,-2.7291424938408966,105.1500015258789,-3.066117265774186,105.58999633789062,1.150789277691312,104.8499984741211,-0.014433950748083735 7981,2023-08-14,104.8499984741211,106.69000244140624,104.5999984741211,106.0,65600.0,-0.010849070998857568,-1.5333357993979548,-1.2637328548911768,26.636573902650184,35.02141042635176,2.2782564329927766,4.479842042220625,11.533879414802783,3.971721483984936,12.11555973940503,2.090003967285142,-1.930738977614908,-3.800501632690427,-9.422925408653612,1.821922143272758,-6.611713520672026,-0.9892897447088274,4.74163407133031,15.719075492592937,-4.736251158362991,2.811211887981595,8,2.9749984741210938,4.950000762939453,13.820003509521484,9.65500259399414,-5.879997253417969,0,-0.026514056459266744,-1.4835172205640699,106.0,-2.7291424938408966,105.1500015258789,-3.066117265774186,105.58999633789062,-0.026514056459266744 7982,2023-08-15,104.01000213623048,104.5,102.68000030517578,104.38999938964844,49100.0,-0.008011410110777772,5.066681077781875,0.33043195584243756,25.596532515118014,32.025014602363974,2.663064026844282,5.268628477358817,12.161870857699384,4.96467320943799,11.50552971609367,2.1699981689453125,-1.8836986954028276,-4.436498260498027,-10.428476628268072,1.5554801072720181,-7.432487444383057,-1.4405090766129973,4.956234174176913,31.97122835203121,10.7806412105294,2.995989183885023,8,2.24999618530272,4.93999862670897,14.624999999999986,10.494998931884751,-5.360000610351577,1,-0.016344625927514955,-1.5333357993979548,104.8499984741211,-1.4835172205640699,106.0,-2.7291424938408966,105.1500015258789,-0.016344625927514955 7983,2023-08-16,103.66000366210938,105.66999816894531,103.5199966430664,104.38999938964844,54300.0,-0.0033650463122064656,-3.2573875997099346,1.9210552733552226,29.74790303874248,30.071278916024514,2.363313532001186,5.21414697648018,12.328177552679648,5.485666509544885,12.259402836453043,2.1500015258789062,-2.17383534405748,-4.359996795654297,-10.4436551839743,1.7236615926657066,-7.401825989814299,-1.3181676014942951,4.4261596075655945,24.078708364028994,1.5607477676573502,3.0418291941600004,8,2.599994659423828,5.289997100830078,12.759998321533203,10.84499740600586,-6.32000732421875,2,-0.015821020269194075,5.066681077781875,104.01000213623048,-1.5333357993979548,104.8499984741211,-1.4835172205640699,106.0,-0.015821020269194075 7984,2023-08-17,103.80999755859376,104.68000030517578,103.5199966430664,103.55999755859376,61700.0,0.00144697946349015,-6.030286216303089,-0.3424677577809828,32.56837334895572,28.627425233559826,1.7166036508760811,4.406398187264301,11.895733729379387,5.47941712933671,13.488399013523372,1.160003662109375,-2.4293658442269077,-3.6490028381347486,-9.040836793408985,1.7428311171394881,-6.34491981577186,-0.9530858604976373,3.5193028960513146,28.179467616947974,3.162407958796713,2.6959169776371166,8,1.215003967285142,5.140003204345689,12.610004425048814,11.0050048828125,-7.449996948242202,3,-0.019265967122975125,-3.2573875997099346,103.66000366210938,5.066681077781875,104.01000213623048,-1.5333357993979548,104.8499984741211,-0.019265967122975125 7985,2023-08-18,103.47000122070312,105.19000244140624,103.29000091552734,103.87999725341795,84300.0,-0.003275179133866546,-3.9350904136734832,-1.6399841308593182,24.14444808670251,26.041991523672646,1.6781148948096103,4.284816002101778,11.877418011039197,5.959606446865337,14.707543342213661,1.900001525878892,-2.907435199777055,-3.5564990997314396,-8.75847127345726,1.6454730739943813,-6.157485186594357,-0.9555130128685221,3.208397213016255,19.700760465678275,-4.604383088675025,2.600986086862911,8,1.5550003051757812,5.479999542236328,12.564998626708984,11.34500122070314,-6.8300018310546875,4,-0.012370723535284678,-6.030286216303089,103.80999755859376,-3.2573875997099346,103.66000366210938,5.066681077781875,104.01000213623048,-0.012370723535284678 7986,2023-08-21,101.70999908447266,102.72000122070312,99.94000244140624,101.36000061035156,68400.0,-0.017009781728680506,1.345987812297809,-0.853663075234031,21.043882033100346,25.23467970725892,2.8943796697749207,5.532206266649354,13.281895266664748,7.8446036191372315,15.898423686946622,3.529998779296889,-3.260350098736481,-4.811001205444342,-10.016552642529845,0.394550231641162,-7.413776923987086,-2.208225486901597,4.4086236112506185,30.890016803321423,6.391160748734372,2.602775718542752,8,1.6800003051757812,5.870002746582031,13.772499084472656,13.285003662109375,-2.6200027465820312,0,-0.016025929290041763,-3.9350904136734832,103.47000122070312,-6.030286216303089,103.80999755859376,-3.2573875997099346,103.66000366210938,-0.016025929290041763 7987,2023-08-22,101.94000244140624,102.7300033569336,101.33000183105469,102.0,67900.0,0.002261364261173071,-1.1875044703526214,-0.1714223433242913,17.915562670199435,25.208502825978066,2.4676874465716594,4.83164446048859,12.662695357173575,7.76567345895144,17.15180261434493,1.4000015258789062,-3.515731621350241,-4.124998092651381,-9.253632196557504,1.0036360112547413,-6.689315144604436,-1.5606810406983271,3.25,34.904039987111155,13.194152234628127,2.56431705195306,8,1.4049987792968892,5.639999389648452,13.424997329711928,13.27999877929689,-2.209999084472642,1,-0.02913479644470507,1.345987812297809,101.70999908447266,-3.9350904136734832,103.47000122070312,-6.030286216303089,103.80999755859376,-0.02913479644470507 7988,2023-08-23,101.13999938964844,103.33999633789062,100.87000274658205,102.01000213623048,84100.0,-0.007847783329391511,-2.5035468667991045,14.50063580874553,18.654679493188652,24.861091044990964,2.872108901523845,5.137384542440628,12.978488099256225,8.731514704093982,18.406298409559845,2.4699935913085795,-3.880447345313044,-4.444001007080075,-9.522834078639164,0.6348320644790135,-6.983417542859613,-1.904584471300538,3.210003051757795,22.857084728422887,0.6776999499812213,2.5394165357795413,8,2.1750030517577983,6.44000244140625,13.207498550415039,15.430000305175781,-2.339996337890639,2,-0.024619318556416525,-1.1875044703526214,101.94000244140624,1.345987812297809,101.70999908447266,-3.9350904136734832,103.47000122070312,-0.024619318556416525 7989,2023-08-24,102.70999908447266,106.7300033569336,100.38999938964844,101.08999633789062,139600.0,0.01552303445025438,-3.198682791148882,-1.8620662439819748,31.46548945893076,25.308160505287567,1.0276664280411438,3.28117405011875,10.957361351750734,7.326669929810947,18.355190229543865,6.340003967285156,-3.663219821969008,-2.585501098632818,-7.6270650463262655,2.456062849060629,-5.106283072479542,-0.06471912478609454,-2.7699966430664205,40.79523224705314,15.46245030342837,2.520781973846727,8,0.6250038146972656,4.870002746582031,11.280000686645508,14.305000305175781,-3.220001220703139,3,-0.05228315445865728,-2.5035468667991045,101.13999938964844,-1.1875044703526214,101.94000244140624,1.345987812297809,101.70999908447266,-0.05228315445865728 7990,2023-08-25,99.27999877929688,102.6999969482422,98.61000061035156,102.6999969482422,89100.0,-0.03339499888764308,1.3918120044794715,-2.1111064016163072,23.726511600317636,24.98482024947284,3.804246672945922,6.369887367866056,13.863220445714006,10.881521813253897,18.486487259238853,4.099998474121094,-3.461189504762686,-5.591501235961914,-11.159255348978775,-0.023747122945053434,-8.375378292470344,-2.8076241794534837,7.450004577636719,8.251206186196626,-15.86554748305268,2.7838770565084294,8,3.390003204345703,7.625,14.725000381469727,17.735000610351562,-2.1800003051757812,4,-0.029411746624177337,-3.198682791148882,102.70999908447266,-2.5035468667991045,101.13999938964844,-1.1875044703526214,101.94000244140624,-0.029411746624177337 7991,2023-08-28,98.66999816894531,101.13999938964844,98.66999816894531,99.27999877929688,79600.0,-0.006144244740651339,-7.098356555019136,0.17836284705955766,26.696808366795878,25.10707312188149,3.8503276826607475,6.507016091688996,13.989213038526572,11.622876376488577,18.584828611556514,2.470001220703125,-3.4115519605782083,-5.689501571655271,-11.568199703018209,0.1891965597076677,-8.62885063733674,-2.7501525059738015,8.060005187988281,0.738885939650758,-24.988174376538083,2.9393490656814714,8,4.000003814697266,6.895000457763672,15.335000991821289,18.345001220703125,0.01000213623046875,0,-0.020573617279500245,1.3918120044794715,99.27999877929688,-3.198682791148882,102.70999908447266,-2.5035468667991045,101.13999938964844,-0.020573617279500245 7992,2023-08-29,99.95999908447266,99.9800033569336,95.79000091552734,99.0199966430664,54200.0,0.013073892160396783,7.5509295300968455,-1.5409860669885185,29.61621520985271,25.092441140893737,2.1516916056251034,4.773398534964244,12.153160143015782,10.482325213005197,19.495673851603325,4.19000244140625,-3.4920501626912994,-3.962500762939456,-9.781742846874053,1.856741320995141,-6.8721218049067545,-1.0528797209721574,6.6076042175293,38.11697658459839,11.445672014701795,2.909621041967296,8,1.3000030517578125,4.194999694824219,14.045000076293945,17.05500030517578,0.5200042724609375,1,-0.008703508949083005,-7.098356555019136,98.66999816894531,1.3918120044794715,99.27999877929688,-3.198682791148882,102.70999908447266,-0.008703508949083005 7993,2023-08-30,100.94000244140624,101.18000030517578,99.06999969482422,100.12000274658205,52700.0,0.009803955241190154,2.2461662157482993,0.8723378352054759,35.33101208315449,25.39940100024916,0.8328653722898167,3.29691875924631,10.635293602071954,9.660584213735888,20.64233384902319,2.1100006103515625,-3.4640205819398773,-2.559997558593764,-7.9164224200992095,2.796427302911681,-5.238209989346487,0.11821487215895843,5.196496765136729,47.07495773846372,18.03662346336523,2.67821243075272,8,0.31999969482423296,3.214996337890639,13.064996719360366,16.0749969482422,-1.2900009155273295,2,-0.011987309839575522,7.5509295300968455,99.95999908447266,-7.098356555019136,98.66999816894531,1.3918120044794715,99.27999877929688,-0.011987309839575522 7994,2023-08-31,100.3499984741211,100.8499984741211,99.73999786376952,99.73999786376952,57900.0,-0.005845095631215491,-2.6393426220075313,0.743903460210875,29.950319606022248,26.04449783572913,0.9839243769807382,3.451120527779864,10.655626598090677,10.406547410140703,21.652238928716283,1.2000045776367188,-3.3703384328414927,-2.7610015869140625,-7.823616485552847,2.301613311724722,-5.292309036233462,-0.22969413759466306,5.372640800781241,65.99131948853203,38.47544629704178,2.531307449319394,8,0.910003662109375,3.1800003051757812,13.655000686645508,16.665000915527344,0.34000396728514204,3,-0.01544589383091044,2.2461662157482993,100.94000244140624,7.5509295300968455,99.95999908447266,-7.098356555019136,98.66999816894531,-0.01544589383091044 7995,2023-09-01,100.13999938964844,101.05999755859376,99.68000030517578,100.80999755859376,46500.0,-0.0020926665437549508,1.3589733557650596,-1.0983565550191337,32.09126031201025,27.27198431116356,0.7508472865412301,3.2886580221773585,10.261781522596081,10.766960029316067,22.320761865418433,1.379997253417983,-3.390775584456634,-2.627500534057617,-7.505110206982891,2.250109138867657,-5.066305370520254,-0.18869569759498006,5.185334350878904,80.70499010584902,49.56135567558752,2.4388048364626362,9,1.1200027465820312,3.3899993896484375,13.864999771118164,16.875,0.8199996948242188,4,-0.006490927999207807,-2.6393426220075313,100.3499984741211,2.2461662157482993,100.94000244140624,7.5509295300968455,99.95999908447266,-0.006490927999207807 7996,2023-09-05,99.11000061035156,99.7699966430664,97.48999786376952,99.58999633789062,60900.0,-0.010285588032501458,4.428592188919199,0.7164134915393048,31.634182651310965,28.79627542017595,1.5346341994578836,3.8870923277871725,10.714131033918434,11.920076951027795,22.789356521639647,2.6500015258789205,-3.5239608873037014,-3.2569992065429716,-7.9414106512265334,1.4274122381405903,-5.599204928884745,-0.9147934842011978,5.833919817175783,61.59554862288705,29.29433766227497,2.34220572234178,9,2.1500015258789062,4.4199981689453125,14.894998550415039,17.904998779296875,1.769996643066392,1,-0.020280517847363733,1.3589733557650596,100.13999938964844,-2.6393426220075313,100.3499984741211,2.2461662157482993,100.94000244140624,-0.020280517847363733 7997,2023-09-06,105.45999908447266,106.12999725341795,99.88999938964844,99.97000122070312,121200.0,0.06407020921214546,-1.208848204797195,-11.437597355119687,54.653554946028166,32.79615047049145,-4.764591150534287,-2.5453654750495787,3.829985347136528,5.710454544523742,22.370373860471265,7.019996643066392,-3.4012380645824862,3.0624992370605497,-1.6973190339033692,7.822317508024469,0.6825901015785831,5.442408372542516,-9.669998168945312,92.24539101532783,56.47082162936543,2.379909135481962,9,-4.1999969482421875,-1.9300003051757812,8.710000991821289,11.555000305175781,-6.1100006103515625,2,-0.06428976709800793,4.428592188919199,99.11000061035156,1.3589733557650596,100.13999938964844,-2.6393426220075313,100.3499984741211,-0.06428976709800793 7998,2023-09-07,105.38999938964844,108.52999877929688,105.1999969482422,105.98999786376952,134200.0,-0.0006637558831017465,-5.795898825233136,-0.10928938207438751,54.101767990467586,35.311292529551096,-4.501735511727304,-2.625740362680631,3.540669060990467,5.927277159810302,22.080843588955744,3.3300018310546733,-3.043345020758494,3.0024993896484347,-1.729839569147643,7.734838348444512,0.6363299102503959,5.3686688690464734,-9.393198547363284,71.5579789016852,33.384191222408234,2.3661694793980415,9,-3.229999542236328,-1.8600006103515625,8.315000534057617,11.625,-6.1500015258789205,3,-0.04658882304915457,-1.208848204797195,105.45999908447266,4.428592188919199,99.11000061035156,1.3589733557650596,100.13999938964844,-0.04658882304915457 7999,2023-09-08,104.08000183105469,105.66999816894531,103.20999908447266,105.16999816894531,97100.0,-0.012429998730244085,1.3540702343578885,1.816665183169556,51.50766257804758,38.3980870826322,-3.3268164508963878,-1.4756731682454074,4.5241692990208975,7.360885797997085,21.560967347666562,2.4599990844726562,-2.6882243885006574,1.7460018157958928,-2.8777880378279406,6.369791669419726,-0.5658931110160239,4.057896742607809,-7.581873071289067,59.69205997090607,18.389188188541183,2.311894926811919,9,-1.9200019836425781,-1.2650032043457031,9.619997024536133,12.93499755859375,-2.9199981689453125,4,-0.042563414942734856,-5.795898825233136,105.38999938964844,-1.208848204797195,105.45999908447266,4.428592188919199,99.11000061035156,-0.042563414942734856 8000,2023-09-11,104.47000122070312,104.79000091552734,102.33000183105469,104.79000091552734,58400.0,0.0037471116716685238,14.375008940705243,0.2935786880197105,57.31707563736366,41.800339001584184,-3.2443730450279844,-2.0935086175615254,3.7393849116867415,7.114626088750413,20.93866647598065,2.4599990844726562,-2.272221249097896,2.212501144409174,-2.201786790016101,6.626789078834449,0.0053571771965437165,4.419645111621804,-7.490597660156254,63.22466284505908,19.753478723274874,2.2071439672126365,9,-2.3100013732910156,-1.6550025939941406,7.454998016357422,12.544998168945312,-3.7700042724609233,0,-0.036182624055983936,1.3540702343578885,104.08000183105469,-5.795898825233136,105.38999938964844,-1.208848204797195,105.45999908447266,-0.036182624055983936 8001,2023-09-12,102.06999969482422,105.4000015258789,101.0199966430664,104.77999877929688,73800.0,-0.022973116663497217,1.2177214211903773,8.468755215411392,50.30907563909314,44.09954571594423,-0.3479530384469882,0.09227466228233538,5.77595098401585,9.616012186718748,20.252880153109423,4.3800048828125,-2.1883484142443876,-0.0485004425048885,-4.290791137964732,4.193790252954955,-2.16964579023481,2.072644905225033,-4.628572325527344,25.231486796024942,-18.52515440384681,2.1211453477299247,9,0.9399986267089844,0.09000015258789062,9.72249984741211,14.944999694824219,-0.6399993896484375,1,-0.0108748957937721,14.375008940705243,104.47000122070312,1.3540702343578885,104.08000183105469,-5.795898825233136,105.38999938964844,-0.0108748957937721 8002,2023-09-13,102.30999755859376,103.81999969482422,101.91000366210938,102.44000244140624,64900.0,0.002351306598286529,-3.1075506989564876,0.04797229768724054,52.85783609959438,46.04697060665978,-0.24534875180559368,-0.2968321687634585,5.131706650914012,9.455873024024754,18.942471720040633,1.9099960327148438,-1.6054885028755308,0.27649765014649574,-3.873335188846653,4.426330489139644,-1.7984187693500786,2.35141406964307,-4.425027332896889,17.177104508452967,-28.016010191503018,2.074916419496577,9,0.7000007629394389,-0.14999771118165484,8.75500106811522,14.010002136230455,-3.2299957275390767,2,-0.013977131651839225,1.2177214211903773,102.06999969482422,14.375008940705243,104.47000122070312,1.3540702343578885,104.08000183105469,-0.013977131651839225 8003,2023-09-14,102.0199966430664,103.23999786376952,101.5500030517578,102.87999725341795,64000.0,-0.002834531545768737,1.1392314601099403,6.6151408450717595,48.20218250749819,48.07495537349043,0.23910445372976596,-0.1433455492816904,5.063784931003568,9.840185488912383,18.206938628452892,1.6899948120117188,-1.0448452288844976,0.06849708557129475,-4.01021456696148,4.147208738104069,-1.9708587406950926,2.107852911837682,-3.709225275225535,21.505369287185083,-23.242551352342474,2.0393558262663904,9,0.9900016784667969,0.14000320434570312,7.820003509521484,13.940006256103516,-4.6199951171875,3,-0.026171321866307662,-3.1075506989564876,102.30999755859376,1.2177214211903773,102.06999969482422,14.375008940705243,104.47000122070312,-0.026171321866307662 8004,2023-09-15,101.80999755859376,103.68000030517578,100.73999786376952,102.3000030517578,478700.0,-0.0020584110113957,-1.2357391506149786,0.5697734248859792,57.9210976390442,50.944937298716425,0.7576598524647977,-0.09577435658643196,4.984057292974043,10.130181288949672,17.516734420999107,2.940002441406264,-0.5819050005990789,-0.04150199890135298,-4.025324007502277,3.9423200096995714,-2.033413003201815,1.9504090053991092,-3.090457094294649,22.96134879730766,-25.31247342976228,1.9919110043004593,9,1.200000762939439,0.35000228881834516,7.772500991821275,14.010002136230455,-5.4899978637695455,4,-0.02524309749978293,1.1392314601099403,102.0199966430664,-3.1075506989564876,102.30999755859376,1.2177214211903773,102.06999969482422,-0.02524309749978293 8005,2023-09-18,102.19000244140624,102.63999938964844,100.61000061035156,102.63999938964844,51400.0,0.0037324908351341612,8.022277983113492,0.9183508236540542,61.18171233799658,54.227996152792606,0.7811778512100318,-0.607749995609808,4.4139948927812895,9.835909481879227,17.073009341306705,2.029998779296875,-0.24388370907017531,0.4025028228759595,-3.512370200725215,4.317375846477134,-1.5549336889246206,2.3599393346765396,-3.078043644507204,32.985418143301686,-20.421321009537017,1.9574365118005868,9,2.0199966430664205,-0.030002593994126414,6.964994430542006,13.629997253417983,-3.7900009155273295,0,-0.010079251929634103,-1.2357391506149786,101.80999755859376,1.1392314601099403,102.0199966430664,-3.1075506989564876,102.30999755859376,-0.010079251929634103 8006,2023-09-19,100.08000183105469,101.87999725341795,100.06999969482422,101.87999725341795,48500.0,-0.020647818376962834,1.0111135129636617,4.000016954324891,50.36232701988848,53.751193049888194,3.4008821372410694,1.4481199383656929,6.286158316550583,12.018806889744695,15.641025176758328,2.120002746582017,0.20097757013442674,-1.6259979248046932,-5.614832184427499,2.3628363348181125,-3.620415054616103,0.36841920500671677,-0.5913214348597364,0.2667236328125,-52.79901473038564,1.9944171298114057,9,4.219997406005859,2.079998016357422,8.73249626159668,15.739997863769531,-0.950004577636733,1,0.006194995062391406,8.022277983113492,102.19000244140624,-1.2357391506149786,101.80999755859376,1.1392314601099403,102.0199966430664,0.006194995062391406 8007,2023-09-20,98.97000122070312,101.11000061035156,98.9000015258789,100.5199966430664,61300.0,-0.011091132994035635,-1.6153915606899882,0.8611107578975099,44.09825963890892,52.63969212193723,3.9040110050047616,2.449810012044196,7.218857906788969,13.177148520532143,14.261871770256167,2.2099990844726562,0.6021303660966026,-2.587498474121091,-6.756713455915829,1.5817165076736472,-4.67210596501846,-0.5028909832237218,9.55999755859375,1.4644291359947903,-50.196202163420125,2.08460749089737,9,3.3149986267089844,3.1899986267089844,9.842496871948242,16.849998474121094,2.8300018310546733,2,0.02485600741771088,1.0111135129636617,100.08000183105469,8.022277983113492,102.19000244140624,-1.2357391506149786,101.80999755859376,0.02485600741771088 8008,2023-09-21,98.6500015258789,99.5199966430664,97.87000274658205,99.12999725341795,54200.0,-0.003233299897719699,1.6190493490765745,0.30967557749764046,44.82339483003917,51.89699570549185,3.5396283766350933,2.712786577614935,7.33612919106983,13.549548114676753,13.244819573389178,1.6499938964843608,1.1148923845727126,-2.782998275756839,-7.148784249740942,1.5827876982272642,-4.965891262748897,-0.6001052887647802,9.687397308349603,13.425113718733703,-34.91819435477893,2.1828929869920533,9,2.9850006103515625,3.509998321533203,8.954998016357422,16.31999969482422,3.0400009155273295,3,0.004358847425491197,-1.6153915606899882,98.97000122070312,1.0111135129636617,100.08000183105469,8.022277983113492,102.19000244140624,0.004358847425491197 8009,2023-09-22,97.33999633789062,99.01000213623048,97.29000091552734,98.41000366210938,37200.0,-0.013279322531430715,-1.9401776282327408,2.229201767492198,42.009125659406834,50.196112374607765,4.238772521285654,3.7943978368376747,8.465590720847814,14.90295145815017,13.82878560424812,1.7200012207031392,0.6995980992826958,-3.8245033264160213,-8.508530333652445,0.8595236808204021,-6.16651683003424,-1.4824898227978025,10.578706652832025,0.934494142477201,-41.52596931264508,2.3420135036182135,9,4.0050048828125,4.820003509521484,10.265003204345703,17.6300048828125,6.150001525878892,4,0.0006164494580418456,1.6190493490765745,98.6500015258789,-1.6153915606899882,98.97000122070312,1.0111135129636617,100.08000183105469,0.0006164494580418456 8010,2023-09-25,96.36000061035156,97.73999786376952,95.51000213623048,97.73999786376952,41500.0,-0.01006776006172494,2.2318842983431164,1.2897082311334076,42.12936517502623,49.28725565637811,4.411277332255253,4.790004177025224,9.228978037169696,15.888514302460834,14.036450024617093,2.229995727539034,0.2272138972207074,-4.658499145507818,-9.753823439303616,0.4368251482879799,-7.20616129240571,-2.1108369986099262,10.920980255859376,13.343785332387778,-25.593425289943756,2.547662146897896,9,3.3050003051757812,5.659999847412109,10.627500534057617,18.610000610351562,5.9000015258789205,0,-0.00041511950263573016,-1.9401776282327408,97.33999633789062,1.6190493490765745,98.6500015258789,-1.6153915606899882,98.97000122070312,-0.00041511950263573016 8011,2023-09-26,96.63999938964844,97.25,96.20999908447266,96.58999633789062,79700.0,0.0029057573425004257,-1.5679112350237359,-0.03623416759270046,11.315795990017449,44.671473421980664,3.6654976647634783,4.5852114142370795,8.744053678358142,15.4996862200355,14.255336888304909,1.0400009155273438,-0.13055967024112647,-4.277000427246094,-9.642991322759201,1.0889904682670135,-6.959995875002647,-1.5940049794895401,9.699303178164058,20.178527880676032,-11.519206198514784,2.682995447756556,9,2.9550018310546875,5.380001068115234,10.347501754760742,18.330001831054688,-3.9599990844726562,1,0.018211942749856824,2.2318842983431164,96.36000061035156,-1.9401776282327408,97.33999633789062,1.6190493490765745,98.6500015258789,0.018211942749856824 8012,2023-09-27,99.08999633789062,99.0999984741211,96.62999725341795,97.0,44300.0,0.02535178977354824,1.3412327073133827,41.79737564845895,27.140770646427868,42.33131654852841,0.7942313511286443,2.17838086066547,6.133685255372654,12.956237115893629,13.35301632379125,2.470001220703139,-0.6390866233511616,-1.7835033416748018,-7.196063256548214,3.6290565731986106,-4.489783299111508,0.9227766157619044,6.382962195395308,89.27678568031077,60.034291263392866,2.706279957436708,9,0.5050048828125,2.930004119873047,6.3950042724609375,14.510005950927734,-5.889999389648423,2,0.00040368268246715466,-1.5679112350237359,96.63999938964844,2.2318842983431164,96.36000061035156,-1.9401776282327408,97.33999633789062,0.00040368268246715466 8013,2023-09-28,99.7300033569336,101.1500015258789,99.27999877929688,99.55999755859376,57100.0,0.006458845924876,-4.123271636549857,0.08134262977293619,33.40962723069444,39.60781983648955,-0.2288366173198142,1.5210614429534246,5.2052615133925,12.175733257931398,12.64118925422833,2.0600051879882812,-0.8255415117177591,-1.0829963684082031,-6.5194237805539785,4.353431043737572,-3.801210074481091,1.6352173376646846,4.945918664587907,74.82272477632608,47.38991499862101,2.7182137060728895,9,-0.6550025939941406,2.289997100830078,5.7324981689453125,13.869998931884766,-6.350006103515639,3,0.020756037552868367,1.3412327073133827,99.08999633789062,-1.5679112350237359,96.63999938964844,2.2318842983431164,96.36000061035156,0.020756037552868367 8014,2023-09-29,98.8000030517578,102.0199966430664,98.4000015258789,99.79000091552734,61700.0,-0.009325180726679871,-3.044685213047537,-5.823318224656138,29.230789868170774,36.05771733984224,0.25624111159343954,2.454847353656973,5.738536304930733,12.978840396998407,11.989638140995652,3.6199951171875,-1.1433700593110387,-1.9354969024658288,-7.443437399115879,3.5724435941842216,-4.689467150790861,0.8184733458592035,5.142645378940415,50.53769111590797,26.490847812397327,2.7539702483250257,9,-0.03500366210936079,3.2199974060058736,6.6474990844726705,14.799999237060561,-6.090003967285142,4,0.029251005064589553,-4.123271636549857,99.7300033569336,1.3412327073133827,99.08999633789062,-1.5679112350237359,96.63999938964844,0.029251005064589553 8015,2023-10-02,99.48999786376952,99.9000015258789,98.2300033569336,99.30999755859376,58800.0,0.006983752942297583,2.3399708559352423,-0.18181888240685518,39.19597444089449,34.8170114977318,-0.9577433961252524,1.8062675115325675,4.745466381105857,12.169945648879477,11.41809722135191,1.6699981689453125,-1.336257914234693,-1.2130020141601676,-6.7433626168555065,4.317358588535171,-3.978182315507837,1.5521782871875018,3.778038863371279,56.454391696693776,31.21248530717226,2.7651803013476695,10,-0.7249984741210795,2.530002593994155,5.967504501342788,14.110004425048842,-6.680000305175753,0,0.04020504659651469,-3.044685213047537,98.8000030517578,-4.123271636549857,99.7300033569336,1.3412327073133827,99.08999633789062,0.04020504659651469 8016,2023-10-03,97.0999984741211,99.22000122070312,96.93000030517578,98.83000183105469,40300.0,-0.024022509206614084,-1.2125615972342518,-9.611113465860035,31.51171888748395,33.41850696979569,1.0785048710978344,4.256178120128112,6.808041379670229,14.442386420621986,10.313651188654681,2.559997558593736,-1.8036214850832692,-3.5025012969970675,-9.224484517786351,2.219481923792216,-6.363492907391716,-0.6415096866024186,5.5473954857468755,8.71987521196721,-16.817525248126447,2.860991610394644,10,1.6650009155273438,4.920001983642578,7.687501907348633,15.835002899169922,-5.8300018310546875,1,0.053141130207994935,2.3399708559352423,99.48999786376952,-3.044685213047537,98.8000030517578,-4.123271636549857,99.7300033569336,0.053141130207994935 8017,2023-10-04,98.68000030517578,98.97000122070312,96.95999908447266,96.95999908447266,53600.0,0.016271903768111606,-1.337210127570483,-0.9942184295825891,39.141757875437484,32.78721397483994,-0.6112378439171664,2.257958814199128,4.93672502410017,12.768308280674248,11.166401945143303,2.0100021362304688,-2.367049617295308,-1.5834995269775334,-6.881413164889366,3.7144141109342996,-4.232456345933457,1.0654572919783902,3.3964023088011857,34.38116422545852,7.989480779874036,2.6489568189559165,10,0.08499908447265625,3.3400001525878906,5.4375,14.255001068115234,-7.550003051757827,2,-0.060802594055984205,-1.2125615972342518,97.0999984741211,2.3399708559352423,99.48999786376952,-3.044685213047537,98.8000030517578,-0.060802594055984205 8018,2023-10-05,100.4800033569336,100.9499969482422,98.68000030517578,99.3000030517578,68100.0,0.01824080914259385,1.1415189062550455,0.686046202161077,46.081339104155745,33.2396821353676,-2.3740086002244425,0.07510110805806391,2.8699885948798,10.899069216844339,11.101633990287773,2.2699966430664205,-2.549201212945377,0.46200332641600994,-4.259346733769135,5.183353386601155,-1.8986717036765555,2.8226783565085753,1.0710872188236493,69.74470738477957,41.146165527803056,2.36067503009257,10,-1.7150039672851562,1.5399971008300781,2.227497100830078,11.044998168945312,-8.930000305175795,3,-0.0724522906595727,-1.337210127570483,98.68000030517578,-1.2125615972342518,97.0999984741211,2.3399708559352423,99.48999786376952,-0.0724522906595727 8019,2023-10-06,99.6500015258789,100.6999969482422,97.76000213623048,100.69000244140624,46500.0,-0.008260368265577078,4.547212725375027,-0.8813564801344616,42.70952907556036,33.304144790982505,-1.3207658608548911,0.5862595026941761,3.491615311004651,11.66899546558902,11.759204321081423,2.9399948120117188,-2.546650194188004,-0.14649848937987997,-4.463838423157455,4.170841444397695,-2.3051684562686603,2.0121714775089004,1.4178019747161983,67.66177840955436,37.98156211785712,2.1586699668887865,10,-0.535003662109375,2.3699989318847656,3.0574989318847656,11.875,-6.94000244140625,4,-0.06292026268391626,1.1415189062550455,100.4800033569336,-1.337210127570483,98.68000030517578,-1.2125615972342518,97.0999984741211,-0.06292026268391626 8020,2023-10-09,100.69000244140624,101.26000213623048,98.47000122070312,98.47000122070312,23700.0,0.010436536875087166,-1.513512956216935,-2.1346146792356095,51.865444595217554,37.8096613026714,-1.8796263623890184,-0.7920586320652063,2.2742392811210976,10.581701496956939,12.584030888971864,2.790000915527358,-2.510099413959921,1.0825023651122905,-2.667012074263681,4.832016804488262,-0.7922548545756882,2.957259584800269,-5.180000305175753,86.83604032829227,51.227861419316525,1.8747572196879851,10,-1.3650054931640483,1.329998016357436,1.704998016357436,10.83499908447267,-5.100006103515611,0,-0.07925318466028763,4.547212725375027,99.6500015258789,1.1415189062550455,100.4800033569336,-1.337210127570483,98.68000030517578,-0.07925318466028763 8021,2023-10-10,100.95999908447266,101.70999908447266,100.41000366210938,101.1999969482422,32000.0,0.002681464261792499,1.063481298932492,-0.10810708639769766,56.415208219478615,41.06237658856593,-1.6454214521679376,-1.211596724630681,1.789274159209569,10.235004498964315,13.012194736537824,1.2999954223632812,-2.2871232260080347,1.407999038696289,-2.2188982042224836,5.034896281615062,-0.4054495827630973,3.2214476601556754,-5.334996948242178,84.21052631578947,42.45409141811414,1.8134486214593837,10,-1.4850006103515625,1.0600013732910156,1.4350013732910156,10.56500244140625,-7.0,1,-0.08072505546538122,-1.513512956216935,100.69000244140624,4.547212725375027,99.6500015258789,1.1415189062550455,100.4800033569336,-0.08072505546538122 8022,2023-10-11,100.87999725341795,101.75,100.12999725341795,101.20999908447266,29700.0,-0.0007924111705643888,1.297870268164425,1.3750198683917507,57.30188311590975,43.717071686923184,-1.4357949806987023,-1.3114591141937098,1.6557158786705344,10.241532873347111,13.5009626425456,1.6200027465820455,-1.9669630443972608,1.3994972229003793,-2.050540256985812,4.8495347027865705,-0.32552151704271637,3.124515962843475,-5.011595239257787,78.19540821106811,31.498035165913834,1.7250187399430976,10,-1.4049987792968608,1.1400032043457173,1.5150032043457173,10.645004272460952,-7.269996643066392,2,-0.09526170570971093,1.063481298932492,100.95999908447266,-1.513512956216935,100.69000244140624,4.547212725375027,99.6500015258789,-0.09526170570971093 8023,2023-10-12,99.3499984741211,100.63999938964844,97.91999816894531,100.63999938964844,37100.0,-0.015166522808812033,3.2170531632393558,3.909071993341488,56.488064601131356,46.74565776836325,0.038701265907349125,0.00870001342346427,2.92772843574717,11.686499308964756,14.184246222070568,2.959999084472642,-1.2890102219929958,0.00299835205078125,-3.233297337709317,3.2392940418108793,-1.6151494928292607,1.6211461969308232,-3.1287005808105306,39.8495536132562,-12.114514404929885,1.6181478448800461,10,-0.009998321533203125,2.670001983642578,3.045001983642578,12.175003051757812,-6.069999694824219,3,-0.08273780922950191,1.297870268164425,100.87999725341795,1.063481298932492,100.95999908447266,-1.513512956216935,100.69000244140624,-0.08273780922950191 8024,2023-10-13,99.23999786376952,99.37000274658205,97.95999908447266,99.18000030517578,43800.0,-0.00110720293951716,7.812321190157612,-0.046509702335528334,59.8495099602196,49.040495048288264,0.24326012807078712,-0.08823308384585005,2.813765339593658,11.714275860680772,14.660691394616505,1.4100036621093892,-0.9221476493656411,0.021497726440415477,-2.999986561970772,3.042982014851603,-1.4892444177651782,1.5322398706460092,-2.686977844057594,34.4647275132166,-21.4598640009454,1.5107421442055924,10,0.10000228881837359,1.3500022888183736,3.605001449584975,11.355003356933608,-6.8199996948242045,4,-0.07748886515060249,3.2170531632393558,99.3499984741211,1.297870268164425,100.87999725341795,1.063481298932492,100.95999908447266,-0.07748886515060249 8025,2023-10-16,101.16000366210938,101.5,100.16000366210938,100.16000366210938,41200.0,0.019347096328796054,-1.67999267578125,16.667344862669257,63.89914378162487,52.63909781430392,-1.5812259775136113,-2.202271920259321,0.7235951376316336,9.694593184206354,14.794396632111686,2.260002136230483,-0.6630308106551439,1.9930034637451115,-0.8447517580206778,4.830758685510901,0.574125852862224,3.411881074627999,-4.295164843580167,84.59540324219232,23.15159757260301,1.4188776108828924,10,-1.8050041198730469,-0.7050018310546875,1.3274955749511719,9.43499755859375,-8.800003051757812,0,-0.0835310821642622,7.812321190157612,99.23999786376952,3.2170531632393558,99.3499984741211,1.297870268164425,100.87999725341795,-0.0835310821642622 8026,2023-10-17,100.6999969482422,102.58000183105469,100.66999816894531,101.18000030517578,44400.0,-0.004547318082388285,-6.074075643905679,-0.48000335693357954,55.64119974337044,54.47236913296313,-0.6222980909363116,-1.7849505096074694,1.0010375172931134,10.027924141468901,14.654498335397548,1.910003662109375,-0.2449893006024837,1.501996994018569,-1.390765196261981,4.394759184299119,0.055615898878301095,2.9483780891588367,-3.542048458824752,59.65657928342718,1.6618510189777709,1.446381095140272,10,-0.5299949645996236,-0.2449951171875142,1.7875022888183452,7.685005187988267,-6.409996032714858,1,-0.05074479409346966,-1.67999267578125,101.16000366210938,7.812321190157612,99.23999786376952,3.2170531632393558,99.3499984741211,-0.05074479409346966 8027,2023-10-18,101.43000030517578,101.98999786376952,100.26000213623048,100.26000213623048,31100.0,0.007249288769182183,-1.95726228204027,-2.4374791385202683,55.91920288854083,55.56546510900592,-1.0294485629292325,-2.446648358632501,0.1663686664836206,9.154564278009104,14.167621824446911,1.729995727539034,-0.03280503423052039,2.1090003967285185,-0.947506365628513,5.16550715908555,0.5807470155500027,3.637253777907034,-3.8382875484273455,75.32187506139529,18.65207717702455,1.5282533811785126,10,-1.2599983215332031,-1.7649993896484375,1.154998779296875,6.9550018310546875,-7.279998779296875,2,-0.07364686185771352,-6.074075643905679,100.6999969482422,-1.67999267578125,101.16000366210938,7.812321190157612,99.23999786376952,-0.07364686185771352 8028,2023-10-19,99.08000183105469,101.6500015258789,98.91000366210938,100.98999786376952,50400.0,-0.023168672651588063,-1.4355619152896977,-1.632477796470918,50.887194328918525,56.47409458160128,1.2304726293158694,-0.06617650372950834,2.3583804906465105,11.340018262892087,13.533349765068031,2.7399978637695312,0.4909520084492556,-0.26249809265137003,-3.30514949096424,2.7801533056615,-1.783823791807805,1.258827606505065,-1.089225948361758,24.24246928014559,-31.831417235867466,1.5213256991564368,10,1.1699981689453125,0.5149993896484375,3.5049972534179688,9.305000305175781,-5.5800018310546875,3,-0.05520792409784414,-1.95726228204027,101.43000030517578,-6.074075643905679,100.6999969482422,-1.67999267578125,101.16000366210938,-0.05520792409784414 8029,2023-10-20,97.4000015258789,100.1999969482422,97.4000015258789,99.6500015258789,49800.0,-0.016955997922168176,-1.4888848198784848,1.178012918069728,43.76865264230605,55.57445103127778,2.858330201008485,1.7060181736305964,3.8717995710909747,12.861758015686604,12.88344251928033,2.7999954223632955,0.7669495842132932,-1.9454986572265653,-4.979943205673294,1.0889458912201633,-3.4627209314499225,-0.42827638300320814,5.180000305175781,0.0,-53.71138901541246,1.517222274223362,10,2.5900001525878906,2.1949996948242188,5.18499755859375,9.879997253417969,-4.44000244140625,4,-0.042299822197511494,-1.4355619152896977,99.08000183105469,-1.95726228204027,101.43000030517578,-6.074075643905679,100.6999969482422,-0.042299822197511494 8030,2023-10-23,96.31999969482422,98.4499969482422,95.7300033569336,97.63999938964844,50500.0,-0.011088314313503767,-1.1760015136765058,0.5866665310329862,47.47736846468771,54.58135772518991,3.6355778342525866,2.933259312988781,4.74183373404162,13.765393356757713,11.898007265696364,2.719993591308608,0.7591979982364023,-3.023500442504883,-6.066271709159665,0.019270824149899113,-4.544886075832281,-1.5021148091774847,6.156402130126949,8.613087143297882,-48.69136699363495,1.5213856333273934,10,2.835002899169922,2.7550010681152344,6.2649993896484375,10.72500228881836,-4.959999084472656,0,-0.040490049192644206,-1.4888848198784848,97.4000015258789,-1.4355619152896977,99.08000183105469,-1.95726228204027,101.43000030517578,-0.040490049192644206 8031,2023-10-24,98.4000015258789,98.86000061035156,96.41999816894531,96.41999816894531,34800.0,0.021594703463921006,-1.4646447521028965,-1.500002889922839,49.12281204945524,53.672572051139404,1.289898392385325,1.0454750936928292,2.5087786178731335,11.550625356153276,10.79335062130207,2.5400009155273438,0.9354192501294278,-1.031498718261716,-3.8376597453300434,1.7746623088066116,-2.4345792317958797,0.37158179527244783,3.806544360351552,42.65176536544354,-16.827262098203576,1.4030805135341657,10,0.7550010681152344,0.6450004577636719,4.784997940063477,7.789997100830078,-6.3600006103515625,1,-0.06138212217343153,-1.1760015136765058,96.31999969482422,-1.4888848198784848,97.4000015258789,-1.4355619152896977,99.08000183105469,-0.06138212217343153 8032,2023-10-25,99.12999725341795,99.7699966430664,98.0199966430664,98.37999725341795,29100.0,0.007418655652632999,-1.3809504037867137,0.37878723658404073,45.46674017658772,52.44798044841234,0.3191183916716085,0.33584893774812485,1.6581363278335317,10.621199083141065,10.321173803031463,1.75,0.8538255896359175,-0.30350303649903765,-3.1086960687348295,2.501689995736754,-1.7060995526169336,1.0990934796188583,2.81748693164063,57.43234709631832,-0.7172359693320516,1.4025965161178977,10,0.025005340576186086,-0.08499526977537641,4.100002288818374,6.37500381469728,-4.81999969482419,2,-0.048824739957548324,-1.4646447521028965,98.4000015258789,-1.1760015136765058,96.31999969482422,-1.4888848198784848,97.4000015258789,-0.048824739957548324 8033,2023-10-26,101.8000030517578,102.08999633789062,99.8499984741211,99.88999938964844,44600.0,0.02693438789788516,-1.2512479201331115,2.546671549479148,56.42558019588321,52.06754380793051,-2.197943785351171,-2.2884566438267058,-1.0926945799262597,7.7834665743029205,10.312287879250036,2.9599990844726705,0.7211248312864029,2.263002777099601,-0.7344150263374445,5.260420580536646,0.7642938753810711,3.7617116788181306,-6.0699996948242045,95.44035210414353,36.90385043542748,1.4987089017185249,10,-2.6450004577636577,-2.75500106811522,0.4224967956543111,3.704998016357436,-6.150001525878892,3,-0.07514736047688952,-1.3809504037867137,99.12999725341795,-1.4646447521028965,98.4000015258789,-1.1760015136765058,96.31999969482422,-0.07514736047688952 8034,2023-10-27,101.69000244140624,102.47000122070312,100.18000030517578,101.63999938964844,50200.0,-0.0010805560614338683,1.8447205557609014,0.026179558055179936,53.16455329463914,50.87481153159876,-1.9040985924458056,-2.056269303901047,-1.0712992257650313,7.675496585114004,9.98099104627671,2.2900009155273438,0.5675758464303868,2.0085021972656136,-1.1152973673525821,5.132301761883809,0.44660241495651576,3.5704019795747115,-5.8327992248535026,88.42731414664496,32.087881393424794,1.5618997823091,10,-2.534999847412095,-2.6450004577636577,0.20749855041505327,3.8149986267089986,-5.840003967285142,4,-0.08053891478786535,-1.2512479201331115,101.8000030517578,-1.3809504037867137,99.12999725341795,-1.4646447521028965,98.4000015258789,-0.08053891478786535 8035,2023-10-30,103.48999786376952,103.8000030517578,102.18000030517578,102.18000030517578,32100.0,0.01770081010078095,-1.4732912453990372,26.19835215136511,57.29946994910803,51.059063776680716,-3.7312026611276963,-3.7326022005501187,-2.9298498735715697,5.6330518645941225,9.749867507373462,2.1100006103515625,0.5869341155757013,3.608497619628892,0.053839633960890865,7.163155605296893,1.8311686267948915,5.385826612462893,-7.368282727050769,95.79939047587541,41.209778452596126,1.7773289928340035,10,-3.724994659423814,-3.8349952697753764,-1.7374973297118999,2.0150032043457173,-6.709999084472642,0,-0.10174895155721397,1.8447205557609014,101.69000244140624,-1.2512479201331115,101.8000030517578,-1.3809504037867137,99.12999725341795,-0.10174895155721397 8036,2023-10-31,102.26000213623048,103.5,101.23999786376952,103.5,39600.0,-0.011885165261653174,2.6451710156341557,-0.9465650188696821,53.733777225114984,50.81623870296673,-2.5218482313101873,-2.2094929088840303,-1.7171705011937064,6.626153400043066,8.9604158532558,2.260002136230483,0.5415885226351236,2.120501708984392,-1.3316770352749927,5.572680453243777,0.3944123368546997,3.8465910811140844,-5.6775897246093905,73.3564150861214,20.854192721189897,1.7260893721296935,10,-2.49499893188478,-2.49499893188478,-1.4175014495849751,3.104999542236314,-2.540000915527358,1,-0.106591055135692,-1.4732912453990372,103.48999786376952,1.8447205557609014,101.69000244140624,-1.2512479201331115,101.8000030517578,-0.106591055135692 8037,2023-11-01,92.68000030517578,105.56999969482422,91.52999877929688,103.41999816894531,85200.0,-0.09368278536012786,-1.1533742223605603,8.661303521217851,37.429335394677864,49.32092104360666,6.354703673156152,7.270730587932036,7.726422660621552,15.89677834087189,8.965505110057077,14.040000915527344,0.0006632651320899186,-7.1595001220703125,-11.934926415653038,-2.384073828487587,-9.547213268861682,-4.771786975278943,11.120002746582017,8.190893524850686,-44.015236981895036,2.3877131467913637,11,5.869998931884766,5.869998931884766,8.127500534057617,12.685001373291016,5.279998779296875,2,-0.006905474617404539,2.6451710156341557,102.26000213623048,-1.4732912453990372,103.48999786376952,1.8447205557609014,101.69000244140624,-0.006905474617404539 8038,2023-11-02,93.1999969482422,97.68000030517578,92.72000122070312,93.72000122070312,61300.0,0.005610667256734869,-5.702720814904168,0.048417539654743644,38.789905980633165,48.76772697008744,5.4902749077682245,6.511202512457757,7.0990377387396535,15.02880694232313,9.810954473020834,5.0,-0.3561133635975011,-6.275503158569322,-11.882738055230348,-0.6682682619082954,-9.079120606899835,-3.4718857102388085,12.370002746582017,11.89457307725967,-40.79779246314924,2.8036174483305167,11,5.350002288818345,5.350002288818345,7.607503890991197,12.165004730224595,5.920005798339844,3,0.011909878183451017,-1.1533742223605603,92.68000030517578,2.6451710156341557,102.26000213623048,-1.4732912453990372,103.48999786376952,0.011909878183451017 8039,2023-11-03,93.37999725341795,95.13999938964844,92.62999725341795,94.9499969482422,45300.0,0.001931333809760849,1.5743551220504781,3.019205375744731,34.56348215191265,47.332850713112435,5.230066253304926,6.152844051286891,6.760913134056622,14.510640517129119,10.391483398100462,2.510002136230483,-0.8124940710422948,-5.782002639770525,-12.014417086950289,0.4504118074092389,-8.898209863360407,-2.665795416180643,12.190002441406264,13.176626449326648,-34.01456811841273,3.1162072235898823,11,5.170001983642592,5.170001983642592,7.167503356933608,11.985004425048842,6.880004882812528,4,0.024309320402960966,-5.702720814904168,93.1999969482422,-1.1533742223605603,92.68000030517578,2.6451710156341557,102.26000213623048,0.024309320402960966 8040,2023-11-06,92.70999908447266,95.13999938964844,91.7699966430664,93.5,60900.0,-0.007174964539001127,-1.52434114463529,0.5031853943231371,34.27784511756198,45.683409942902074,5.960996402205183,6.529097385893095,7.372317464926368,14.823327774203548,11.299527527511826,3.3700027465820312,-1.0598492084530449,-6.0530006408691435,-12.86805675472388,0.762055472985594,-9.46052869779652,-2.6454725839417677,12.579200592041019,8.404560030126325,-35.67274680046107,3.4075280569273723,11,5.840000152587891,5.840000152587891,7.682500839233398,12.65500259399414,11.23000335693358,0,0.03386904779049171,1.5743551220504781,93.37999725341795,-5.702720814904168,93.1999969482422,-1.1533742223605603,92.68000030517578,0.03386904779049171 8041,2023-11-07,92.80999755859376,93.11000061035156,91.0500030517578,92.31999969482422,33100.0,0.0010786158462798845,2.7797982767430565,-0.6202497416632241,32.606929327704776,44.25454207080397,5.570460915860579,6.099963307596838,7.233344217271636,14.391713178120185,12.49709288949743,2.059997558593764,-1.0501188902405687,-5.545502090454093,-12.769788674585527,1.678784493677341,-9.157645382519803,-1.933358798388383,12.20401809997557,12.12117709184456,-26.84708968519331,3.612143292065714,11,5.500003814697251,5.500003814697251,7.5825023651122905,12.555004119873033,9.700004577636719,1,0.042775577256068065,-1.52434114463529,92.70999908447266,1.5743551220504781,93.37999725341795,-5.702720814904168,93.1999969482422,0.042775577256068065 8042,2023-11-08,91.2699966430664,92.44000244140624,90.0199966430664,92.0500030517578,39600.0,-0.016593049844173424,2.1025612183516054,-1.5918567536005477,33.70878749250029,41.73045399265031,6.569078627691027,7.255063510889485,8.674084890945522,15.554564732362962,13.726078016843141,2.790000915527358,-1.0840948063042362,-6.6050029754638615,-14.379694212421796,1.1696882614940733,-10.492348593942836,-2.717657356984887,13.185458511230465,16.31853005740967,-23.499866997683615,3.8873456184789688,11,6.525001525878906,6.525001525878906,9.122503280639648,14.085002899169936,10.60000610351564,2,0.09258250124279632,2.7797982767430565,92.80999755859376,-1.52434114463529,92.70999908447266,1.5743551220504781,93.37999725341795,0.09258250124279632 8043,2023-11-09,91.12999725341795,92.56999969482422,90.41999816894531,92.0999984741211,30000.0,-0.001533903744907028,1.2513061817949414,1.2435810909944949,36.02316914880007,39.82585575422375,5.628238126239097,7.112318168341318,8.679557431541028,15.316763563481146,14.210615529656792,2.1500015258789062,-1.3260648503815275,-6.33400230407716,-14.631860968507638,1.9638563603533186,-10.482931636292392,-2.1850729718619277,12.459330390205082,21.67968779103787,-22.218113991000372,4.1489293322152365,11,6.665000915527358,6.665000915527358,9.2625026702881,12.885002136230483,11.370002746582045,3,0.07494789901136012,2.1025612183516054,91.2699966430664,2.7797982767430565,92.80999755859376,-1.52434114463529,92.70999908447266,0.07494789901136012 8044,2023-11-10,91.5500030517578,92.37999725341795,90.18000030517578,90.5199966430664,29100.0,0.004608864380538424,-1.5730972235235163,-1.0618609406952664,39.044562750115,37.79753273211342,4.043866578567119,6.415588589805111,8.146152137359962,14.510698135127086,14.739634570610768,2.1999969482421733,-1.5797110807677939,-5.529496765136727,-14.185776033252466,3.1267825029790117,-9.85763639919459,-1.2013571310788649,11.225164731831839,29.882921639305387,-17.714845543095805,4.328139634057868,11,6.244995117187514,6.244995117187514,8.842496871948256,12.46499633789064,13.08999633789064,4,0.08268705016366362,1.2513061817949414,91.12999725341795,2.1025612183516054,91.2699966430664,2.7797982767430565,92.80999755859376,0.08268705016366362 8045,2023-11-13,92.70999908447266,93.83999633789062,91.5500030517578,91.68000030517578,33300.0,0.012670628007068974,-2.550395666008153,0.9999925928669446,36.35490422086832,35.866546842752676,1.3342261009584035,4.838134468230834,6.890667746017698,12.957568763062653,16.000833303745708,2.2899932861328267,-2.2770744628929123,-3.947000503540039,-12.589550776497873,4.695549769417795,-8.268275640018956,0.37427463293887797,9.299858430685589,70.41891770439089,21.278640744826262,4.321275136478919,11,5.084999084472656,5.084999084472656,7.857500076293945,11.305000305175781,11.98000335693358,0,0.08143677193738985,-1.5730972235235163,91.5500030517578,1.2513061817949414,91.12999725341795,2.1025612183516054,91.2699966430664,0.08143677193738985 8046,2023-11-14,95.58999633789062,95.69000244140624,93.11000061035156,93.27999877929688,46900.0,0.031064580755673088,1.0557703530785063,2.2427187342597255,42.30434328306227,36.4082143859065,-2.895950915322757,1.6397508570523769,3.9798842099576746,9.722262465139437,17.374497514907613,2.9800033569335795,-2.895861360477312,-0.8115032196044893,-9.250535594504825,7.627529155295846,-5.031019407054657,3.4080129678456785,5.700469524942108,98.23622572758404,48.073408263159834,4.219516187450165,11,-1.7399978637695312,2.2050018310546875,5.082502365112305,7.8000030517578125,8.430000305175781,1,0.08735230069473054,-2.550395666008153,92.70999908447266,-1.5730972235235163,91.5500030517578,1.2513061817949414,91.12999725341795,0.08735230069473054 8047,2023-11-15,93.95999908447266,96.3000030517578,93.25,96.0500030517578,60800.0,-0.017051964806612974,1.3552111041396178,-0.9047645784342159,32.1493402966086,35.67037375434821,-1.1904836302894068,2.826327465301972,5.354808973992974,10.974763882046915,18.68285634573141,3.0500030517577983,-3.8679195814602423,-2.068000411987299,-10.226522971029524,6.0905221470549264,-6.147261691508405,2.0112608675338066,6.654238625174102,61.7646582169915,16.613295296212975,4.079261279521112,11,-0.7999992370605469,3.8349990844726562,6.787500381469727,9.430000305175781,11.879997253417969,2,0.0909962019483539,1.0557703530785063,95.58999633789062,-2.550395666008153,92.70999908447266,-1.5730972235235163,91.5500030517578,0.0909962019483539 8048,2023-11-16,93.61000061035156,94.66999816894531,93.16999816894531,93.97000122070312,40600.0,-0.0037249731538038233,-1.4193441210853381,0.17224876889549326,31.801782667925906,35.36351825612747,-0.867429410129688,2.8938865756879153,5.442665548346568,11.03384868903575,19.552443253094324,1.5,-4.785046408031278,-2.144498825073242,-10.238720725722715,5.94972307557623,-6.191609775397978,1.902612125251494,6.3685826353003705,56.04573146787254,15.692320084581247,4.047110950324735,11,-0.4500007629394531,4.18499755859375,7.13749885559082,9.779998779296875,11.550003051757812,3,0.08823845830973198,1.3552111041396178,93.95999908447266,1.0557703530785063,95.58999633789062,-2.550395666008153,92.70999908447266,0.08823845830973198 8049,2023-11-17,93.27999877929688,94.37999725341795,92.62000274658205,94.11000061035156,41200.0,-0.003525283932304557,1.5693442038670706,2.305556732929259,25.373842386849958,34.37418461938169,-0.6181043582463701,3.0560894550298627,5.543517629355762,11.095528010697066,19.996148031255007,1.759994506835909,-4.537149829900585,-2.268500518798831,-10.396033828499881,5.859032790902219,-6.332267173649356,1.7952661360516942,6.101069270199929,36.420962685033196,2.9538179142206147,4.063766654850527,11,-0.11999893188476562,4.5149993896484375,7.400001525878906,10.110000610351562,12.459999084472642,4,0.09884220992024151,-1.4193441210853381,93.61000061035156,1.3552111041396178,93.95999908447266,1.0557703530785063,95.58999633789062,0.09884220992024151 8050,2023-11-20,92.41999816894531,93.68000030517578,92.25,93.0999984741211,25400.0,-0.009219560694746054,-1.8039313950618208,0.8192756687195514,25.834952456789566,33.62174274483555,0.21951824613543636,3.8039619452428894,6.147077866434188,11.646748483340843,19.97068245840568,1.4300003051757812,-4.380607858054191,-2.9335010528564425,-11.169514331318624,5.302512225605739,-7.05150769208754,1.1845055863746552,6.399405596165664,4.19748249008181,-23.223271971776178,4.118006639231094,11,0.7400016784667969,5.375,7.545001983642578,10.970001220703125,13.209999084472642,0,0.13222247849826574,1.5693442038670706,93.27999877929688,-1.4193441210853381,93.61000061035156,1.3552111041396178,93.95999908447266,0.13222247849826574 8051,2023-11-21,92.36000061035156,95.37999725341795,92.2699966430664,92.70999908447266,32100.0,-0.0006491837241121567,-10.735709453137318,0.5147034074207049,48.523985109996424,35.26787581344623,0.23352901597017706,3.571362207186354,6.022021689733123,11.427853628582454,19.869101193491883,3.1100006103515483,-4.1277165717664275,-2.6914985656738253,-10.900061130129941,5.517063998782291,-6.795779847901883,1.4127827165542328,5.931438727436742,2.7160624065164494,-26.016132868914994,4.104281282228059,11,0.8800010681152344,5.43499755859375,7.545000076293945,10.314998626708984,10.680000305175781,1,0.1334993693110993,-1.8039313950618208,92.41999816894531,1.5693442038670706,93.27999877929688,-1.4193441210853381,93.61000061035156,0.1334993693110993 8052,2023-11-22,94.29000091552734,94.44000244140624,92.08999633789062,92.11000061035156,29100.0,0.020896495153979844,-1.1171141758396468,-6.228599455040872,54.44899855570794,37.31519019199155,-1.3667627187316498,1.3282710081737434,3.9178419820895556,9.209469146388145,20.198497760467472,2.350006103515611,-3.7534924419596507,-0.5194984436035099,-8.504112949477474,7.465116062270454,-4.511805696540492,3.472808809333472,3.505151860577641,66.86942144160761,34.51995246426297,3.9923072529369814,11,-1.0499992370605469,3.5049972534179688,6.022500991821289,8.384998321533203,11.049995422363281,2,0.10319223282494172,-10.735709453137318,92.36000061035156,-1.8039313950618208,92.41999816894531,1.5693442038670706,93.27999877929688,0.10319223282494172 8053,2023-11-24,94.1500015258789,95.37000274658205,93.76000213623048,94.95999908447266,17400.0,-0.0014847745072551488,-1.0251626648241279,-0.37155846110234236,53.15317285558256,38.8828135370435,-0.8418551165550809,0.9125529393789122,3.887792988805046,9.086083452702326,21.362145437333403,1.6100006103515625,-3.331964153619083,-0.27699775695801065,-7.5531085773192785,6.999113063403257,-3.9150531671386375,3.361057653222616,3.1786418822437668,62.614122028537444,26.689399799916742,3.638055410180634,11,-0.22499847412110796,3.6449966430664062,5.767499923706055,7.869998931884766,7.849998474121094,4,0.12416351165749595,-1.1171141758396468,94.29000091552734,-10.735709453137318,92.36000061035156,-1.8039313950618208,92.41999816894531,0.12416351165749595 8054,2023-11-27,93.5,94.8499984741211,93.37999725341795,94.12000274658205,30400.0,-0.006903892887354268,-2.418574736300409,0.765437796699588,53.240366085918645,40.758975966493544,0.12722104807085088,0.9671040774294966,4.363456961860962,9.504886701368946,22.750038012202562,1.4700012207031392,-2.8345361262252595,-0.5174991607666044,-6.944871579166346,5.909873257633137,-3.731185369966468,2.6961870484332593,3.390124602219302,42.85724224132552,3.3088306157468494,3.2136862091998695,11,0.6949996948242188,4.2949981689453125,6.4225006103515625,8.520000457763672,7.680000305175781,0,0.12470592151988646,-1.0251626648241279,94.1500015258789,-1.1171141758396468,94.29000091552734,-10.735709453137318,92.36000061035156,0.12470592151988646 8055,2023-11-28,92.95999908447266,94.33999633789062,92.61000061035156,93.16000366210938,36300.0,-0.005775410861254993,-2.844428432162082,0.322586599397027,50.59383039785816,41.68003009035975,0.7894309121091823,0.7144033307327788,4.707000436641138,9.858338927373026,23.816927923529303,1.7299957275390625,-2.4030171164764482,-0.5310001373291016,-5.166647664713679,4.104647390055476,-2.8488239010213903,1.7868236263631871,3.5179178401974696,26.443845121015265,-15.889275377109172,2.3178237636922887,11,1.2350006103515625,4.834999084472656,6.832502365112305,9.060001373291016,6.9800033569335795,1,0.13747847359253607,-2.418574736300409,93.5,-1.0251626648241279,94.1500015258789,-1.1171141758396468,94.29000091552734,0.13747847359253607 8056,2023-11-29,91.36000061035156,93.0199966430664,91.27999877929688,92.95999908447266,40900.0,-0.017211687713843182,1.0232608686009323,7.999809269502194,50.35462570559904,43.70283958024758,1.9291775026144506,1.534611700123918,6.155920854302394,11.251010654888248,25.480827125741406,1.7399978637695312,-2.1088724118432935,-1.58599853515625,-3.823434769906882,0.651437699594382,-2.704716652531573,-0.4672804177809269,4.730441097422343,1.9560330917671571,-41.86388809410347,1.118718117375319,11,1.9699974060058594,6.43499755859375,7.755001068115234,10.65999984741211,9.370002746582031,2,0.15619523366607257,-2.844428432162082,92.95999908447266,-2.418574736300409,93.5,-1.0251626648241279,94.1500015258789,0.15619523366607257 8057,2023-11-30,92.04000091552734,92.08999633789062,90.22000122070312,91.11000061035156,59400.0,0.0074430856023739445,2.631089679488604,-0.5812507450587703,53.43916838996085,46.106993549362564,1.059613747826063,0.847666129207056,5.365413365472065,10.404333125896258,24.95774414175001,1.8699951171875,-1.8114625967245956,-0.8739982604980412,-3.1455000473047505,1.3975035263086681,-2.009749153901396,0.2617526329053135,3.6862140883641104,35.33978942877323,-10.814727374422162,1.1357508934033582,11,0.7599983215332031,5.754997253417969,7.060001373291016,9.979999542236328,8.279998779296875,3,0.11951325391766998,1.0232608686009323,91.36000061035156,-2.844428432162082,92.95999908447266,-2.418574736300409,93.5,0.11951325391766998 8058,2023-12-01,94.30999755859376,95.2300033569336,92.0999984741211,92.54000091552734,65400.0,0.02466315319955048,-1.3622664758839296,1.9032215723110648,59.151183569062354,49.86003145849728,-1.2299930953759173,-1.407048359474814,3.019324804246068,7.97022535253528,23.920661017490158,3.19000244140625,-1.8077265673973528,1.3404983520508011,-1.0131811161832331,3.6941778202848354,0.1636586179337911,2.517338086167811,1.0738443436481901,81.63661864160315,32.043149531884694,1.1768397341170154,12,-1.5099983215332173,3.4850006103515483,4.790004730224595,7.710002899169908,8.5,4,0.11695471386736123,2.631089679488604,92.04000091552734,1.0232608686009323,91.36000061035156,-2.844428432162082,92.95999908447266,0.11695471386736123 8059,2023-12-04,95.6500015258789,96.7300033569336,93.9499969482422,93.9499969482422,50900.0,0.014208503891144808,-2.270586968131694,0.960456385211862,59.6330389899198,53.61537440662286,-2.456818571157683,-2.7070621208706314,1.6594628753491207,6.492833860516896,22.705927584796676,2.780006408691392,-1.3811792891728203,2.567002105712888,-0.07169859145102464,5.2057028028768,1.2476517571309245,3.886352454294851,-5.6300048828125,83.41011556595205,34.94517550554451,1.3193503485819569,12,-2.174999237060547,2.1449966430664062,3.450000762939453,6.369998931884766,8.1199951171875,0,0.06638785543984604,-1.3622664758839296,94.30999755859376,2.631089679488604,92.04000091552734,1.0232608686009323,91.36000061035156,0.06638785543984604 8060,2023-12-05,95.8499984741211,96.6500015258789,94.5,95.91999816894531,57700.0,0.0020909246738285425,1.8104477388663665,-0.04117618019683819,51.03339529439591,53.89419776044503,-2.3681382662451256,-2.8034932114854456,1.4731155442983663,6.144838903719304,21.24403405943884,2.1500015258789062,-0.8880574624212585,2.609999084472662,-0.2954294538826332,5.515427622827957,1.1572848152950144,4.0627133536503095,-5.6958016967773375,86.48226430042226,42.48253046430967,1.4527142691776505,12,-2.3749961853027344,1.9449996948242188,3.2500038146972656,6.170001983642578,9.580001831054688,1,0.05560774038503258,-2.270586968131694,95.6500015258789,-1.3622664758839296,94.30999755859376,2.631089679488604,92.04000091552734,0.05560774038503258 8061,2023-12-06,96.77999877929688,98.0999984741211,95.75,96.7699966430664,49300.0,0.009702663745235984,-1.2926865577211506,-0.1428882833787466,61.868688328243856,54.71860773517124,-2.911390707318887,-3.6056866298635555,0.558826388096378,5.0771328752329055,19.737045894207796,2.3499984741210938,-0.18576891048354582,3.3414993286132812,0.04378577209674006,6.639212885129822,1.6926425503550178,4.990356106871545,-6.494285870361324,83.24872899858353,39.78197593817505,1.64885677825827,12,-2.6199989318847656,1.0149993896484375,2.930004119873047,5.240001678466797,7.6100006103515625,2,0.03265141250224257,1.8104477388663665,95.8499984741211,-2.270586968131694,95.6500015258789,-1.3622664758839296,94.30999755859376,0.03265141250224257 8062,2023-12-07,99.72000122070312,99.8000030517578,96.0999984741211,97.2300033569336,45900.0,0.03037820291887794,1.7924546771040755,248.94660564454614,71.11264718350407,56.714104882718075,-5.587758525954058,-6.197949401100004,-2.40996069755451,2.0251820472462327,18.13377515117583,3.7000045776367045,0.6762294438295413,5.859001541137701,1.6828644184402037,10.035138663835198,3.7709329797889524,7.94707010248645,-9.121716889160155,98.96101579878246,54.72727913798872,2.088068561348748,12,-4.709999084472656,-1.9250030517578125,0.045001983642578125,2.299999237060547,5.959999084472656,3,0.010128380704640172,-1.2926865577211506,96.77999877929688,1.8104477388663665,95.8499984741211,-2.270586968131694,95.6500015258789,0.010128380704640172 8063,2023-12-08,97.95999908447266,100.30999755859376,97.62999725341795,100.25,38700.0,-0.017649439577674952,1.2240703045114778,-0.9196798715564285,64.71698067939991,57.98928428199377,-3.610115078425096,-4.110787081056799,-0.7204205569533286,3.5963995409855585,16.559277337505314,2.6800003051758097,0.9566496846571511,3.7574993133544865,-0.5917668471341244,8.106765473843097,1.582866233110181,5.932132393598792,-6.809611629716798,63.05034200317149,17.091871561660234,2.1746330802443055,12,-2.6949996948242188,-2.795001983642578,0.5900001525878906,2.0699996948242188,8.090003967285142,4,0.02409147236022835,1.7924546771040755,99.72000122070312,-1.2926865577211506,96.77999877929688,1.8104477388663665,95.8499984741211,0.02409147236022835 8064,2023-12-11,99.12000274658205,99.75,97.4000015258789,98.2300033569336,45800.0,0.011841605481326178,1.186051298065322,-0.38864586630241665,70.6790206309131,60.22097208566654,-4.346127118571431,-4.927207558436535,-1.9088783680395665,2.2070933782155038,14.81098361174319,2.3499984741210938,1.0577402939808138,4.539002990722665,-0.14315583521404562,9.221161816659375,2.1979235777543096,6.88008240369102,-7.236846483519159,79.518152976647,27.109096520491875,2.3410794129683548,12,-3.855003356933608,-3.9550056457519673,-0.5700035095214986,0.9099960327148295,5.3899993896484375,0,0.03722754953352703,1.2240703045114778,97.95999908447266,1.7924546771040755,99.72000122070312,-1.2926865577211506,96.77999877929688,0.03722754953352703 8065,2023-12-12,100.26000213623048,100.75,98.5,99.12000274658205,43600.0,0.011501204177355007,1.122646398341711,1.2808990690417612,72.85879223373846,62.72143503323758,-4.85195922644705,-5.768323105330083,-3.0869156753773126,0.8885569439038221,13.76610463368842,2.25,1.237045223072812,5.301502227783217,0.06936065641446021,10.533643799151974,2.6854314420988317,7.917573013467603,-7.7026985695251255,90.20004272460966,30.20371120031377,2.6160707856843817,12,-4.7750015258789205,-4.87500381469728,-1.710002899169936,-0.23000335693360796,5.169998168945298,1,0.03500892112556153,1.186051298065322,99.12000274658205,1.2240703045114778,97.95999908447266,1.7924546771040755,99.72000122070312,0.03500892112556153 8066,2023-12-13,103.94000244140624,104.5999984741211,100.12000274658205,100.9000015258789,109100.0,0.03670457038466313,1.0550472200786323,2.666668897484963,75.35469857086213,65.15649394222662,-7.330729667994206,-9.265747076729312,-6.685927620889828,-2.9456037336812813,13.830092521820012,4.479995727539048,1.5881266942810441,8.564002227783192,1.9655148306000712,15.162489624966312,5.264758529191624,11.86324592637476,-10.563429231371416,92.2353407915899,31.740734697203592,3.2992436985915616,12,-5.590003967285142,-6.630004882812486,-5.390003204345689,-3.910003662109361,1.5799942016601705,2,0.014335172491548587,1.122646398341711,100.26000213623048,1.186051298065322,99.12000274658205,1.2240703045114778,97.95999908447266,0.014335172491548587 8067,2023-12-14,102.51000213623048,106.25,102.3000030517578,106.1999969482422,60900.0,-0.013757939884423975,1.0844306037285616,-1.2138137173460815,70.57086022894191,66.42534690443546,-4.7599320083426875,-7.549422052610865,-5.240821854367184,-1.6675091823379944,14.277709541460137,3.9499969482422017,2.0353103374577586,6.706501770019543,-0.577929606784366,13.990933146823451,3.0642860816175954,10.34871745842149,-7.786617894505312,57.74012984628292,-2.383662285314962,3.642215688401953,12,-2.410003662109389,-4.37500381469728,-4.200000762939467,-2.720001220703139,1.5,3,0.01833964700263624,1.0550472200786323,103.94000244140624,1.122646398341711,100.26000213623048,1.186051298065322,99.12000274658205,0.01833964700263624 8068,2023-12-15,101.87000274658205,105.91000366210938,101.47000122070312,103.2300033569336,106600.0,-0.006243287253061558,-3.111106401616299,0.3685643692301292,70.60561449667242,67.64452196074132,-3.279661578563136,-6.597112654239339,-4.650870766665932,-1.179889217441385,14.589592404916637,4.44000244140625,2.655106620545098,5.653502273559582,-2.0328300320545054,13.339834579173669,1.8103361207525381,9.496668426366625,-5.5328922986984,50.50849707798466,-11.311976551285412,3.843166152807041,12,-1.4950027465820455,-3.655002593994155,-4.075004577636733,-2.595005035400405,4.149993896484361,4,0.03740058364454657,1.0844306037285616,102.51000213623048,1.0550472200786323,103.94000244140624,1.122646398341711,100.26000213623048,0.03740058364454657 8069,2023-12-18,102.5,102.61000061035156,100.75,101.80999755859376,57800.0,0.0061843254778854995,3.087896978436567,-0.5073545086335485,73.38235343616317,70.12773953204878,-3.1690630994224875,-6.852273821207291,-5.297870052930421,-1.9237443987365168,14.633795121332655,1.8600006103515625,3.2634716509545285,5.822499465942386,-2.21998638263031,13.864985314515081,1.8012565416560307,9.84374239022874,-4.775085014820064,51.61290322580645,-14.075958050012702,4.021242924286349,12,-1.5,-4.284999847412109,-4.7050018310546875,-3.2250022888183594,3.8899993896484375,0,0.0346341761147102,-3.111106401616299,101.87000274658205,1.0844306037285616,102.51000213623048,1.0550472200786323,103.94000244140624,0.0346341761147102 8070,2023-12-19,104.63999938964844,104.7699966430664,102.4800033569336,102.4800033569336,82200.0,0.020878042825838383,-1.1203680483195875,3.1304179566564114,81.70963999755169,72.33228971752743,-4.393053220466982,-8.46378384522464,-7.463882508091757,-4.154817265809555,14.748374509237063,2.2899932861328125,3.7078511719333704,7.351498794555667,-1.171487321774407,15.87448491088574,3.090005736390623,11.612991852720711,-5.721572502393698,73.73570421334429,-0.01431440656425309,4.261493058165038,12,-3.4650001525878906,-6.404998779296875,-6.845001220703125,-5.365001678466797,2.8499984741210795,1,-0.0012423284993904327,3.087896978436567,102.5,-3.111106401616299,101.87000274658205,1.0844306037285616,102.51000213623048,-0.0012423284993904327 8071,2023-12-20,104.69000244140624,106.91000366210938,103.5,104.37000274658205,44000.0,0.0004778579133166705,-2.31067482935754,0.1481482789678974,81.14229023772083,73.44669450132929,-3.579441987677967,-7.950307839477844,-7.548558049068063,-4.314889871010465,15.783761747391157,3.410003662109375,4.100679924939442,6.785001754760728,-2.016156169473007,15.586159678994463,2.3844227926438606,11.185580716877595,-4.7451553183671535,63.961040569528784,-14.042535905501246,4.400578962116865,12,-2.534999847412095,-6.124999999999986,-6.895004272460923,-5.415004730224595,3.1800003051758097,2,0.007068467346571294,-1.1203680483195875,104.63999938964844,3.087896978436567,102.5,-3.111106401616299,101.87000274658205,0.007068467346571294 8072,2023-12-21,104.0199966430664,105.72000122070312,102.22000122070312,105.72000122070312,57200.0,-0.006399902404385038,3.1176359711519908,-5.312519371528498,75.94866820069991,74.69465978147372,-2.498031733909599,-6.866003347123453,-6.919146044761675,-3.756613916558422,16.610489840352322,3.5,4.687443218582146,5.628496170043945,-3.403938020648468,14.660930360736359,1.1122790746977387,10.144713265390152,-2.9607244737760823,53.08432953019802,-23.449286917418092,4.516217095346204,12,-1.8649940490722656,-5.454994201660156,-8.197498321533203,-4.744998931884766,3.1100006103515483,3,0.014420304253105254,-2.31067482935754,104.69000244140624,-1.1203680483195875,104.63999938964844,3.087896978436567,102.5,0.014420304253105254 8073,2023-12-22,105.83999633789062,105.9000015258789,104.70999908447266,104.70999908447266,31700.0,0.017496632893282626,-1.1062041306857695,-0.6647024768538257,76.55025915675964,75.3470196176789,-3.444981181117285,-8.1849609197225,-8.710103954320886,-5.689911920875417,17.900412841069954,1.8800048828125,5.151769614463191,6.863996124267572,-2.5189121734803166,16.24690442201546,2.172541975393628,11.555450273141517,-3.8446071297492495,82.62976155679189,6.678218717413273,4.691454148873945,12,-3.1349945068359375,-7.274993896484375,-10.362497329711914,-6.564998626708984,-0.8599929809570312,4,-0.017290195247342433,3.1176359711519908,104.0199966430664,-2.31067482935754,104.69000244140624,-1.1203680483195875,104.63999938964844,-0.017290195247342433 8074,2023-12-26,105.16000366210938,106.58000183105469,103.6999969482422,106.2699966430664,51800.0,-0.006424723160518564,2.329478953055043,-0.9822970609880427,73.665486638479,75.43665232931674,-2.0317761231057574,-6.94259124797172,-8.004826097880425,-5.108203264139149,18.957143173220476,2.880004882812486,5.218425579955692,5.601003265380854,-3.798242332902305,15.000248863664012,0.9013804662392744,10.300626064522433,-2.94000244140625,62.68658658788928,-11.439955399653883,4.699622799141583,12,-1.6450004577636719,-6.595001220703125,-9.682504653930664,-5.885005950927734,-0.12000274658203125,1,0.00817794742305522,-1.1062041306857695,105.83999633789062,3.1176359711519908,104.0199966430664,-2.31067482935754,104.69000244140624,0.00817794742305522 8075,2023-12-27,105.73999786376952,106.62000274658205,104.08000183105469,104.95999908447266,50200.0,0.005515349766663347,-1.000006007413159,-0.7027060465052213,73.18840379400484,75.19595290966593,-1.9586595176660921,-6.868184152975701,-8.614171205370383,-5.766223517024727,19.78837172914879,2.540000915527358,5.558076659881536,5.541997528076152,-3.70472738354853,14.788722439700834,0.918635072263811,10.165359983888493,-2.7695962524413886,75.05319425827327,1.9946023029822584,4.6233624558123445,12,-1.9099960327148295,-7.174995422363267,-10.262498855590806,-6.465000152587876,-4.8499984741210795,2,0.00614716794978909,2.329478953055043,105.16000366210938,-1.1062041306857695,105.83999633789062,3.1176359711519908,104.0199966430664,0.00614716794978909 8076,2023-12-28,105.62999725341795,106.45999908447266,104.80999755859376,105.19000244140624,53400.0,-0.0010402932908442075,-1.7499920527444528,0.5640967956492924,67.91994177785742,74.90140641510098,-1.7698404112058341,-5.938780895339377,-8.520575209501132,-5.7374371380692395,20.195899747982676,1.650001525878892,5.729630384870092,4.718497085571272,-3.832881242454178,13.269875413596722,0.4428079215585541,8.99418624958399,-2.029259313964829,77.49988295819209,7.398960156218024,4.2756891640127215,12,-1.799995422363267,-7.0649948120117045,-10.152498245239244,-7.784999847412095,-5.0999984741210795,3,0.017608640146882015,-1.000006007413159,105.73999786376952,2.329478953055043,105.16000366210938,-1.1062041306857695,105.83999633789062,0.017608640146882015 8077,2023-12-29,103.04000091552734,105.87000274658205,102.91000366210938,105.87000274658205,62000.0,-0.024519515338781273,1.0918707910301992,-6.431898181061571,64.6651390250758,74.24135358492357,1.0093906803303128,-2.6165924120732313,-6.000951488061531,-3.2082947410274016,19.96664633828485,2.9599990844726705,5.710152639680459,1.578500747680664,-5.92063401176901,9.077635507130339,-2.171066632044173,5.328068127405501,3.8700027465820312,3.503969959508662,-64.70091102275977,3.74956737972484,12,0.7900009155273438,-4.474998474121094,-7.522500991821289,-5.245002746582031,-4.9800033569335795,4,0.04687501735383681,-1.7499920527444528,105.62999725341795,-1.000006007413159,105.73999786376952,2.329478953055043,105.16000366210938,0.04687501735383681 8078,2024-01-02,105.33999633789062,105.66000366210938,103.11000061035156,103.11000061035156,59000.0,0.022321383947277118,-1.287002634369975,-0.787983846182875,66.84723467269421,73.51522927787148,-0.8343652236704884,-4.266631378650899,-8.270285244632873,-5.5682032002333415,21.11671420874656,2.6200027465820312,5.367525635151168,3.3269962310791072,-3.554581838921152,10.208574301079366,-0.11379280392102942,6.767785266079244,1.4900073242187517,65.49847103605532,-1.222673437920065,3.4407890350001313,1,-0.774993896484375,-6.774993896484375,-9.82249641418457,-7.5449981689453125,-6.079994201660142,1,0.01699260468726127,1.0918707910301992,103.04000091552734,-1.7499920527444528,105.62999725341795,-1.000006007413159,105.73999786376952,0.01699260468726127 8079,2024-01-03,102.0,105.70999908447266,101.69000244140624,105.23999786376952,57900.0,-0.03170682033419847,-1.082903602622453,-1.452916623900914,54.211034566802496,70.4598286744549,2.712495259964342,-0.4495666434987413,-4.883646395797399,-2.3011246013341236,22.403940276817792,4.0199966430664205,5.1241495660647445,-0.3305000305175838,-6.527916275083172,5.866916214048004,-3.4292081528003706,2.768208091765203,4.751603662109375,6.287982543699037,-55.08949206949349,3.098708122282792,1,2.3000030517578125,-3.43499755859375,-6.1399993896484375,-4.2050018310546875,-3.1200027465820455,2,0.02921571918562349,-1.287002634369975,105.33999633789062,1.0918707910301992,103.04000091552734,-1.7499920527444528,105.62999725341795,0.02921571918562349 8080,2024-01-04,101.18000030517578,103.0999984741211,100.5999984741211,102.7699966430664,48600.0,-0.008039212694355036,1.2222222222222223,0.49073993401982446,42.24717637079584,66.13814935590769,3.3414712298882563,0.8329216335476843,-3.9907539767731066,-1.573123231061814,23.60283799068253,2.5,4.906480498771103,-1.4169998168945312,-6.852635677331563,4.0186360435425,-4.134817747113047,1.3008181133239844,5.369139308105474,9.897641137274405,-45.61118393218568,2.717817930218516,1,2.4300003051757812,-2.6149978637695312,-5.185001373291016,-3.3850021362304688,0.879997253417983,3,0.03814983789987303,-1.082903602622453,102.0,-1.287002634369975,105.33999633789062,1.0918707910301992,103.04000091552734,0.03814983789987303 8081,2024-01-05,99.94000244140624,101.16999816894531,99.33999633789062,100.4499969482422,63200.0,-0.012255365289874476,-1.140344615274791,0.32075200092130535,42.70300128889697,62.44418636570735,4.287723825623203,2.4472702387496383,-2.757824317165742,-0.4149059586962096,24.263673344142784,1.8400039672851562,4.533085389419512,-2.8149978637695483,-7.693889080138661,2.063893352599564,-5.254443471954104,-0.37555225558499217,6.252188703525405,9.188445859976559,-44.13634632873713,2.439445608184555,1,3.0399971008300923,-1.3749999999999858,-3.94500350952147,-2.1450042724609233,0.8199996948242472,4,0.009505672653942199,1.2222222222222223,101.18000030517578,-1.082903602622453,102.0,-1.287002634369975,105.33999633789062,0.009505672653942199 8082,2024-01-08,100.7300033569336,101.33999633789062,99.6500015258789,100.16999816894531,33500.0,0.007904751813374578,-1.1124955296473786,-1.098061215330699,46.79053850872651,59.13755073814812,3.3323962210987332,1.8306755095769063,-3.5693928329204,-1.2695115551059928,24.371212128329304,1.6899948120117188,3.759492896494777,-2.0754970550537166,-6.841724529635087,2.690730419527654,-4.458610792344402,0.3076166822369686,4.9140122034347655,21.821136887088603,-30.543798182914085,2.383113737290688,1,2.2499961853027344,-2.1650009155273438,-5.167505264282227,-2.9350051879882812,0.0,0,-0.0019855511860553676,-1.140344615274791,99.94000244140624,1.2222222222222223,101.18000030517578,-1.082903602622453,102.0,-0.0019855511860553676 8083,2024-01-09,100.31999969482422,100.31999969482422,99.12000274658205,99.91999816894531,66700.0,-0.0040703231256385974,4.999961853172791,0.7142818217735453,43.785626887504606,55.817566321373185,3.2151518253639324,2.557683628379948,-3.272241162870017,-0.9215641269637871,24.396767977751775,1.6100006103515483,2.967423193910548,-2.6035007476806697,-6.964228382966411,1.7572268876050714,-4.78386456532354,-0.4231369300377992,4.819694327745921,18.209372004389913,-32.83582936111409,2.180363817642868,1,2.5500030517578267,-0.8149986267089844,-5.022500991821289,-2.5250015258789062,2.5400009155273438,1,-0.022527932048499122,-1.1124955296473786,100.7300033569336,-1.140344615274791,99.94000244140624,1.2222222222222223,101.18000030517578,-0.022527932048499122 8084,2024-01-10,102.80999755859376,102.80999755859376,99.9000015258789,99.9000015258789,45200.0,0.024820552944020857,-1.0000000000000098,7.274962330008237,44.88540118965783,52.67278825422352,0.39867445035204696,0.3776683806349723,-5.844937598583556,-3.462163990591435,24.6668589119536,2.909996032714858,2.431958747848512,-0.2980026245117102,-4.276662178327868,3.6806569293044475,-2.287332401419789,1.6913271523963687,1.7277273363775691,92.71353701410514,42.69869085587848,1.9893297769080813,1,-0.01999664306642046,-2.379997253417983,-7.5124988555908345,-5.014999389648452,-1.909996032714858,2,-0.03452967130302731,4.999961853172791,100.31999969482422,-1.1124955296473786,100.7300033569336,-1.140344615274791,99.94000244140624,-0.03452967130302731 8085,2024-01-11,103.7699966430664,103.97000122070312,101.95999908447266,102.37000274658205,48800.0,0.009337604389354492,1.2333319204848896,0.4810982148241101,47.55317348652745,50.4098139996313,-0.972416636513671,-0.32241850465510424,-6.9362131575751675,-4.462267676483322,24.762517243710803,2.0100021362304688,1.718851438811953,0.4864967346191378,-3.2664633498914526,4.239456819129728,-1.3899833076361574,2.362976776874433,0.22595603706599832,95.87619297812329,45.6580885460196,1.8764800422552985,1,-1.2749938964843608,-3.0649948120117188,-8.13499641418457,-5.974998474121094,-2.899993896484361,3,-0.047123441725341775,-1.0000000000000098,102.80999755859376,4.999961853172791,100.31999969482422,-1.1124955296473786,100.7300033569336,-0.047123441725341775 8086,2024-01-12,105.43000030517578,105.6999969482422,102.81999969482422,104.0,53300.0,0.01599695206524121,1.9238645913613008,1.0214332425068224,53.56241846292395,49.17617838161442,-2.9768174617790066,-1.9658626022635985,-8.671258037924432,-6.125028033672223,23.988829378629298,2.879997253417983,1.113162788808097,2.072000503540039,-1.7933062746802335,5.937307281760312,0.13934711442990988,4.004653892650168,-6.309997558593736,95.89670393633023,44.139244970370044,1.9326533891101343,1,-3.0149993896484375,-4.099998474121094,-9.795000076293945,-7.635002136230469,-5.7399978637695455,4,-0.031964362485319864,1.2333319204848896,103.7699966430664,-1.0000000000000098,102.80999755859376,4.999961853172791,100.31999969482422,-0.031964362485319864 8087,2024-01-16,104.38999938964844,106.48999786376952,104.38999938964844,105.0199966430664,55900.0,-0.009864373636697121,-5.666690887072313,-0.440557425853505,46.186221643584474,46.880510267268896,-1.927922409004779,-0.8198284950193226,-7.411091086341685,-5.097531852132363,22.878259172166075,2.0999984741210795,0.42313003197273247,0.9379997253417969,-2.9319121994501245,4.807911650133718,-0.9969562370541638,2.8729556877377576,-5.138396759033185,71.50610766045557,22.6766737878729,1.9349559623959578,1,-1.5849990844726562,-2.884998321533203,-8.412500381469727,-6.595001220703125,-5.0,1,-0.034773419624887114,1.9238645913613008,105.43000030517578,1.2333319204848896,103.7699966430664,-1.0000000000000098,102.80999755859376,-0.034773419624887114 8088,2024-01-17,105.68000030517578,105.83999633789062,103.58999633789062,103.58999633789062,45800.0,0.012357514350701981,-1.153105960772575,-3.3174810778080532,51.32517067961928,46.55985872424854,-3.536525185084372,-1.9075603964441399,-8.47816030649551,-6.379889392078411,21.96895655809489,2.25,-0.07678728332668072,2.037500762939459,-1.8793321545031887,5.954333680382106,0.07908430421814217,3.9959172216607755,-6.138861865234361,87.70867968565507,38.953613024068204,1.958416458721321,1,-2.875,-3.5249977111816406,-9.27750015258789,-7.885002136230469,-6.459999084472656,2,-0.04683948650594161,-5.666690887072313,104.38999938964844,1.9238645913613008,105.43000030517578,1.2333319204848896,103.7699966430664,-0.04683948650594161 8089,2024-01-18,106.0500030517578,106.19000244140624,104.76000213623048,105.86000061035156,40300.0,0.0035011614829063564,5.085091877151082,0.09091008647846849,50.79857097205425,47.51001367994392,-3.656097077353209,-2.1059421033500456,-8.62213836046962,-6.765088036720854,21.38264447311404,1.4300003051757528,-0.34118550518014956,2.2300033569335795,-1.789243688314528,6.249250402181687,0.2203798343095258,4.239626879557633,-6.230910234863259,90.28708762521975,43.00549651219747,2.009623522624056,1,-3.245002746582017,-3.8950004577636577,-10.83500480651854,-8.255004882812486,-7.2300033569335795,3,-0.030080173027900337,-1.153105960772575,105.68000030517578,-5.666690887072313,104.38999938964844,1.9238645913613008,105.43000030517578,-0.030080173027900337 8090,2024-01-19,104.51000213623048,106.77999877929688,103.87000274658205,106.77999877929688,40000.0,-0.01452146036031432,1.563876948103223,-11.947197237392402,47.312871127642346,48.02222143980451,-1.7813928638806686,-0.6073170703958652,-6.847748209883392,-5.194624996217968,20.097052921824137,2.9099960327148295,-0.9064070788314069,0.696502304077157,-3.3175783406516217,4.710582948805936,-1.3105380182872324,2.7035426264415463,-4.424073117460949,42.676839195060516,-0.7500235204536523,2.007040322364389,1,-1.5600013732910298,-1.8050003051757955,-9.295003890991225,-6.7150039672851705,-6.800003051757827,4,-0.034542154210712606,5.085091877151082,106.0500030517578,-1.153105960772575,105.68000030517578,-5.666690887072313,104.38999938964844,-0.034542154210712606 8091,2024-01-22,105.43000030517578,105.8000030517578,104.25,104.91999816894531,43700.0,0.008802967659938155,1.4799897461563682,-0.2246708768439145,56.23369749069708,49.07146132669014,-2.0570600878417338,-1.5484223553360152,-7.521057829309399,-6.068762067741133,18.28661984343878,1.5500030517577983,-0.9355600448793524,1.57950057983399,-2.4819599655900078,5.640961125257988,-0.45122969287800174,3.610230852545982,-4.942427100774609,57.68033100545298,8.823304140158733,2.030730272711999,1,-2.479999542236328,-2.414997100830078,-9.995000839233398,-7.635002136230469,-4.050003051757827,0,-0.043251423175514114,1.563876948103223,104.51000213623048,5.085091877151082,106.0500030517578,-1.153105960772575,105.68000030517578,-0.043251423175514114 8092,2024-01-23,105.5199966430664,106.47000122070312,104.98999786376952,105.5,33100.0,0.0008536122320983441,-1.846157796280623,0.03920893981779287,50.53066130569716,49.820909595378204,-1.5602148010833048,-1.6024384265625855,-7.30858724086724,-6.1325060294465175,17.043428351795004,1.480003356933608,-0.6020363874901449,1.5944969177246122,-2.534971867351075,5.7239657028002995,-0.4702374748132314,3.659231310262456,-4.654877904171485,60.50153066105425,13.181555473134352,2.0647343925378467,1,-2.1799964904785156,-2.504993438720703,-7.689998626708984,-7.724998474121094,-3.149993896484361,1,-0.05525013634506448,1.4799897461563682,105.43000030517578,1.563876948103223,104.51000213623048,5.085091877151082,106.0500030517578,-0.05525013634506448 8093,2024-01-24,104.01000213623048,106.97000122070312,104.01000213623048,106.18000030517578,33200.0,-0.01431003179372392,-1.728112057266236,-108.51812285387186,56.64244051920239,51.12724729866093,0.5903315270946763,-0.24935661012240473,-5.502922573721563,-4.62042103085939,15.52368825727035,2.959999084472642,-0.18697976884033096,0.17600212097168821,-3.8547698714810963,4.206774113424473,-1.8393838752547111,2.1913881171980876,-2.789990594911444,4.516111566413933,-46.011546535533796,2.0153859962263923,1,0.45499801635740766,-0.9650001525879048,-4.8925037384033345,-5.87500381469728,-3.540000915527358,2,-0.044418831378648105,-1.846157796280623,105.5199966430664,1.4799897461563682,105.43000030517578,1.563876948103223,104.51000213623048,-0.044418831378648105 8094,2024-01-25,106.0199966430664,106.2300033569336,104.38999938964844,105.0500030517578,46700.0,0.01932501168688816,1.6474743538374563,-0.4470020321630325,64.82842736223846,53.04671995151771,-1.0241388534301024,-2.310056970849388,-7.201334644050661,-6.60719512176513,14.382628035852035,2.220001220703111,0.17036546224571225,2.1429969787597685,-1.9649452580832474,6.250939215602784,0.08902586033826765,4.196968097181269,-4.33998592739664,69.35467595976586,13.122173577260476,2.053971118421505,1,-1.1249961853027344,-2.974994659423828,-6.724996566772461,-7.884998321533203,-3.8699951171875,3,-0.06413880058171073,-1.728112057266236,104.01000213623048,-1.846157796280623,105.5199966430664,1.4799897461563682,105.43000030517578,-0.06413880058171073 8095,2024-01-26,106.38999938964844,106.6500015258789,105.3499984741211,106.18000030517578,30400.0,0.003489933581376281,2.5616358182749286,0.21649533188085163,70.87378065461714,54.97020463948362,-1.0989800248584345,-2.770933620327142,-7.286427195592594,-6.948237079633799,13.2285346815885,1.3000030517578125,0.6790997648543993,2.4804996490478572,-1.6991611274183498,6.660160425514064,0.39066926081476083,4.570330037280954,-4.286789433576004,80.40533748482488,17.469343082461734,2.089830388233102,1,-1.1100006103515625,-3.3449974060058594,-6.782499313354492,-8.255001068115234,-6.8899993896484375,4,-0.07115330142168197,1.6474743538374563,106.0199966430664,-1.728112057266236,104.01000213623048,-1.846157796280623,105.5199966430664,-0.07115330142168197 8096,2024-01-29,107.48999786376952,107.6500015258789,105.91999816894531,106.9000015258789,31000.0,0.010339303322038695,2.8021898789362485,2.809518619436808,71.4466905553292,57.77692340745525,-2.0965082397069494,-3.9257141877250916,-8.175704289490227,-7.996138168237124,12.148677700482102,1.7300033569335938,1.0508710906609338,3.48749809265135,-0.9293906667154346,7.904386852018135,1.2790537129679649,5.695942472334735,-4.997444606526628,95.60429425992723,26.332890866845574,2.208444379683392,1,-1.8699989318847514,-4.104995727539048,-7.784997940063462,-9.354999542236314,-5.309997558593736,0,-0.09098519837810226,2.5616358182749286,106.38999938964844,1.6474743538374563,106.0199966430664,-1.728112057266236,104.01000213623048,-0.09098519837810226 8097,2024-01-30,107.87000274658205,108.4000015258789,107.2300033569336,107.94000244140624,28900.0,0.00353525807391053,1.363637764813773,-0.11864428697041969,73.99874476297474,60.29620941671696,-2.1578868360112438,-4.137443042439742,-8.283679760912179,-8.422698422752475,11.995609857724839,1.1699981689453125,1.3357032032661067,3.6260028839111413,-1.0875170728617434,8.339522840684026,1.269242905524706,5.982762862297577,-4.86170466247556,87.92713318943522,11.692892058552914,2.3567599783864424,1,-1.7350006103515767,-4.110000610351577,-7.51000022888185,-9.405002593994155,-6.910003662109389,1,-0.06016506283411338,2.8021898789362485,107.48999786376952,2.5616358182749286,106.38999938964844,1.6474743538374563,106.0199966430664,-0.06016506283411338 8098,2024-01-31,107.12999725341795,108.86000061035156,106.97000122070312,108.37999725341795,52100.0,-0.006860160140188198,-1.4076547025493433,17.85722070845412,65.45063897528192,61.92421697263116,-1.3304836331964935,-3.432442431244297,-7.263351904474533,-7.732906340924146,11.893213268128902,1.8899993896484375,1.3510123646635606,2.796497344970689,-2.070136676513769,7.663131366455147,0.36318033422845986,5.229814355712918,-3.4746947562987742,61.297474619895496,-12.321333369719767,2.433317010742232,1,-0.7649955749511577,-3.1399955749511577,-6.769994735717759,-8.664997100830064,-4.209999084472642,2,-0.04443194836994213,1.363637764813773,107.87000274658205,2.8021898789362485,107.48999786376952,2.5616358182749286,106.38999938964844,-0.04443194836994213 8099,2024-02-01,104.9800033569336,107.6999969482422,100.5500030517578,107.56999969482422,74900.0,-0.020069018497204993,4.01755569475896,2.0719970703125,53.98815708608393,62.66591541245799,0.7283644803813161,-1.1043687703157161,-4.841600548768071,-5.625220816023344,12.035229448973318,7.149993896484403,1.5803462178351708,0.49750328063964844,-4.249314505633976,5.2443210669132725,-1.8759056124971636,2.8709121737764605,3.8799972534179688,53.30928527884489,-16.77144942882122,2.373408893136815,2,-0.27500152587890625,-0.9900016784667969,-4.345001220703125,-6.515003204345703,-1.9800033569335938,3,-0.042960582892118904,-1.4076547025493433,107.12999725341795,1.363637764813773,107.87000274658205,2.8021898789362485,107.48999786376952,-0.042960582892118904 8100,2024-02-02,105.04000091552734,105.4499969482422,103.19000244140624,103.3000030517578,57300.0,0.0005715141615090236,-1.3061179209111637,-0.671814796922321,48.563008040948,61.8136165847081,0.8397635729323412,-0.9068523134179713,-4.5958157893361715,-5.7338345645250115,12.637308542205478,2.259994506835966,1.6007607104131552,0.36450080871581747,-4.123791514963941,4.8527931323955755,-1.8796453531240616,2.6086469705556965,3.8199996948242188,54.03127777247329,-12.255820296654903,2.244146161839879,2,-0.33499908447265625,-1.0499992370605469,-3.999998092651367,-6.575000762939453,-1.7799987792968608,4,-0.02751332220543834,4.01755569475896,104.9800033569336,-1.4076547025493433,107.12999725341795,1.363637764813773,107.87000274658205,-0.02751332220543834 8101,2024-02-05,100.88999938964844,104.91000366210938,100.87000274658205,104.16999816894531,96600.0,-0.039508772750452614,-1.4337413077548966,-1.8850590840330455,39.508388678485794,60.588919626129055,4.780792258233589,3.4972769900014526,-0.1800165601937067,-1.618753664837044,13.74160354738736,4.169998168945298,1.4972334102379108,-3.833000564575201,-8.126143217906815,0.46014208875641316,-5.979571891241008,-1.686429237909394,7.803801269531249,4.091413210332809,-58.99354658583352,2.1465713266658097,2,3.81500244140625,3.1000022888183594,0.30750274658203125,-2.424999237060547,3.3499984741210795,0,-0.013777375340048414,-1.3061179209111637,105.04000091552734,4.01755569475896,104.9800033569336,-1.4076547025493433,107.12999725341795,-0.013777375340048414 8102,2024-02-06,100.52999877929688,102.41000366210938,100.08999633789062,100.08999633789062,64800.0,-0.0035682487117598694,-9.545429324455542,-0.1341471357195359,33.65078088707371,58.03429077811476,4.87073344503608,4.0491263017210315,0.3848594901684521,-1.2999536693412779,15.052802752597433,2.32000732421875,1.578907844195001,-4.183000946044928,-8.516052324613014,0.15005043252315886,-6.349526635328971,-2.0164752567608843,8.000925927734372,5.017129156800075,-52.683039980561425,2.16652568928404,2,3.9449996948242188,3.460002899169922,0.6675033569335938,-2.0649986267089844,3.6699981689453267,1,0.016413026419122012,-1.4337413077548966,100.88999938964844,-1.3061179209111637,105.04000091552734,4.01755569475896,104.9800033569336,0.016413026419122012 8103,2024-02-07,98.05999755859376,100.1999969482422,97.3499984741211,100.1999969482422,64600.0,-0.024569792606142782,1.6635507354881165,-4.8636079900124844,27.619020752818614,53.899912265957,7.161026221605354,6.683815274255537,3.0397718979306063,1.1186962108729404,16.475593815010768,3.1800003051757812,1.2993903738888548,-6.540002059936512,-11.436648512014202,-1.6433556078588225,-8.988325285975364,-4.09167883389766,10.133290013671854,6.859895547307909,-44.78836494551368,2.4483232260388474,2,5.045001983642564,5.045001983642564,3.1375045776367045,0.4050025939941264,9.610000610351548,2,0.029573746666127,-9.545429324455542,100.52999877929688,-1.4337413077548966,100.88999938964844,-1.3061179209111637,105.04000091552734,0.029573746666127 8104,2024-02-08,99.26000213623048,99.36000061035156,98.0,98.31999969482422,55400.0,0.012237452656672643,1.3859672605105005,-0.4392536025726107,35.00856183035809,49.91488795215044,5.477268005851187,5.48545989214972,2.0633898314035406,-0.12284998151240245,17.576469157359547,1.3600006103515625,1.1521948669299604,-5.162497711181629,-10.563721512575157,0.23872609021189817,-7.8631096118784,-2.4618858104848584,8.282688090146465,23.58029656686614,-27.996451318895204,2.700611900696765,2,3.844997406005845,3.844997406005845,2.305000305175767,-0.7950019836425923,7.089996337890611,3,0.036872818395587315,1.6635507354881165,98.05999755859376,-9.545429324455542,100.52999877929688,-1.4337413077548966,100.88999938964844,0.036872818395587315 8105,2024-02-09,98.87999725341795,99.13999938964844,98.0,99.0999984741211,49700.0,-0.0038283787490854815,6.5999186206195,-0.23404324394520995,30.70122987449487,45.387614543168844,5.2299325227273386,5.7764986475826845,2.684620654047251,0.20691424353938714,18.337924572053765,1.260002136230483,0.9757797152282706,-5.298002624511739,-11.239307779667413,0.6433025306439362,-8.268655202089576,-2.3273500469339012,8.051131467823637,20.238065203021293,-29.303944905763473,2.9706525775778343,2,4.225002288818374,4.225002288818374,2.5525054931640767,-0.4149971008300639,7.720001220703139,4,0.04166669560096126,1.3859672605105005,99.26000213623048,1.6635507354881165,98.05999755859376,-9.545429324455542,100.52999877929688,0.04166669560096126 8106,2024-02-12,102.05999755859376,103.02999877929688,98.83000183105469,99.0,66200.0,0.03216019815439353,-1.4705908752277603,-13.909002635593563,41.37587689522522,41.76285144675224,1.3395534462903242,2.457055676393523,-0.1606476490312474,-2.971654532286763,18.000317210103194,4.1999969482421875,0.5244867047483694,-1.9495021820068246,-7.932308086403822,4.033303722390173,-4.940905134205323,1.041900770191674,4.296263347820599,82.92251463755701,33.33062910600026,2.9914029521984986,2,1.045001983642564,1.045001983642564,-0.972496032714858,-3.5949974060058736,4.950004577636719,0,0.0117578346692373,6.5999186206195,98.87999725341795,1.3859672605105005,99.26000213623048,1.6635507354881165,98.05999755859376,0.0117578346692373 8107,2024-02-13,100.76000213623048,102.0500030517578,99.97000122070312,100.62000274658205,68400.0,-0.01273756078248911,-1.8888865341414058,0.045751471028223585,41.81360453228177,39.13651428641889,1.704141071264587,3.6587427106912713,1.4439533676197271,-1.6600489125395512,17.409474041791967,2.089996337890639,-0.12838800892014035,-3.0679977416992017,-9.220052623408165,3.0840571400097616,-6.1440251825536905,0.008029699155287062,5.055883024246285,60.035272515779525,4.545733929904301,3.076027440854485,2,1.7649955749511577,2.344997406005845,0.012498855590806102,-2.2950019836425923,7.009994506835923,1,0.03453747175227306,-1.4705908752277603,102.05999755859376,6.5999186206195,98.87999725341795,1.3859672605105005,99.26000213623048,0.03453747175227306 8108,2024-02-14,100.7300033569336,101.43000030517578,99.88999938964844,100.9800033569336,55900.0,-0.00029772507603098575,1.6782766764854178,-1.7857220708446866,35.198684346472575,37.04879509312874,0.8167157157036087,3.477161836234089,1.7113094875898867,-1.6133870255615932,17.16383965038937,1.5400009155273438,-0.9427725718021662,-2.85049667358399,-9.086546450454122,3.385553103286142,-5.968521562019049,0.2675282148510689,4.577928602361837,54.27443378654678,0.5164869606050644,3.1180248884350648,2,0.6699943542480469,2.3749961853027344,0.04249763488769531,-2.265003204345703,5.709999084472642,2,0.034448460991436614,-1.8888865341414058,100.76000213623048,-1.4705908752277603,102.05999755859376,6.5999186206195,98.87999725341795,0.034448460991436614 8109,2024-02-15,102.86000061035156,102.98999786376952,101.19000244140624,101.51000213623048,43500.0,0.02114560887951522,1.2360289065277021,-5.399993896484318,41.00866555976348,36.209423706330455,-1.8390216692942971,1.1551490872045491,-0.19488481895925247,-3.6932491263559655,16.57577305058659,2.2599945068359233,-1.8531862864791435,-0.5609992980957088,-6.6934217327646195,5.571423136573202,-3.627210515430164,2.5052119192387465,1.970455339833407,96.62031391250008,44.32324183088292,3.066211217334456,2,-1.7299995422363281,0.24499893188476562,-1.6724987030029297,-4.395000457763672,2.260002136230483,3,0.04676256591534256,1.6782766764854178,100.7300033569336,-1.8888865341414058,100.76000213623048,-1.4705908752277603,102.05999755859376,0.04676256591534256 8110,2024-02-16,100.9000015258789,103.33000183105469,100.62000274658205,102.63999938964844,59200.0,-0.01905501723548897,-1.3565256331580948,-1.2888887633020192,33.91899811815777,35.58838031073846,-0.590094321034428,2.98381057244967,1.964308697886537,-1.6783554688186797,16.443801388929515,2.709999084472642,-2.6265798160333276,-2.340498352050787,-8.549986425353197,3.868989721251623,-5.445242388701999,0.7642456846004251,3.4816269757422305,45.99999321831597,-0.7851742017794408,3.104744036651208,2,-0.5600013732910156,2.204998016357422,0.7099990844726562,-2.4350013732910156,3.6800003051757812,4,0.05401384406168086,1.2360289065277021,102.86000061035156,1.6782766764854178,100.7300033569336,-1.8888865341414058,100.76000213623048,0.05401384406168086 8111,2024-02-20,100.87000274658205,102.58000183105469,100.27999877929688,100.58000183105469,55200.0,-0.0002973119806065627,-4.168505421970768,-0.16666739745248882,32.62164793411603,35.47403220485427,-0.6294206716822686,2.7981313125786613,2.1672790023464046,-1.5975500394986568,16.347636918382925,2.3000030517578125,-3.105045962633028,-2.1424972534179574,-8.348350869945548,4.063356363109634,-5.245424061681746,0.960429554845831,3.0897279533890867,28.488449459733207,-12.551696830338539,3.102926808263795,2,-0.5300025939941548,2.2349967956542827,0.7299995422363139,-2.405002593994155,4.5400009155273295,1,0.05680574572734609,-1.3565256331580948,100.9000015258789,1.2360289065277021,102.86000061035156,1.6782766764854178,100.7300033569336,0.05680574572734609 8112,2024-02-21,99.69000244140624,100.6999969482422,98.8000030517578,100.33000183105469,83900.0,-0.011698228145590073,1.7536350468271276,-2.206887479939958,31.924205762381774,35.952386094805725,0.46812379464894605,3.709138024183531,3.4153258574522027,-0.41220839500530815,16.18610430406493,2.069999694824247,-3.5660500120891783,-3.0309978485107507,-9.288405244443524,3.2264095474220227,-6.159701546477137,0.09770584945563598,3.8731443250138966,19.646790937691517,-18.053052868699798,3.1287036979663903,2,0.974998474121108,3.4149971008300923,2.18249893188478,-1.2250022888183452,6.229995727539077,2,0.07342762077999399,-4.168505421970768,100.87000274658205,-1.3565256331580948,100.9000015258789,1.2360289065277021,102.86000061035156,0.07342762077999399 8113,2024-02-22,99.38999938964844,100.20999908447266,97.43000030517578,99.8000030517578,75300.0,-0.0030093594584283956,3.5203389199717154,0.6406313329995106,35.07740799412137,35.960035668557204,1.091400188685057,3.8422706713100467,3.8380311799218703,-0.11877336796530358,16.652515447255567,2.779998779296875,-3.5595388047961904,-3.100000762939459,-9.496607918423834,3.2966063925449163,-6.2983043406816535,0.09830281480273584,3.8003584792337506,33.220314874082696,-2.4015589653209446,3.1983035777421898,2,0.9900016784667969,3.7150001525878906,2.7650012969970703,-0.9249992370605469,6.090003967285156,3,0.08431429021913006,1.7536350468271276,99.69000244140624,-4.168505421970768,100.87000274658205,-1.3565256331580948,100.9000015258789,0.08431429021913006 8114,2024-02-23,99.22000122070312,99.72000122070312,98.48999786376952,98.79000091552734,55800.0,-0.0017104152328127897,-1.3883411725491266,-1.0487718645329727,34.55414418985691,36.388137259152984,1.402628934387053,3.664595446423874,4.093889974485435,0.058451018503490104,17.144132028182888,1.230003356933608,-3.4309283733359166,-2.9299991607665987,-9.259109693386975,3.3991113718537775,-6.094554427076787,0.2345561055435894,3.6199350844933917,30.33899072188278,-2.832181660004977,3.164555266310189,2,1.1599998474121094,3.884998321533203,3.260000228881836,-0.7550010681152344,4.19000244140625,4,0.07276759858773918,3.5203389199717154,99.38999938964844,1.7536350468271276,99.69000244140624,-4.168505421970768,100.87000274658205,0.07276759858773918 8115,2024-02-26,98.81999969482422,99.23999786376952,97.4800033569336,99.20999908447266,55500.0,-0.004031460602274661,6.822250856193846,-0.9069746810737922,43.141155895943,36.58427937034386,2.0039629062243733,3.6558295773891984,4.540123123030597,0.45240888475305496,17.605773805552563,1.7599945068359233,-2.935154250739359,-2.951500701904294,-9.116253804090093,3.2132524002815046,-6.0338772529972005,0.1308758491886124,3.6905403405077664,26.99027141377824,-9.452017626801286,3.082376551092901,2,1.5600013732910156,4.284999847412109,3.660001754760742,-0.3549995422363281,3.2399978637695455,0,0.06375230794589637,-1.3883411725491266,99.22000122070312,3.5203389199717154,99.38999938964844,1.7536350468271276,99.69000244140624,0.06375230794589637 8116,2024-02-27,97.70999908447266,99.27999877929688,97.05999755859376,99.23999786376952,104900.0,-0.011232550230514726,1.7577644460871944,3.923079932704686,41.098488041264254,36.50482198245302,2.717834858596447,4.211495308673875,5.565774688402797,1.5880113553512274,17.746902982696476,2.220001220703111,-2.704363074129276,-3.5725013732910185,-9.367817443406665,2.222814696824628,-6.470159408348849,-0.6748433382331882,4.490908457186677,17.85718777116804,-21.628235187153326,2.8976580350578245,2,2.4850006103515625,5.25,5.117502212524414,0.7550010681152344,5.75,1,0.07031013008855669,6.822250856193846,98.81999969482422,-1.3883411725491266,99.22000122070312,3.5203389199717154,99.38999938964844,0.07031013008855669 8117,2024-02-28,101.37999725341795,102.11000061035156,97.61000061035156,97.61000061035156,68300.0,0.03756010851839742,-1.3872700302140482,-2.4640520594395268,59.74178261868197,39.231832901587396,-0.9554433524260872,0.03199273382553258,1.8984343162710928,-2.0600123021090724,17.159080238315273,4.5,-2.255253649932669,0.4219970703124858,-4.477848906417762,5.321843047042734,-2.027925918052645,2.871920058677617,-4.31999969482419,85.54449671709585,40.19998952170057,2.4499229883651252,2,-1.1849975585937358,1.5800018310547017,1.6025047302246236,-2.914997100830064,2.4599990844726705,2,0.039751494553878164,1.7577644460871944,97.70999908447266,6.822250856193846,98.81999969482422,-1.3883411725491266,99.22000122070312,0.039751494553878164 8118,2024-02-29,102.37000274658205,102.72000122070312,100.5999984741211,101.83999633789062,84300.0,0.009765294140710923,2.4471495295219547,0.14058537947671237,59.23945416515933,41.257476079964704,-1.886763739873345,-1.4049357405657048,0.9432776180867819,-3.050804276989467,16.282706956820753,2.1200027465820312,-2.1979906585205526,1.6500022888183707,-2.3711956564799976,5.671200234116739,-0.36059668383080634,3.660601261467548,-5.310005187988281,93.81628537691364,43.83015742850072,2.010598972649181,2,-2.1750030517578267,0.5899963378906108,0.8074989318847514,-3.905002593994155,-0.42000579833984375,3,0.034678082710921876,-1.3872700302140482,101.37999725341795,1.7577644460871944,97.70999908447266,6.822250856193846,98.81999969482422,0.034678082710921876 8119,2024-03-01,100.47000122070312,103.08000183105469,99.7699966430664,103.08000183105469,43300.0,-0.018560139444192436,1.5364018497623488,-4.924469907440597,54.332436238421316,43.5256358711051,-0.4039118981607288,0.1474220823238852,2.83645846012557,-1.149392870851301,16.553212567102346,3.3100051879882812,-2.1030040731592123,-0.02449913024902628,-3.5099735086460555,3.460975248148003,-1.7672363194475338,1.7182380589494812,-3.1836035156249807,56.64453890354769,2.7758717485750495,1.7427371891985113,3,-0.40000152587890625,2.4899978637695312,3.2849998474121094,-1.9750022888183594,2.2999954223632812,4,0.049865652188308074,2.4471495295219547,102.37000274658205,-1.3872700302140482,101.37999725341795,1.7577644460871944,97.70999908447266,0.049865652188308074 8120,2024-03-04,102.1500015258789,102.1500015258789,100.52999877929688,100.9499969482422,44500.0,0.016721412210250808,1.6999942779759294,-0.4597717613081577,50.26707411108485,45.4862387796572,-2.1098234012885086,-1.8553138549386716,1.1000294622351277,-2.834805711857399,16.838336636691608,1.6800003051757812,-1.8315697378347124,1.8000011444091797,-1.0788520349961175,4.678854323814477,0.3605745547065311,3.2394277341118283,-4.515987573242171,84.5515009112177,32.93865858786096,1.4394265897026464,3,-2.0800018310546875,0.80999755859375,1.8199996948242188,-3.575000762939453,-2.0800018310546875,0,0.012334822490543518,1.5364018497623488,100.47000122070312,2.4471495295219547,102.37000274658205,-1.3872700302140482,101.37999725341795,0.012334822490543518 8121,2024-03-05,99.5,102.3000030517578,99.25,102.22000122070312,81300.0,-0.025942256351386805,1.1180540838384376,-2.266659037301266,46.53845654033871,47.11004442165241,0.36364778058950264,0.7222428283271825,3.6600336142990386,-0.20999237709094132,16.562394501803446,3.0500030517577983,-1.8969467406822673,-0.7805004119873047,-3.6715510693097,2.110550245335091,-2.2260257406485096,0.6650249166739002,-1.5392267746581894,34.552083507679605,-15.33462547326797,1.445525328661198,3,0.5699996948242188,3.4599990844726562,4.662500381469727,-0.9249992370605469,0.04000091552734375,1,0.025728618679334403,1.6999942779759294,102.1500015258789,1.5364018497623488,100.47000122070312,2.4471495295219547,102.37000274658205,0.025728618679334403 8122,2024-03-06,102.18000030517578,102.86000061035156,99.8000030517578,99.8000030517578,87200.0,0.02693467643392755,-1.5714294873233108,-0.8749985975384046,53.47720988915609,49.15446685443405,-2.152343949141354,-1.9265823033152571,0.9409218161770951,-2.8985751167025455,15.952065294056245,3.3600006103515625,-1.566301478848871,1.816999816894537,-1.1956420102061287,4.829641643995203,0.310678903344197,3.323320730444877,-3.912073363491203,76.5012768771688,26.047238020834328,1.506320913550334,3,-2.1100006103515625,0.779998779296875,2.322500228881836,-3.2449989318847656,-4.8300018310546875,2,0.012526901306263216,1.1180540838384376,99.5,1.6999942779759294,102.1500015258789,1.5364018497623488,100.47000122070312,0.012526901306263216 8123,2024-03-07,100.95999908447266,103.2699966430664,100.8000030517578,102.26000213623048,76200.0,-0.011939726140726248,-2.0493839951774184,-0.5462203999987204,45.23570570141994,50.3413070223855,-0.766861622350433,-0.5040220747563211,2.04815562233847,-1.6699079905322662,14.519247519146411,2.469993591308608,-1.225936879268673,0.4519985198974581,-2.3668528917532115,3.2708499315481276,-0.9574271859278838,1.8614242257228,-2.403347649425868,42.537326179662905,-1.9911910803709247,1.4094257058253379,3,-0.7950019836425781,2.0,3.9875030517578125,-1.6499977111816406,-3.44000244140625,3,0.02852612202391458,-1.5714294873233108,102.18000030517578,1.1180540838384376,99.5,1.6999942779759294,102.1500015258789,0.02852612202391458 8124,2024-03-08,102.91999816894531,103.26000213623048,101.38999938964844,101.38999938964844,57800.0,0.01941362026789184,-1.4444499850404096,-1.1769193750953544,55.06518461097568,51.66619910183357,-2.399114230686152,-2.2933454788849588,0.01776101435569899,-3.607999496389553,13.008998491272832,2.3000030517578267,-0.7022251177082381,2.2289978027343693,-0.7208849568608429,5.1788805623295815,0.7540564229367561,3.7039391825319825,-3.986279117256956,91.2935630251144,45.01167286295605,1.4749413797976074,3,-2.7550010681152344,-0.5400009155273295,2.2575035095214844,-3.3799972534179688,-5.6699981689453125,4,-0.009424807986401551,-2.0493839951774184,100.95999908447266,-1.5714294873233108,102.18000030517578,1.1180540838384376,99.5,-0.009424807986401551 8125,2024-03-11,103.0,103.93000030517578,102.0,103.08000183105469,65400.0,0.0007773205643024639,1.1685411558969259,-0.05228882018549915,55.32765346465497,53.24721748221031,-2.0381627996917473,-2.159584060480256,-0.15185592245266832,-3.696063150149044,11.301952721310478,1.9300003051757812,-0.23736969533243268,2.102999496459958,-0.8895039549084629,5.095502947828379,0.6067477707757547,3.5992512221441615,-3.7193787410013925,80.12819990316538,30.290379202746863,1.496251725684208,3,-2.229999542236328,-1.745002746582017,1.3475017547607422,-3.4599990844726562,-6.8799972534179545,0,-0.0022330423003261712,-1.4444499850404096,102.91999816894531,-2.0493839951774184,100.95999908447266,-1.5714294873233108,102.18000030517578,-0.0022330423003261712 8126,2024-03-12,103.26000213623048,103.70999908447266,102.41999816894531,102.97000122070312,53000.0,0.0025242925847619446,1.168078217663087,-3.6249284760635003,59.360243564328776,53.20482425394884,-1.5959348919216012,-2.4507253023412687,-0.4967533952504084,-3.9553520589488755,11.198390170020447,1.2900009155273438,0.2952814688965759,2.303001403808608,-0.8323934532980957,5.438396260915312,0.735303975255249,3.870698832361967,-3.5144429726141624,83.77727325627619,28.87624395170888,1.5676974285533547,3,-1.6700019836425923,-2.2750015258789205,1.0874996185302592,-3.720001220703139,-6.610000610351577,1,-0.03089291473379696,1.1685411558969259,103.0,-1.4444499850404096,102.91999816894531,-2.0493839951774184,100.95999908447266,-0.03089291473379696 8127,2024-03-13,104.23999786376952,104.6999969482422,103.0999984741211,103.0999984741211,53400.0,0.009490564664584644,-1.8070163697447748,3.931019967903786,62.27847240651866,53.54249294743322,-2.377606424652768,-3.3272297309415677,-1.468511083727364,-4.940584763052129,10.960041462997557,1.599998474121108,0.6876454109885657,3.108997344970689,-0.3499216381712813,6.567916328112659,1.3795378533996967,4.838456836541681,-4.07599458599725,88.2051332211739,29.299169555956354,1.729459491570987,3,-2.2649993896484233,-3.360000610351534,0.10750389099122515,-4.699996948242173,-6.0699996948242045,2,-0.04508822951420788,1.168078217663087,103.26000213623048,1.1685411558969259,103.0,-1.4444499850404096,102.91999816894531,-0.04508822951420788 8128,2024-03-14,104.1999969482422,104.91999816894531,102.97000122070312,104.6500015258789,107400.0,-0.0003837386449258018,2.9393962746896216,-0.39474106891889327,62.69111389878969,54.47123490969638,-2.2917209882192253,-3.1768133459008254,-1.4947141637059218,-4.8685838191481565,10.719814173715811,1.9499969482421875,1.255956822943702,2.8954967498779496,-0.8175094122681514,6.608502912024051,1.038993668804892,4.751999830951007,-3.4916744300135463,79.60335779927593,16.37814737410004,1.8565030810730523,3,-2.1149978637695455,-3.2099990844726705,0.0325031280517436,-4.659996032714858,-5.869995117187514,3,-0.06573895081324821,-1.8070163697447748,104.23999786376952,1.168078217663087,103.26000213623048,1.1685411558969259,103.0,-0.06573895081324821 8129,2024-03-15,107.66999816894531,107.69000244140624,102.93000030517578,103.3000030517578,277800.0,0.03330135626037212,1.158729334911119,-9.71100147500161,69.50197123427009,56.6084457011614,-5.1774628044056925,-6.6067149021342,-4.884288107118877,-8.259257438322493,11.50710896230975,4.7600021362304545,1.290739695684934,6.124998092651367,1.4813006283062151,10.76869555699652,3.803149360478784,8.44684682482395,-6.372041059616322,99.64843121480314,30.524477689002353,2.3218487321725765,3,-4.1999969482421875,-5.2949981689453125,-4.564998626708984,-8.129997253417969,-7.470001220703111,4,-0.09426954303419333,2.9393962746896216,104.1999969482422,-1.8070163697447748,104.23999786376952,1.168078217663087,103.26000213623048,-0.09426954303419333 8130,2024-03-18,106.3499984741211,108.95999908447266,105.48999786376952,107.1999969482422,73900.0,-0.012259679736903117,-1.7003903756809122,-0.19450787731501143,68.86461994636107,59.08913052405277,-3.5749886855244313,-5.119984555958453,-3.4711063250921086,-6.849555976464515,12.293011130957757,3.470001220703139,1.2460929800716372,4.532498550415042,-0.5689050191513729,9.633902119981457,1.9817967656318274,7.083200335198256,-4.029314111659744,60.09173937338649,-14.876119206916954,2.550701784783209,3,-1.9699974060058594,-3.3400001525878906,-3.2449989318847656,-6.80999755859375,-6.0,0,-0.08556651250291702,1.158729334911119,107.66999816894531,2.9393962746896216,104.1999969482422,-1.8070163697447748,104.23999786376952,-0.08556651250291702 8131,2024-03-19,106.5999984741211,107.76000213623048,106.0,106.54000091552734,49000.0,0.002350728759632714,-2.087724699174176,-0.07058548976312813,63.39835286634785,60.19147974374074,-3.030644951499255,-5.184509794584429,-3.583123049971533,-7.04070150015049,12.998356118589527,1.760002136230483,1.4644326891038872,4.495998764038092,-1.0089924876440932,10.000990015720276,1.7435031381969992,7.248494389879184,-3.6699981689453125,60.862336847326034,-12.240229766201892,2.7524956258410915,3,-1.7199974060058594,-3.5900001525878906,-3.4949989318847656,-7.05999755859375,-4.970001220703139,1,-0.09831140598077248,-1.7003903756809122,106.3499984741211,1.158729334911119,107.66999816894531,2.9393962746896216,104.1999969482422,-0.09831140598077248 8132,2024-03-20,107.01000213623048,107.29000091552734,106.12999725341795,106.91999816894531,47700.0,0.003846188254954974,2.569233658462196,1.5001271617499825,62.275124714301526,62.084748522949816,-2.9988196180679836,-5.289178391113666,-3.873002229543957,-7.4005249827330175,13.224228365642562,1.1600036621093892,1.688704343776024,4.5400024414062585,-1.2549276194911272,10.334932502303644,1.6425374109575586,7.4374674718549585,-2.9946020507812676,67.66173560536689,-2.7041653093195777,2.8974650304486955,3,-1.835002899169936,-4.00000381469728,-3.905002593994155,-7.470001220703139,-7.75,2,-0.09681338569793352,-2.087724699174176,106.5999984741211,-1.7003903756809122,106.3499984741211,1.158729334911119,107.66999816894531,-0.09681338569793352 8133,2024-03-21,107.7699966430664,108.63999938964844,106.4000015258789,107.8499984741211,62500.0,0.007102088511954152,1.6987866531850353,-0.888870051707921,70.5517864422755,63.805482059760905,-3.0074990463894693,-5.680412532433877,-4.488346678956191,-8.148042919638797,13.192269043050553,2.2399978637695312,2.256435760069479,4.880997085571295,-1.1818859618856408,10.94388013302823,1.849555561842834,7.912438609299755,-2.8645687377929647,80.26529548410606,7.826499103190514,3.0314415237284673,3,-2.289997100830078,-4.759998321533203,-4.954998016357422,-8.229995727539062,-7.709999084472642,3,-0.08907858191660001,2.569233658462196,107.01000213623048,-2.087724699174176,106.5999984741211,-1.7003903756809122,106.3499984741211,-0.08907858191660001 8134,2024-03-22,106.44000244140624,107.7699966430664,106.02999877929688,107.7699966430664,46400.0,-0.012341043361679849,1.616549548257565,16.624547015067886,62.320510893471976,64.58246621851835,-1.2579720659536093,-3.9861521885977567,-3.10644705253209,-6.81142293874133,13.07925095507058,1.7399978637695312,2.4682406807608572,3.190002822875968,-2.8125364350457573,9.192542080797693,0.18873319391511245,6.191272451836824,-0.8047517238769331,27.377643903082426,-41.730839686273,3.0012696289608596,3,-0.7500038146972514,-3.4300041198730327,-4.187503814697251,-6.900001525878892,-6.740005493164034,4,-0.0761931644525844,1.6987866531850353,107.7699966430664,2.569233658462196,107.01000213623048,-2.087724699174176,106.5999984741211,-0.0761931644525844 8135,2024-03-25,105.12000274658205,106.91999816894531,105.06999969482422,106.13999938964844,39900.0,-0.01240134972329443,-2.3035606024482123,0.7669181127204745,67.47513921989426,65.48412129135896,0.4407215663235462,-2.2872401494617236,-1.779758642047966,-5.521146726899261,12.43744076302051,1.8499984741210938,2.9846605896546237,1.5550029754638786,-4.121027490331272,7.231033441259029,-1.2830122574336968,4.393018208361454,3.839996337890611,1.4006458272341333,-69.10148124233108,2.8380152328975754,3,0.8249969482421733,-2.1100044250488423,-3.002502441406264,-4.640003204345717,-4.220001220703139,0,-0.046803706904391396,1.616549548257565,106.44000244140624,1.6987866531850353,107.7699966430664,2.569233658462196,107.01000213623048,-0.046803706904391396 8136,2024-03-26,104.58000183105469,105.83999633789062,104.45999908447266,105.83999633789062,69800.0,-0.0051369948765047635,1.1904813805631245,1.2352927976782802,58.608330054079,65.07632769664345,1.3272275851895756,-1.2713491700428108,-1.2927210289344089,-4.994671607294634,11.507259993728066,1.3799972534179688,3.1324143206173147,0.671501922607419,-4.30045370312439,5.643457548339228,-1.8144758902584925,3.1574797354733306,4.302197265624997,2.870878895234549,-64.10996636899385,2.4859778128659076,3,1.3649978637695312,-1.5700035095214844,-2.857501983642578,-3.1750030517578125,-3.209999084472642,1,-0.04044753569393711,-2.3035606024482123,105.12000274658205,1.616549548257565,106.44000244140624,1.6987866531850353,107.7699966430664,-0.04044753569393711 8137,2024-03-27,105.41000366210938,106.19000244140624,104.81999969482422,105.25,66200.0,0.007936525306200704,-1.686268643319792,-0.12698758704208296,66.42068664573985,65.4907246685268,0.7606332547481713,-1.880359776041928,-2.1336059897147237,-5.680544816669709,11.887190366292616,1.6100006103515483,3.309144447694564,1.3000034332275447,-3.5660068918580237,6.166013758313113,-1.1330017293152395,3.733008595770329,3.2953074340820336,22.727380580819556,-45.38961559360949,2.433005162542781,3,0.5349960327148438,-2.400005340576172,-3.6875038146972656,-3.7300033569335938,-7.430000305175781,2,-0.03586003488633005,1.1904813805631245,104.58000183105469,-2.3035606024482123,105.12000274658205,1.616549548257565,106.44000244140624,-0.03586003488633005 8138,2024-03-28,105.91999816894531,106.6999969482422,104.91999816894531,105.72000122070312,44600.0,0.004838198359908175,1.0227321987463314,1.2499523173755485,62.3967035946456,64.7012504863463,0.5814215895821064,-2.2248292499066054,-2.6903687798406963,-6.0502847501498,12.615870190306127,1.7799987792968892,3.412346786215636,1.6324981689453182,-3.225249765576592,6.4902461034672285,-0.796375798315637,4.061372136206273,2.6155004467773466,44.108766203831756,-20.20589959047745,2.428873967260956,3,0.7900009155273438,-2.9099998474121094,-4.034997940063477,-3.6149978637695312,-7.2599945068359375,3,-0.06287760713601931,-1.686268643319792,105.41000366210938,1.1904813805631245,104.58000183105469,-2.3035606024482123,105.12000274658205,-0.06287760713601931 8139,2024-04-01,105.4800033569336,106.2699966430664,104.3000030517578,106.2699966430664,43200.0,-0.004154029641408319,3.9873679330925746,-3.9500267032883194,59.951872296260966,63.710945191890715,0.7577858471795764,-1.465383952636472,-2.315147409316012,-5.474044112662227,12.949154023676336,1.969993591308608,3.367855607705792,0.9420032501220703,-3.592842130728087,5.476848630972228,-1.3254194403030084,3.209425940547149,2.892475277539063,45.03826352327291,-16.5624388304363,2.2674226904250756,4,0.9899978637695312,-2.4700050354003906,-3.7375030517578125,-3.0000038146972656,-4.4300003051757955,0,-0.05138420198944327,1.0227321987463314,105.91999816894531,-1.686268643319792,105.41000366210938,1.1904813805631245,104.58000183105469,-0.05138420198944327 8140,2024-04-02,103.41000366210938,105.0999984741211,102.98999786376952,105.0999984741211,64400.0,-0.01962456986107164,1.4970498079102335,2.1392521198308,50.52558416805002,62.28063755874652,2.645044872660222,0.7418889624598535,-0.28566379332622205,-3.2677543846674553,13.04005939930991,2.4900054931640767,3.274930326684853,-1.1909965515136776,-5.619929319992352,3.2379362169649966,-3.4054629357530075,1.0234698327256524,4.718126437400386,11.320913800159465,-45.51347466458686,2.214466384239335,4,2.4049949645996094,-0.4000053405761719,-1.6675033569335938,-0.3050041198730469,-2.1800003051757812,1,-0.03587667133239414,3.9873679330925746,105.4800033569336,1.0227321987463314,105.91999816894531,-1.686268643319792,105.41000366210938,-0.03587667133239414 8141,2024-04-03,102.05999755859376,103.45999908447266,101.72000122070312,103.08000183105469,73400.0,-0.013054888847376267,-1.0470599851002145,0.6035546767429073,42.55463957604731,60.089472543384936,3.669180258241653,2.41746178454126,0.9776448603246735,-1.7895215147877224,12.612111266656582,1.7399978637695312,2.6286822466051376,-2.66900253295897,-6.596829785835226,1.2588247199172855,-4.632916159397098,-0.7050889065208423,5.657081962056779,6.827241557868813,-44.13713678326377,1.9639136264381307,4,3.120002746582017,0.9500007629394389,-0.31749725341798296,1.045001983642564,1.1000061035156108,2,-0.011365824617513787,1.4970498079102335,103.41000366210938,3.9873679330925746,105.4800033569336,1.0227321987463314,105.91999816894531,-0.011365824617513787 8142,2024-04-04,103.45999908447266,104.31999969482422,102.13999938964844,102.41000366210938,62000.0,0.013717436403769545,-1.7421319066241212,-1.0294029649797443,47.687505573036894,57.54899689124731,1.913923414351757,1.178704130242636,-0.49747478381748067,-3.027264126618789,12.405590967379023,2.2600021362304545,2.089373012903451,-1.333000946044919,-5.1253262072269905,2.4593243151371524,-3.2291635766359548,0.5631616845461167,3.657372606183145,34.93974611559298,-11.889680356241286,1.8961626305910377,4,1.2849998474121094,-0.17499923706054688,-1.8824996948242188,-0.5,-1.3899993896484375,3,-0.020201008664074926,-1.0470599851002145,102.05999755859376,1.4970498079102335,103.41000366210938,3.9873679330925746,105.4800033569336,-0.020201008664074926 8143,2024-04-05,103.83999633789062,104.1500015258789,102.22000122070312,103.11000061035156,42500.0,0.0036728905546161705,1.8592467843660285,0.6952370572207085,35.16651715167437,54.53188647549203,1.0256927066624115,1.0809528624723157,-0.9010442433150843,-3.2389101248799648,12.381087866704132,1.9300003051757812,1.7236051143616322,-1.0970035552978459,-4.472295270975906,2.278288160380214,-2.7846494131368758,0.590642302541184,2.737638305769906,46.593346155200486,6.178925289762162,1.687645857839031,4,0.48000335693359375,0.2650032043457031,-2.2624969482421875,-0.8799972534179688,-0.92999267578125,4,-0.05643290820127611,-1.7421319066241212,103.45999908447266,-1.0470599851002145,102.05999755859376,1.4970498079102335,103.41000366210938,-0.05643290820127611 8144,2024-04-08,101.9499969482422,104.1500015258789,101.9499969482422,103.80999755859376,41100.0,-0.01820107334652099,-1.3655955437787488,-2.5479609539934365,33.67950515295874,50.776816023610294,2.471734854958825,3.050981585323143,0.8781369300719035,-1.1965468941770894,12.304157774043416,2.2000045776367045,1.285822740912053,-2.938502883911113,-6.460513906556017,0.5835081387337908,-4.699508395233565,-1.177497372588661,4.141874353122589,6.80461285305771,-29.83519308331298,1.761005511322452,4,2.2600021362304545,2.1550025939941264,-0.3724975585937642,1.0100021362304545,1.6600036621093608,0,-0.032270656053114744,1.8592467843660285,103.83999633789062,-1.7421319066241212,103.45999908447266,-1.0470599851002145,102.05999755859376,-0.032270656053114744 8145,2024-04-09,102.7699966430664,103.4800033569336,101.58000183105469,102.13999938964844,44400.0,0.008043155658361556,-1.1714397820163487,-0.33870808961664356,36.37008840331018,48.30590028463599,1.4341466084584482,2.332453203246729,-0.0573654638251071,-1.8763894910889292,12.5942843976107,1.9000015258789062,0.6012218953839579,-2.1070030212402315,-5.656373517722557,1.4423674752420936,-3.881688269481401,-0.33231777299906184,2.884687650232223,43.430501452092095,9.447595989845233,1.7746852482411637,4,1.3700027465820312,1.3350028991699219,-1.2549972534179688,0.19000244140625,-0.1699981689453125,1,-0.0167363398607705,-1.3655955437787488,101.9499969482422,1.8592467843660285,103.83999633789062,-1.7421319066241212,103.45999908447266,-0.0167363398607705 8146,2024-04-10,100.06999969482422,101.33000183105469,98.9499969482422,101.33000183105469,54700.0,-0.026272229604323405,2.7777791233477016,-2.000012110202846,28.76373782867354,44.12179486051751,3.8298743728075237,5.039592067314061,2.4579115054467024,0.9035017626031276,13.336816956570358,3.8199996948242045,0.08850060199809207,-4.6474998474121065,-8.746906962392245,-0.548092732431968,-6.697203404902169,-2.5977962899220444,5.095722703005137,20.85665128001832,-8.499858869039713,2.049703557490069,4,2.754997253417983,3.884998321533203,1.4449996948242188,2.8899993896484375,3.4800033569335795,2,0.011591922310851821,-1.1714397820163487,102.7699966430664,-1.3655955437787488,101.9499969482422,1.8592467843660285,103.83999633789062,0.011591922310851821 8147,2024-04-11,99.54000091552734,100.55999755859376,99.16999816894531,100.0199966430664,37100.0,-0.005296280412842691,-1.278685244015332,0.38094834424254165,24.456849128230687,39.9062554753603,3.8438722059287755,5.4804083706720235,2.7809725804098377,1.5371504416347932,14.489628238069951,1.3899993896484517,-0.46330930739721055,-4.942498779296869,-9.650798157363141,-0.23419940123059746,-7.296648468330005,-2.5883490902637334,4.755519919359813,11.34622015185392,-11.092698549236456,2.3541496890331355,4,3.069995880126953,4.414997100830078,1.9749984741210938,3.4199981689453125,2.7099990844726562,3,0.03636731679010197,2.7777791233477016,100.06999969482422,-1.1714397820163487,102.7699966430664,-1.3655955437787488,101.9499969482422,0.03636731679010197 8148,2024-04-12,97.3499984741211,99.3000030517578,96.87000274658205,99.23999786376952,38200.0,-0.022001229870037387,1.4178990040082653,3.937533776265984,23.217420742160016,35.824649747126855,5.241586769778991,7.516276954348697,4.758178929295667,3.8247087773590067,15.909398631748944,2.6699981689452983,-0.8676355048339417,-6.790001296997076,-12.479234643107546,-1.1007679508866062,-9.634617970052304,-3.945384623941848,6.197149016635763,6.593349011322344,-14.592096381632752,2.844616673055232,4,3.6350021362304688,5.56500244140625,4.165000915527344,5.6100006103515625,4.599998474121108,4,0.04848486178413092,-1.278685244015332,99.54000091552734,2.7777791233477016,100.06999969482422,-1.1714397820163487,102.7699966430664,0.04848486178413092 8149,2024-04-15,97.5199966430664,98.30999755859376,96.87000274658205,97.91000366210938,52400.0,0.0017462575409337155,1.4201698990222213,0.20635298676764,25.9797411020091,33.09733385090009,4.2730787866389335,6.900678789637254,4.442284000549989,3.7595146288129797,16.211134748495926,1.4399948120117188,-1.50343604922665,-6.1125030517578125,-12.267645745282465,0.042639641766839986,-9.190074398520139,-3.0349317049954863,4.958807688622485,9.833492230945366,-13.28227812544761,3.077571346762323,4,3.0750045776367188,5.3950042724609375,4.042501449584961,5.44000244140625,5.5500030517578125,0,0.055270787577761826,1.4178990040082653,97.3499984741211,-1.278685244015332,99.54000091552734,2.7777791233477016,100.06999969482422,0.055270787577761826 8150,2024-04-16,97.25,97.4800033569336,96.13999938964844,96.97000122070312,49800.0,-0.002768628510669724,2.6216054601315544,-0.7179326669144545,26.430843777352905,31.305800984378493,3.9977988163354325,6.802751581008067,4.558304227538855,4.147541023732231,16.161085185164804,1.3799972534179688,-2.153185326579546,-5.927499771118164,-12.563422213184793,0.7084226709484653,-9.245460992151479,-2.6095385500848494,4.331396078071791,21.387284936436444,-4.1121403182155944,3.3179612210333116,4,2.979999542236328,5.299999237060547,4.022497177124023,5.709999084472656,4.1699981689453125,1,0.06539846385965609,1.4201698990222213,97.5199966430664,1.4178990040082653,97.3499984741211,-1.278685244015332,99.54000091552734,0.06539846385965609 8151,2024-04-17,96.12000274658205,98.33000183105469,95.9800033569336,98.2300033569336,48100.0,-0.01161950903257536,1.0346328638993845,-7.535749318801039,20.69397238685731,28.306519519247427,4.6897787592700695,7.491447951479955,5.65180715967486,5.3911534013938365,15.915917325314677,2.3499984741210938,-2.829883846501488,-6.533497238159171,-13.667872406878018,0.6008779305596761,-10.100684822518602,-2.9663096537997404,4.481941927573544,3.0567591023959,-21.851742988139737,3.5671875843594263,4,3.9449996948242045,6.3499984741210795,4.892496109008775,6.839996337890611,4.860000610351548,2,0.06741568396146835,2.6216054601315544,97.25,1.4201698990222213,97.5199966430664,1.4178990040082653,97.3499984741211,0.06741568396146835 8152,2024-04-18,96.6500015258789,97.61000061035156,96.6500015258789,97.0999984741211,37800.0,0.0055139280498586185,-3.266691533010071,0.21326863415798408,20.79393840040251,26.70956632466166,3.4555860353438135,6.477619439112445,5.102325928640852,4.948188504660749,15.657500289674676,1.489997863769517,-3.250075931703307,-5.485498428344727,-12.790408386296349,1.8194115296068958,-9.137953407320538,-1.8330434493689154,3.027554884832284,20.180669594332272,-2.2041536003530595,3.652454978975809,4,3.4150009155273438,5.819999694824219,4.63749885559082,6.30999755859375,3.5100021362304688,3,0.07139163390526537,1.0346328638993845,96.12000274658205,2.6216054601315544,97.25,1.4201698990222213,97.5199966430664,0.07139163390526537 8153,2024-04-19,98.16999816894531,98.73999786376952,96.26000213623048,96.6500015258789,41900.0,0.015726814475625295,-1.1565223160234208,-3.3777932250517106,28.43654927894289,26.127015671993234,1.1697277940035349,4.428595347033877,3.6597353461475564,3.5271834267269355,14.643299022424333,2.479995727539034,-3.4220018827167706,-3.48550186157226,-10.486821632387901,3.5158179092433812,-6.986161746980073,0.015158023835553536,0.7680476310103614,79.34779604044734,57.35702787077523,3.500659885407818,4,1.5600051879882812,4.3000030517578125,3.2574996948242188,4.790000915527344,2.720001220703125,4,0.04156057764239973,-3.266691533010071,96.6500015258789,1.0346328638993845,96.12000274658205,2.6216054601315544,97.25,0.04156057764239973 8154,2024-04-22,98.33000183105469,99.3499984741211,98.19000244140624,98.73999786376952,35000.0,0.0016298631465188063,-2.3623326219882044,-0.2697348277610094,33.111688501421796,25.76497123845008,0.49419693165805256,3.8260202602172626,3.5419072935386,3.478485396193875,13.674254432637984,1.1800003051757812,-3.817420398585355,-2.9199981689453125,-9.690159365698406,3.850163027807781,-6.305078767321859,0.46508242943123435,-2.3499984741210938,69.73299344369181,44.47613163782602,3.385080598376547,4,0.3250007629394531,4.1399993896484375,3.2074966430664062,4.629997253417969,0.06999969482421875,0,0.03681475693865233,-1.1565223160234208,98.16999816894531,-3.266691533010071,96.6500015258789,1.0346328638993845,96.12000274658205,0.03681475693865233 8155,2024-04-23,100.1999969482422,100.62000274658205,98.30999755859376,98.91000366210938,52700.0,0.019017543805200265,1.169013983609347,-3.146355533225548,44.023127486543096,27.460458978213367,-1.9877204411708647,1.653297059110983,1.7489374296265936,1.7404221126468258,12.978956159633343,2.3100051879882812,-4.045703600564195,-0.8040027618408061,-7.335415195368057,5.727409671686445,-4.069708978604439,2.4617034549228265,-4.152593688964856,90.9481497071562,60.7427259632907,3.2657062167636277,4,-1.8999938964843892,2.2700042724609233,2.722503662109361,2.7600021362304545,0.7000045776367045,1,0.02864274285421886,-2.3623326219882044,98.33000183105469,-1.1565223160234208,98.16999816894531,-3.266691533010071,96.6500015258789,0.02864274285421886 8156,2024-04-24,100.3499984741211,101.13999938964844,99.43000030517578,99.56999969482422,38000.0,0.0014970212619505041,-2.226420798065296,0.6046533634567777,39.133457522187065,29.09119324420852,-2.3398919136327976,1.233381907731598,1.5767756827912933,1.750111483588114,12.535781376866057,1.7099990844726562,-4.122380766141504,-0.4425010681152344,-6.756682013748232,5.871679877517764,-3.5995915409317263,2.7145894047012575,-4.119691235351567,83.81144753772092,51.965735900127974,3.1570904728164977,4,-1.7899971008300781,1.9600028991699219,3.345001220703125,2.6599998474121094,0.48000335693359375,2,0.010662677738855653,1.169013983609347,100.1999969482422,-2.3623326219882044,98.33000183105469,-1.1565223160234208,98.16999816894531,0.010662677738855653 8157,2024-04-25,101.62999725341795,101.62999725341795,98.88999938964844,100.01000213623048,59500.0,0.012755344282610492,2.382723607866819,2.0769200672952413,42.735038019104024,31.259817386091186,-3.6791492079452013,-0.3629332080515013,0.3309426342899968,0.6280102790898923,11.981585169034316,2.739997863769517,-4.28912913684843,1.0264980316161996,-4.921395368379379,6.974391431611778,-1.9474486683815968,4.000444731613996,-5.105108485595693,100.0,67.12732068214629,2.97394669999779,4,-2.8249969482421733,0.6800041198730611,2.315002441406264,1.3800010681152486,0.05000305175782671,3,-0.006395689403233762,-2.226420798065296,100.3499984741211,1.169013983609347,100.1999969482422,-2.3623326219882044,98.33000183105469,-0.006395689403233762 8158,2024-04-26,99.26000213623048,102.3499984741211,99.2300033569336,101.1500015258789,48300.0,-0.023319838445708174,-2.2,-1.166669806344673,41.42766629208507,32.97625351832185,-1.1283900132315523,1.5626466856397343,2.70923545358373,3.107479198453717,11.151706898867976,3.1199951171875,-4.134130615333035,-1.0104972839355355,-6.427135715565427,4.406141147694356,-3.7188164997504884,1.6978219318794174,-2.3267046895605716,25.72117103981837,-10.017308295448021,2.7083192158149485,4,-0.09500122070313921,3.0499992370605327,4.832496643066392,3.74999618530272,1.479995727539034,4,0.00906711169161234,2.382723607866819,101.62999725341795,-2.226420798065296,100.3499984741211,1.169013983609347,100.1999969482422,0.00906711169161234 8159,2024-04-29,100.05999755859376,100.94000244140624,99.62999725341795,100.0,42300.0,0.008059595054867197,-2.2750004768352228,-0.03174475024826592,41.352892918089786,34.63425897840372,-1.710023265568978,0.35392428910869,1.8583381472749636,2.401324869647979,10.65574932403415,1.6800003051757528,-3.8386277398347772,0.060498428344743616,-4.769265064701557,4.890261921391044,-2.3543833181784066,2.475380174867894,-2.5850300091787375,43.31682186689746,8.198084910073398,2.414881746523151,4,-0.8949966430664205,1.8150024414062358,4.185001373291001,2.950000762939439,-1.879997253417983,0,0.008295041488169508,-2.2,99.26000213623048,2.382723607866819,101.62999725341795,-2.226420798065296,100.3499984741211,0.008295041488169508 8160,2024-04-30,99.6999969482422,100.4800033569336,99.30999755859376,99.76000213623048,37900.0,-0.0035978474828639584,-1.7857149344692262,-1.0001271617495089,48.61214054362818,37.73627766248938,-1.0794596769713252,0.44452020759649713,2.2253904443955292,2.8508324998696395,10.83532918174252,1.1700057983398295,-3.3156461861042317,-0.11400184631345667,-4.669423741350371,4.441420048723458,-2.391712793831914,2.1637091012050007,-1.7375263063565711,23.410340257856372,-12.954269056933757,2.277710947518454,4,-0.39499664306642046,1.7500038146972514,4.650001525878892,3.3100013732910014,-0.45999908447268467,1,-0.013039071837064986,-2.2750004768352228,100.05999755859376,-2.2,99.26000213623048,2.382723607866819,101.62999725341795,-0.013039071837064986 8161,2024-05-01,100.9000015258789,101.2699966430664,99.02999877929688,99.3499984741211,42900.0,0.012036154607503846,-1.0456578690671943,-25.831150667514304,54.85715033084364,41.52107898809395,-1.70993401814016,-0.8926087151643287,1.0474942003486944,1.7333721499400951,11.324471852462514,2.2399978637695312,-2.8375613341587496,1.1440025329589787,-3.3196279929941426,5.6076330589121,-1.087812730017589,3.3758177959355464,-2.4987781007697265,58.09256266138048,17.796464792602045,2.2318152629765633,5,-1.595001220703125,0.4399986267089844,3.5774974822998047,2.109996795654297,-3.1300048828125,2,0.0,-1.7857149344692262,99.6999969482422,-2.2750004768352228,100.05999755859376,-2.2,99.26000213623048,0.0 8162,2024-05-02,101.37000274658205,101.48999786376952,92.45999908447266,95.0,91700.0,0.004658089331966986,1.7322264351298862,4.109671099910425,66.36811753756626,45.73569768349654,-1.6092194521477694,-1.6097480445259293,0.6435593511646971,1.302542740190475,12.575781939930536,9.02999877929686,-2.309960603643063,1.7185035705566492,-2.4693479121826982,5.9063550532959965,-0.37542217081302454,3.812429311926323,0.9799957275390483,90.09104359940831,43.6509040202349,2.093925741369677,5,-3.9650039672851705,-1.7900047302246236,3.1074962615966655,1.6399955749511577,-5.310005187988281,3,-0.005327028715559234,-1.0456578690671943,100.9000015258789,-1.7857149344692262,99.6999969482422,-2.2750004768352228,100.05999755859376,-0.005327028715559234 8163,2024-05-03,97.9800033569336,102.33999633789062,97.38999938964844,102.33999633789062,63800.0,-0.03344183977308568,1.2706444573934377,-0.68445700173308,51.48389408617976,47.77705385958076,1.9567702363009971,1.3899912229125277,4.071266643418397,4.740501155542262,13.739139408061124,4.9499969482421875,-1.6162039899716092,-1.3784961700439453,-5.129689358701157,2.372697018613266,-3.254092764372558,0.4971004242846675,-5.5200042724609375,55.87050411933365,4.601592172830003,1.875596594328609,5,-0.5750045776367188,1.5999946594238281,6.497495651245117,5.029994964599609,-1.0800018310546875,4,0.03776277629592828,1.7322264351298862,101.37000274658205,-1.0456578690671943,100.9000015258789,-1.7857149344692262,99.6999969482422,0.03776277629592828 8164,2024-05-06,98.66000366210938,98.66999816894531,96.0199966430664,98.29000091552734,65700.0,0.006940194752786288,12.590038539037893,-0.08486315188994056,54.43119010009813,48.93350526108687,1.4846279562224822,0.475241028960113,3.4431337466287175,4.094378983180903,15.258998096709146,2.6500015258789062,-0.9008487780311185,-0.5339962005615178,-4.090168711508184,3.0221763103851487,-2.312082456034858,1.2440900549118226,-6.200004577636719,62.75310021459609,7.38610411166492,1.7780862554733332,5,-1.2550048828125,0.7049942016601562,6.199995040893555,4.349994659423828,-2.1200027465820312,0,0.021082446021223555,1.2706444573934377,97.9800033569336,1.7322264351298862,101.37000274658205,-1.0456578690671943,100.9000015258789,0.021082446021223555 8165,2024-05-07,101.0500030517578,101.58000183105469,99.1500015258789,99.1500015258789,50500.0,0.024224602685336327,-1.5578930038508334,5.13510114027668,64.35644444246955,51.73605936334049,-0.8628567798729421,-2.161019490957969,1.146738378319185,1.7342968539011991,16.26393664513148,2.9199981689453125,-0.3211815655749888,1.9420028686523239,-1.3211663971786862,5.205172134483334,0.3104182357368188,3.573587501567829,-8.39240402221678,86.94338416251527,23.92844389878708,1.6315846329155084,5,-3.6450042724609233,-2.2700042724609233,3.6899967193603658,1.9599952697754048,-2.7900009155273153,1,-0.028401807619065633,12.590038539037893,98.66000366210938,1.2706444573934377,97.9800033569336,1.7322264351298862,101.37000274658205,-0.028401807619065633 8166,2024-05-08,101.2300033569336,101.43000030517578,99.36000061035156,100.52999877929688,35400.0,0.0017812993541781452,2.763641029553541,0.3684231660355718,63.61475621759663,54.05602805206189,-1.011244113730939,-2.371233750486468,1.100147737999734,1.5268051158524543,16.071880972020562,2.0699996948242188,0.1484102207288771,2.0640029907226562,-1.310498106354757,5.438504087800069,0.37675244218395676,3.7512535392613557,-8.378756381225585,88.76525010598529,19.492166143823567,1.6872505485387044,5,-3.8250045776367188,-2.8400039672851562,3.1824951171875,1.7799949645996094,-3.94000244140625,2,-0.01965825770199159,-1.5578930038508334,101.0500030517578,12.590038539037893,98.66000366210938,1.2706444573934377,97.9800033569336,-0.01965825770199159 8167,2024-05-09,103.16000366210938,103.4000015258789,100.93000030517578,101.7300033569336,49000.0,0.019065496801088377,1.586394085010006,2.0428442196815295,64.48057669912373,56.61746254173285,-3.0188540156232335,-4.233163684428547,-0.789578623267218,-0.3969098354855305,15.584030094630835,2.470001220703125,0.34969695543450996,3.8130031585693303,-0.005137440971239471,7.6311437581099,1.9039328587990383,5.722073458339622,-10.118981699157715,96.74799857750136,27.561694094522352,1.9090702997702875,5,-5.230003356933594,-4.7700042724609375,0.9349956512451172,-0.15000534057617188,-5.810005187988281,3,-0.052248999880781466,2.763641029553541,101.2300033569336,-1.5578930038508334,101.0500030517578,12.590038539037893,98.66000366210938,-0.052248999880781466 8168,2024-05-10,102.06999969482422,102.62999725341795,101.1999969482422,102.62999725341795,38000.0,-0.010566148978196632,4.107166212534217,-0.39160660075866116,60.297353196091045,58.722402572621874,-1.663241610991065,-2.921189233910013,0.29694798909709164,0.7033239413328829,14.176685433551667,1.9600067138671733,0.6057950949932831,2.4869991302490178,-1.3943795096266598,6.368377770124695,0.5463098103111719,4.427688450186864,-8.61461854935547,81.97830689581025,12.329873847724386,1.9406893199378397,5,-4.1399993896484375,-3.7649993896484375,1.9449996948242188,0.9399986267089844,-4.7600021362304545,4,-0.058881181093363044,1.586394085010006,103.16000366210938,2.763641029553541,101.2300033569336,-1.5578930038508334,101.0500030517578,-0.058881181093363044 8169,2024-05-13,102.91000366210938,103.62000274658205,102.41999816894531,103.0,34800.0,0.008229685214035998,-1.2429838571673302,0.16070844686648908,57.91011658317238,59.75551102146012,-2.29813044855446,-3.517001506954145,-0.4755920098648403,-0.13152103912130997,12.721045058549674,1.5500030517578267,0.739197219309375,3.0575027465820312,-0.9666239999169619,7.081629493081024,1.0454393733325276,5.069566119831535,-9.056837701424215,84.11635591542442,16.453241253896508,2.0120633732494984,5,-4.870002746582031,-4.605003356933594,1.3024959564208984,0.09999465942382812,-5.840003967285156,0,-0.05840056284482775,4.107166212534217,102.06999969482422,1.586394085010006,103.16000366210938,2.763641029553541,101.2300033569336,-0.05840056284482775 8170,2024-05-14,103.61000061035156,103.77999877929688,102.80999755859376,103.75,40100.0,0.006802030155790506,8.700160219729772,1.5556120718887758,59.219462895812605,60.24021241756778,-2.665468731687824,-3.916915058432238,-1.1527597204900673,-0.8564058658943736,10.947501255306213,0.9700012207031108,1.1137341130076237,3.439499664306638,-0.7215450904981964,7.600544419111472,1.3589772869042207,5.520022041709055,-9.170824442512583,96.15388598710942,29.27212246394059,2.0805223774024175,5,-5.490001678466797,-5.490001678466797,0.5474987030029297,-0.6000022888183594,-6.480003356933608,1,-0.06823665334596918,-1.2429838571673302,102.91000366210938,4.107166212534217,102.06999969482422,1.586394085010006,103.16000366210938,-0.06823665334596918 8171,2024-05-15,102.5999984741211,103.98999786376952,101.94000244140624,103.98999786376952,39800.0,-0.009748114373908767,1.9496349964323563,9.928610354223332,52.78575823282055,58.73106138370716,-1.5521920387354697,-2.526069484781061,-0.04576343017967588,0.12178420583276761,9.54890434602798,2.0499954223632812,1.4318874117731752,2.1054977416992244,-1.7234583957851868,5.934453879183636,0.19101967295701172,4.019975810441437,-7.413556497365477,54.575147102822626,-7.7820615523590675,1.9144780687422087,5,-2.595001220703125,-4.375,1.522500991821289,0.4099998474121094,-4.510002136230469,2,-0.042300159867792675,8.700160219729772,103.61000061035156,-1.2429838571673302,102.91000366210938,4.107166212534217,102.06999969482422,-0.042300159867792675 8172,2024-05-16,103.5500030517578,103.6500015258789,102.44000244140624,102.75,28900.0,0.00925930401330688,1.419998168945341,-0.5755420165760975,63.41462600013446,60.05669826303545,-2.4143369172476525,-3.091122033255445,-0.9721325465853141,-0.8441330861684406,8.074725521887297,1.2099990844726705,1.6788019010157598,2.7105022430419723,-0.8969379766824517,6.317942462766396,0.9067821331797603,4.514222352904184,-7.48320548630079,84.22958180540385,16.526070143436925,1.8037201098622104,5,-3.5450057983398295,-5.3250045776367045,-0.1600055694579936,-0.5400047302245952,-5.7600021362304545,3,-0.06045390585938948,1.9496349964323563,102.5999984741211,8.700160219729772,103.61000061035156,-1.2429838571673302,102.91000366210938,-0.06045390585938948 8173,2024-05-17,102.25,103.98999786376952,102.01000213623048,103.9499969482422,26800.0,-0.012554350685127558,1.224715826289715,-2.124988079116575,56.64038716005511,60.302164603030675,-0.49722616017518817,-1.549212064332437,0.3762174324655376,0.40317604207736224,7.304624548686861,1.979995727539034,1.713117167054662,1.2064990997314453,-2.222346381507407,4.635344580970298,-0.5079236408879808,2.9209218403508714,-5.390882404711746,15.121865893553654,-53.366876536234805,1.7144227406194255,5,-0.6800003051757812,-4.025001525878906,1.0324974060058594,0.7599983215332031,-5.290000915527344,4,-0.04792177531421915,1.419998168945341,103.5500030517578,1.9496349964323563,102.5999984741211,8.700160219729772,103.61000061035156,-0.04792177531421915 8174,2024-05-20,101.9499969482422,103.01000213623048,101.11000061035156,102.6500015258789,36700.0,-0.0029340151761153566,1.6760475599468834,0.41176813779607657,56.84722100973479,59.46780644383792,0.35597524365564936,-1.016204048945113,0.6588918629128102,0.6590632522780453,6.993835278734709,1.9000015258789205,1.5406229239507923,0.725496292114272,-2.474803068601929,3.925795652830473,-0.8746533882438285,2.3256459724723726,-4.377791326105822,29.166567325497937,-43.16438284027235,1.6001496803580981,5,-0.27499771118165484,-3.724998474121108,3.8146972514141453e-06,0.965003967285142,-5.039993286132827,0,-0.0455125015060478,1.224715826289715,102.25,1.419998168945341,103.5500030517578,1.9496349964323563,102.5999984741211,-0.0455125015060478 8175,2024-05-21,103.06999969482422,103.08999633789062,101.70999908447266,102.1500015258789,39800.0,0.010985804611162608,1.875019868391773,-1.3142745038201484,56.63607135691056,58.692397014872796,-0.4999309224519237,-2.0133968852764497,-0.4683613465610392,-0.508251300940799,7.362161843554416,1.3799972534179688,1.88773349639834,1.7019989013671903,-1.5616288527397302,4.965626655474111,0.07018502431373008,3.3338127784206506,-4.856014848524524,68.055588669279,-5.8254110421246565,1.6318138770534636,5,-0.6100006103515625,-4.845001220703125,-1.3149986267089844,-0.154998779296875,-5.900001525878906,1,-0.058212865215534704,1.6760475599468834,101.9499969482422,1.224715826289715,102.25,1.419998168945341,103.5500030517578,-0.058212865215534704 8176,2024-05-22,101.41999816894531,102.87000274658205,101.41999816894531,102.20999908447266,42600.0,-0.01600855273856916,-2.670893410721737,-0.8586983563597764,50.14259943116903,57.09928842954451,1.3185111308180666,-0.2942077080770389,1.1466851373443347,1.0861198172218707,7.967912731100074,1.6500015258789062,2.122522748381712,-0.0015026092529240032,-3.2297543471405703,3.2267491286347223,-1.61562847819674,1.612623259690892,-2.6284120208986366,10.763814383011919,-58.54412042722669,1.6141258689438203,5,1.1300010681152344,-3.1949996948242188,-0.029998779296875,1.1300010681152344,-5.569999694824219,2,-0.04229935903155002,1.875019868391773,103.06999969482422,1.6760475599468834,101.9499969482422,1.224715826289715,102.25,-0.04229935903155002 8177,2024-05-23,100.9800033569336,101.54000091552734,100.0999984741211,101.31999969482422,68500.0,-0.004338343718748416,2.6923197308188898,0.43037461249480913,60.28805378455205,57.09825516159573,1.5832484083185676,0.09970639908459589,1.514298407039746,1.5087157589813387,8.622999777015947,1.44000244140625,1.9656172039610453,-0.40899772644043253,-3.641496146991514,2.823500694110649,-2.0252469367159733,1.2072514838351083,-1.6685760373146366,22.622237040814408,-46.3866896656406,1.6162492102755432,5,1.0649948120117188,-2.7550048828125,0.28749847412109375,1.4899978637695312,-5.0800018310546875,3,-0.028619597177350742,-2.670893410721737,101.41999816894531,1.875019868391773,103.06999969482422,1.6760475599468834,101.9499969482422,-0.028619597177350742 8178,2024-05-24,100.16000366210938,101.75,99.41999816894531,101.26000213623048,67900.0,-0.00812041659303342,1.2403926214746046,3.235324477156491,55.09510299152788,56.785475873635235,2.3510622716662226,1.04412174995268,2.252185287205208,2.269647319593986,9.486142016659882,2.3300018310546875,1.7952158154640898,-1.2739974975585966,-4.405174061082548,1.8571790659653544,-2.839585779320572,0.2915907842033789,3.829994201660142,20.163647476061982,-47.58616249658235,1.5655882817619755,5,1.5449943542480469,-1.9350051879882812,1.1074981689453125,2.30999755859375,-5.010002136230469,4,-0.023662167131874856,2.6923197308188898,100.9800033569336,-2.670893410721737,101.41999816894531,1.875019868391773,103.06999969482422,-0.023662167131874856 8179,2024-05-28,100.88999938964844,100.97000122070312,99.23999786376952,100.73999786376952,46100.0,0.0072882957353088695,10.16112519380808,-0.1363652126870183,49.38742915360544,55.69302768005665,1.4576870570520413,0.40000435663174017,1.3350007452141455,1.5375588942812897,10.421220319068311,1.730003356933608,1.4595658542873764,-0.5855018615722685,-3.66151683552323,2.490513112378693,-2.123509348547742,0.9525056254032052,3.0085984802245918,42.857199476048855,-21.53675669536863,1.5380074869754778,5,0.7249984741210795,-2.6650009155273438,0.21000289916992188,1.5800018310546875,-6.4799957275390625,1,-0.038953318752611765,1.2403926214746046,100.16000366210938,2.6923197308188898,100.9800033569336,-2.670893410721737,101.41999816894531,-0.038953318752611765 8180,2024-05-29,98.4000015258789,100.5199966430664,98.13999938964844,100.08999633789062,33900.0,-0.02468032390557251,-1.153844560515623,-11.266517471134684,40.79375432472703,54.360582801379586,3.49887042114689,2.9382624559297312,3.6475704199657173,4.0240566557702095,11.682601508124273,2.75,1.202911228389553,-3.010499954223633,-6.292529403260303,0.2715294948130378,-4.651514678741961,-1.3694852297053046,5.312252343749989,5.496870014887777,-53.50865099030587,1.6410147245183322,5,2.664997100830078,-0.1750030517578125,2.1625003814697266,4.069999694824219,-5.790000915527344,2,-0.015142254478295536,10.16112519380808,100.88999938964844,1.2403926214746046,100.16000366210938,2.6923197308188898,100.9800033569336,-0.015142254478295536 8181,2024-05-30,100.9000015258789,101.0999984741211,98.9499969482422,99.25,40600.0,0.02540650367106445,1.0975671481259421,-0.9763352610028396,42.91091371275106,52.082392547225886,0.8184332934805667,0.46194670362950774,0.9874747841956975,1.5548576281058644,12.497874573910883,2.6999969482421875,0.9898001054990573,-0.5104999542236328,-3.7925294032603034,2.771529494813038,-2.151514678741961,1.1305147702946954,2.477917074951165,76.45433987784517,21.304979722813187,1.6410147245183322,5,0.16499710083007812,-2.6750030517578125,-0.5149993896484375,1.5699996948242188,-9.590003967285142,3,-0.036967327061703914,-1.153844560515623,98.4000015258789,10.16112519380808,100.88999938964844,1.2403926214746046,100.16000366210938,-0.036967327061703914 8182,2024-05-31,100.83000183105469,101.3499984741211,99.45999908447266,100.25,66700.0,-0.0006937531592233759,1.3333396126893227,0.351515936172082,45.84451279533849,50.88285095114626,0.5163222174862199,0.5158652852725254,0.880046949771625,1.6429498859007197,11.348651336280613,1.8899993896484375,0.6663436465408807,-0.5534996032714901,-3.845800569283682,2.738801362740702,-2.199650086277586,1.092650879734606,2.2336416171044817,74.51529048756261,21.81943557919878,1.6461504830060958,5,-0.21500396728515625,-2.6050033569335938,-0.3950004577636719,1.6399993896484375,-7.8000030517578125,4,-0.04939009487749313,1.0975671481259421,100.9000015258789,-1.153844560515623,98.4000015258789,10.16112519380808,100.88999938964844,-0.04939009487749313 8183,2024-06-03,101.68000030517578,104.13999938964844,101.41999816894531,101.58999633789062,68900.0,0.008430015458546825,-11.651159489718067,0.15517876404198785,45.880765801099166,49.66435592796452,-0.4727481560388611,-0.04503504136852143,-0.16566081130906696,0.8227169431331447,10.051714853776295,3.30999755859375,0.5616923886523182,0.11149902343750284,-2.7651229131246,2.9881209599996055,-1.3268119448435414,1.549809991718547,-3.5400009155273438,59.00001525878906,9.854042296964359,1.4383109682810478,6,-0.5400009155273438,-3.3800010681152344,-1.1224994659423828,0.7900009155273438,-6.6100006103515625,0,-0.056844991757957875,1.3333396126893227,100.83000183105469,1.0975671481259421,100.9000015258789,-1.153844560515623,98.4000015258789,-0.056844991757957875 8184,2024-06-04,100.73999786376952,101.58000183105469,100.48999786376952,101.58000183105469,106700.0,-0.009244713204022426,1.5952352839665735,-9.332966008307354,40.540535103499636,47.87596301091886,0.31018513387002145,1.1160031979738676,0.6065505792386432,1.747562866897269,8.41081109905259,1.1900024414062642,0.13588428519472018,-0.9325031280517777,-3.5001877743851253,1.6351815182815699,-2.2163454512184586,0.3513391951149032,-2.479998474121075,43.33330790201799,0.12800422603969253,1.2838423231666753,6,0.40000152587892046,-2.43999862670897,-0.0024967193603373516,1.730003356933608,-4.579994201660142,1,-0.05548934342295653,-11.651159489718067,101.68000030517578,1.3333396126893227,100.83000183105469,1.0975671481259421,100.9000015258789,-0.05548934342295653 8185,2024-06-05,98.18000030517578,100.83999633789062,97.95999908447266,100.83999633789062,41400.0,-0.025411927862611372,1.1654146983659877,3.1666469877657253,36.78230309136468,46.39148563982948,2.350802066103441,3.6364032253068928,3.0081042497027113,4.262035326817156,8.403999679181986,2.8799972534179688,-0.1540043189748559,-3.3490005493164006,-6.347771619601247,-0.35022947903155455,-4.848386084458824,-1.8496150141739776,5.959999084472656,3.559890126847937,-36.62890460271755,1.4993855351424203,6,2.8699989318847656,0.11999893188476562,2.3400001525878906,4.290000915527344,-2.4800033569335795,2,-0.03839882492715441,1.5952352839665735,100.73999786376952,-11.651159489718067,101.68000030517578,1.3333396126893227,100.83000183105469,-0.03839882492715441 8186,2024-06-06,99.23999786376952,99.63999938964844,97.1999969482422,97.72000122070312,52700.0,0.010796471331217194,1.1034506572132194,-0.571428161686036,37.195464429918985,43.82564237820358,1.0605831358704023,2.550437592364048,1.8161218043884446,3.1357087984958696,8.48963272533727,2.440002441406236,-0.4236827295517003,-2.1895027160644673,-5.357338164068324,0.9783327319393891,-3.7734204400664026,-0.605584992062532,4.776401519775405,29.394815531418672,-5.0073542979906165,1.5839177240019289,6,1.4300003051757955,-0.9399986267089702,1.1375026702881001,3.230003356933608,-2.75,3,-0.06680771257693097,1.1654146983659877,98.18000030517578,1.5952352839665735,100.73999786376952,-11.651159489718067,101.68000030517578,-0.06680771257693097 8187,2024-06-07,97.7699966430664,99.44000244140624,97.52999877929688,98.37999725341795,36100.0,-0.014812588193734544,-2.504605649970576,-0.40131707733311356,36.82351362498274,41.7954657819208,2.265613339315067,3.7902570738281725,3.107577819762838,4.546765528574355,9.39766282640581,1.9100036621093608,-0.8390751938630245,-3.3900035858154354,-6.8422898194179425,0.06228264778707171,-5.116146702616689,-1.6638604690141818,5.973746643066406,8.213249197484531,-27.445166613978593,1.7261431168012538,6,2.9000015258789062,0.5300025939941406,2.5525035858154297,4.700004577636719,-0.719993591308608,4,-0.06607343056435266,1.1034506572132194,99.23999786376952,1.1654146983659877,98.18000030517578,1.5952352839665735,100.73999786376952,-0.06607343056435266 8188,2024-06-10,96.05999755859376,96.86000061035156,95.06999969482422,96.86000061035156,74800.0,-0.017490018852260092,3.474985218104484,1.3114791004827848,34.003250679435055,40.08611261812409,3.724540251072966,5.298576713744595,4.599038982114976,6.166680508585998,10.63545961269194,2.6999969482421875,-1.0751531455603924,-4.799502563476551,-8.903101832384934,-0.6959032945681685,-6.85130219793075,-2.7477029290223527,7.421995874023423,15.20733546706316,-20.393520584951858,2.0517996344541936,6,3.545001983642564,3.545001983642564,2.4325008392333842,4.650001525878892,4.360000610351548,0,-0.03154277385285875,-2.504605649970576,97.7699966430664,1.1034506572132194,99.23999786376952,1.1654146983659877,98.18000030517578,-0.03154277385285875 8189,2024-06-11,96.9000015258789,97.06999969482422,94.66999816894531,95.8499984741211,79200.0,0.008744576188155273,2.4532411219057026,-1.3124988079116753,32.983999723944464,39.21836210692603,2.5245142663698203,4.200599435940035,3.559936751691282,5.234654578427694,11.901902843668287,2.4000015258789062,-1.4698547600534226,-3.658998489379883,-8.003500426568863,0.6855034478090971,-5.831249457974366,-1.4867475207854,6.077272282470702,36.14269074110254,4.455171530448467,2.172250968594487,6,2.5049972534179688,2.5049972534179688,1.5924968719482422,3.80999755859375,1.6699981689453125,1,-0.01888546751535347,3.474985218104484,96.05999755859376,-2.504605649970576,97.7699966430664,1.1034506572132194,99.23999786376952,-0.01888546751535347 8190,2024-06-12,96.54000091552734,98.41000366210938,95.9499969482422,98.41000366210938,55100.0,-0.003715176518912844,1.6310193590501878,-1.7809498205280978,35.51068727571078,38.39611472503267,2.8976457952743147,4.220144756736289,3.7792833723105446,5.524195038428047,12.914557172802155,2.4600067138671733,-1.7455409671953817,-3.66549911499024,-8.114019045999285,0.783020816018805,-5.88975908049477,-1.4412391494857104,5.772690841669927,37.62580054894785,3.1556018961440913,2.2242599655045248,6,2.8649978637695312,2.8649978637695312,1.8449974060058594,4.1699981689453125,4.220001220703139,2,-0.0039361637643909875,2.4532411219057026,96.9000015258789,3.474985218104484,96.05999755859376,-2.504605649970576,97.7699966430664,-0.0039361637643909875 8191,2024-06-13,98.26000213623048,98.7699966430664,95.87999725341795,95.87999725341795,86600.0,0.017816461615824286,-1.4285659332204783,-1.2727280145244027,42.49447584529675,38.023888397250246,0.8535372471290401,2.27496975172447,1.9792361360093054,3.728330317612702,14.145709114647092,2.8899993896484517,-1.9538997357819312,-1.7284980773925582,-6.1080889339954325,2.651092779210316,-3.9182935056939954,0.4612973509088789,3.4412741339066315,75.26207026714106,37.670023247115026,2.189795428301436,6,1.144996643066392,1.144996643066392,-0.16750335693360796,2.4499969482421733,3.8799972534179545,3,-0.02605338013771885,1.6310193590501878,96.54000091552734,2.4532411219057026,96.9000015258789,3.474985218104484,96.05999755859376,-0.02605338013771885 8192,2024-06-14,97.29000091552734,98.93000030517578,95.95999908447266,97.31999969482422,98800.0,-0.009871780985291512,-1.2081773421369093,-0.012604503256911169,42.14558490991507,37.608868298229794,1.4176642009752811,2.900659372572619,2.811136328011443,4.614620362277705,15.412949112572004,2.970001220703125,-1.8420445285204892,-2.3854991912841825,-6.584423639956782,1.8134252573884169,-4.484961415620475,-0.28603696694788994,3.848773106514429,61.502381050456066,20.80911619909095,2.099462224336296,6,0.8349990844726562,2.1149978637695312,0.6074981689453125,3.4199981689453125,4.779998779296875,4,-0.008222870225404133,-1.4285659332204783,98.26000213623048,1.6310193590501878,96.54000091552734,2.4532411219057026,96.9000015258789,-0.008222870225404133 8193,2024-06-17,97.3499984741211,97.55999755859376,95.62999725341795,97.04000091552734,57000.0,0.000616687820219397,4.287703016241172,-10.333672431332655,39.94317834534889,37.54249532510193,0.7586428347857463,2.587401248995107,2.598637252068272,4.494520964990102,16.60131844599244,1.9300003051758097,-1.9594638904868589,-2.0805015563964844,-6.218299048142512,2.0572959353495435,-4.149400302269498,-0.011602810523470453,3.2712734796729563,62.91077373841936,21.562142467384838,2.068898745873015,6,0.404998779296875,2.0550003051757812,0.8100013732910156,3.3600006103515625,5.930000305175781,0,-0.0030816171244526513,-1.2081773421369093,97.29000091552734,-1.4285659332204783,98.26000213623048,1.6310193590501878,96.54000091552734,-0.0030816171244526513 8194,2024-06-18,97.30999755859376,98.58000183105469,97.1999969482422,97.56999969482422,53500.0,-0.0004108979574145577,-4.749980131924306,-0.8387231738530748,46.40262753299653,38.61142026306103,0.2915958812928494,2.384200851539944,2.5434572363853505,4.44148339149244,17.264193615294886,1.3800048828124858,-2.159639351416729,-1.8885025024413977,-5.951135423435446,2.17413041855265,-3.9198189629384217,0.14281395805562624,2.835172492412383,50.90905307741812,4.81782040993032,2.0313164604970235,6,-0.1549987792968892,2.095001220703111,0.807502746582017,3.400001525878892,6.4800033569335795,1,0.03195972344443754,4.287703016241172,97.3499984741211,-1.2081773421369093,97.29000091552734,-1.4285659332204783,98.26000213623048,0.03195972344443754 8195,2024-06-20,97.06999969482422,98.4800033569336,96.70999908447266,96.70999908447266,48700.0,-0.0024663227807094623,-8.833340397575553,-1.3846063558203756,35.14351430407959,38.38342580463443,0.3996044975140336,2.2679238797659167,2.6570878627223067,4.58019475636857,18.072654023880546,1.7700042724609375,-2.4624202314652877,-1.8285003662109318,-5.560035653054868,1.9030349206330044,-3.694268009632907,0.03726727721104339,2.637156605617065,43.63639726451804,1.32864362604694,1.865767643421971,6,-0.0149993896484375,2.3349990844726562,1.1025009155273438,3.6399993896484375,5.1399993896484375,3,0.015452766093703607,-4.749980131924306,97.30999755859376,4.287703016241172,97.3499984741211,-1.2081773421369093,97.29000091552734,0.015452766093703607 8196,2024-06-21,97.12999725341795,98.20999908447266,96.8499984741211,96.8499984741211,129500.0,0.0006180854927615442,-8.71433242506812,0.7777730682829258,35.6366251295012,38.25154930513648,0.009865001884293179,1.971111123744393,2.5558571134635883,4.40066746198552,18.794484940125376,1.3600006103515625,-2.625661447812746,-1.5540027618408345,-5.1665578618441685,2.0585523381624995,-3.3602803118425015,0.2522747881608325,2.174186396503657,45.454503419352555,6.922503338344676,1.8062775500016666,6,-0.32999801635740766,2.2750015258789205,0.9900016784668111,3.5800018310547017,6.389999389648452,4,0.037372644759184226,-8.833340397575553,97.06999969482422,-4.749980131924306,97.30999755859376,4.287703016241172,97.3499984741211,0.037372644759184226 8197,2024-06-24,98.08999633789062,98.7300033569336,97.41000366210938,97.41000366210938,38900.0,0.009883651926479331,-2.882393860515214,2.42855585831075,36.18166067102266,38.49359485975732,-1.0057320233958649,0.8258399563648595,1.582016031322084,3.319439905602252,18.879950259431844,1.6000061035156392,-2.4914386806351843,-0.4495033264160213,-3.903067013251899,3.0040603604198566,-2.1762851698339603,1.2772785170019176,0.8434524735528868,79.3546529370651,41.61842578370872,1.7267818434179358,6,-1.2899971008300781,1.31500244140625,1.0250015258789062,2.6200027465820312,6.7800064086914205,0,0.04128864515201691,-8.71433242506812,97.12999725341795,-8.833340397575553,97.06999969482422,-4.749980131924306,97.30999755859376,0.04128864515201691 8198,2024-06-25,97.79000091552734,98.75,96.79000091552734,98.1999969482422,41300.0,-0.003058369187107335,1.5960216047979223,-0.6029418364599437,38.056683663446485,39.05722640859088,-0.48559381970277116,0.9899312245449607,1.9349992169046715,3.5070474396834186,18.79315772747593,1.9599990844726562,-2.455021801178063,-0.6309986114501953,-4.012328299355929,2.750331076455538,-2.321663455403069,1.0596662325026784,-3.1200027465820312,52.941242468781205,15.255658425643901,1.6906648439528695,6,-0.5100021362304688,1.6149978637695312,1.3249969482421875,2.9199981689453125,6.290000915527344,1,0.04376724347302141,-2.882393860515214,98.08999633789062,-8.71433242506812,97.12999725341795,-8.833340397575553,97.06999969482422,0.04376724347302141 8199,2024-06-26,96.95999908447266,98.0,96.73999786376952,97.08000183105469,34700.0,-0.008487594061602044,-3.499965940518344,0.29269245799139276,44.25611213921997,40.02894028231412,0.39539352713100584,1.5920356583469868,2.8039562227195916,4.253023250557561,18.637082481735277,1.260002136230483,-2.3229296956198624,-1.264500427246091,-4.4951080457723975,1.9661071912802157,-2.879804236509244,0.3508033820170624,-2.2084008789062466,12.2548964609349,-28.51852566511731,1.615303809263156,6,0.31999969482421875,2.4449996948242188,2.9375,3.75,7.3899993896484375,2,0.06518151561983987,1.5960216047979223,97.79000091552734,-2.882393860515214,98.08999633789062,-8.71433242506812,97.12999725341795,0.06518151561983987 8200,2024-06-27,96.91000366210938,97.83000183105469,96.44000244140624,97.83000183105469,29800.0,-0.0005156293609256402,2.02174381769031,7.66647593616886,37.877232552213016,39.51591324974926,0.5625516394051715,1.6070763589518435,2.901833170459497,4.216890893104619,18.089925791697194,1.3899993896484517,-1.965552311151825,-1.2399959564208984,-4.521876522198781,2.041884609356984,-2.8809362393098326,0.4009443264680357,-2.0784374206542964,20.346394694428056,-20.96306849868185,1.6409402828889397,6,0.3699951171875,2.4949951171875,3.0399951934814453,3.7999954223632812,3.779998779296861,3,0.07099367447561011,-3.499965940518344,96.95999908447266,1.5960216047979223,97.79000091552734,-2.882393860515214,98.08999633789062,0.07099367447561011 8201,2024-06-28,97.16999816894531,97.77999877929688,96.5199966430664,97.4000015258789,101500.0,0.002682844876803925,1.545464353696411,0.25000414641832386,46.42857467236693,39.99180100113281,0.14715493908613553,1.110233728088616,2.730157323511861,3.9376697671565353,17.874206829898636,1.2600021362304688,-1.6287724433195763,-0.7935012817382869,-3.8323120368918353,2.2453094734152614,-2.312906659315061,0.7259040958384873,-2.260063252319341,31.601580045975002,-13.320371124873144,1.5194053775767722,6,0.020000457763671875,2.2350006103515625,3.1725006103515625,3.5400009155273438,3.5699996948242045,4,0.05186787085005928,2.02174381769031,96.91000366210938,-3.499965940518344,96.95999908447266,1.5960216047979223,97.79000091552734,0.05186787085005928 8202,2024-07-01,95.8499984741211,98.02999877929688,95.37000274658205,97.01000213623048,50700.0,-0.013584436757209661,-1.5094359993090547,5.043420572528008,48.6891421441395,40.96357475655398,1.3872984189768829,2.148151448410289,4.107872047058578,5.236320099889241,17.988633360546164,2.6599960327148295,-1.3622372822961495,-1.8645008087158175,-4.7252438162238235,0.9962421987921886,-3.2948723124698205,-0.43412930496181446,-0.8632622558276353,14.201068567545793,-33.05526569573688,1.430371503754003,7,1.2100028991699219,3.5550003051757812,4.537500381469727,4.8600006103515625,4.44000244140625,0,0.08002084810691112,1.545464353696411,97.16999816894531,2.02174381769031,96.91000366210938,-3.499965940518344,96.95999908447266,0.08002084810691112 8203,2024-07-02,95.9000015258789,96.45999908447266,95.1999969482422,95.5,43900.0,0.0005216802561693878,-1.5199850465008482,-0.34482781300149534,43.07477877882958,40.59381378386877,1.2404272687589497,1.7317085420401384,4.068353490869342,5.204480585241413,19.658047153483633,1.2600021362304545,-1.355529191620846,-1.5254978179931697,-3.809081086901415,0.7580854509150754,-2.6672894524472923,-0.3837061835390472,-0.8380000319513101,24.735128082084305,-22.938607350934628,1.1417916344541212,7,1.0749969482421875,3.5049972534179688,4.234996795654297,4.80999755859375,4.189994812011719,1,0.09353494346173252,-1.5094359993090547,95.8499984741211,1.545464353696411,97.16999816894531,2.02174381769031,96.91000366210938,0.09353494346173252 8204,2024-07-03,95.1500015258789,96.1999969482422,94.63999938964844,96.1999969482422,23600.0,-0.007820646382342478,1.9714368755676124,-2.6249785424097705,40.86726632553218,41.22978623069684,1.8459294725635687,2.1517698004725077,4.815180903062782,5.949306657196985,21.08055891670843,1.5599975585937642,-1.2914537320145172,-1.9959980010986271,-3.909917183360136,-0.0820788188371182,-2.9529575922293816,-1.0390384099678727,3.5999984741210938,15.044313511907708,-32.50002680454857,0.9569595911307572,7,1.5449981689453125,4.239997863769531,4.814996719360352,5.55999755859375,4.349998474121094,2,0.09385181462920933,-1.5199850465008482,95.9000015258789,-1.5094359993090547,95.8499984741211,1.545464353696411,97.16999816894531,0.09385181462920933 8205,2024-07-05,94.41000366210938,94.93000030517578,93.26000213623048,94.5199966430664,59600.0,-0.007777171328455124,2.591392733209154,0.10475567665758259,20.965241857066374,39.59963253375963,2.4238168641052056,2.7350762396345942,5.4830571722644095,6.685842609184149,21.77161521156957,1.8899993896484233,-1.2126135904788669,-2.5474960327148466,-4.753017026227056,-0.3419750392026373,-3.6502565294709513,-1.444735535958742,4.2577963256836,24.109063631114292,-19.105916793352325,1.102760496756106,7,1.5949974060058594,4.289997100830078,5.5099945068359375,6.299995422363281,5.089996337890625,4,0.10528539801339987,1.9714368755676124,95.1500015258789,-1.5199850465008482,95.9000015258789,-1.5094359993090547,95.8499984741211,0.10528539801339987 8206,2024-07-08,92.61000061035156,94.9499969482422,92.52999877929688,94.9499969482422,31800.0,-0.01906580851537698,1.0683777403914996,21.274051467018232,18.632637720585606,37.64974109482218,3.9283384707492672,4.229771616164996,7.183699708326998,8.421106135403022,22.327678042665507,2.4199981689453267,-1.3376993839020486,-4.0159992218017635,-6.714873871106903,-1.317124572496624,-5.365436546454333,-2.666561897149194,5.841487463378911,1.4545787464488635,-37.81764664923701,1.3494373246525686,7,3.029998779296875,5.724998474121094,7.034997940063477,8.099998474121094,6.8899993896484375,0,0.08724761664834202,2.591392733209154,94.41000366210938,1.9714368755676124,95.1500015258789,-1.5199850465008482,95.9000015258789,0.08724761664834202 8207,2024-07-09,91.30999755859376,92.77999877929688,91.12999725341795,92.4499969482422,42700.0,-0.014037393836411338,-1.2000020345051439,0.48717998878411745,15.287308442768534,35.11981051474686,4.654979438758474,5.292333959028056,8.32592299710224,9.668910179093004,23.076809022777148,1.6500015258789205,-1.323758391604585,-4.993002319335929,-8.531161603801436,-1.4548430348704215,-6.762081961568683,-3.2239226771031753,6.7862011574707,3.377115259643188,-31.545721441108594,1.7690796422327526,7,3.2700004577636577,6.325000762939439,8.335000991821275,9.400001525878892,8.190002441406236,1,0.10327456529745827,1.0683777403914996,92.61000061035156,2.591392733209154,94.41000366210938,1.9714368755676124,95.1500015258789,0.10327456529745827 8208,2024-07-10,93.02999877929688,93.41000366210938,91.33999633789062,91.33999633789062,51600.0,0.018836943014913343,-1.4497092708295714,-1.4824590756381255,29.383414943926,33.46728860415864,2.4459865955923874,3.513850793354038,6.541279216550052,7.906660733842671,22.88815919973648,2.100006103515611,-1.2952398128470008,-3.1215011596679716,-6.950961868298975,0.7079595489630321,-5.036231513983481,-1.2067708053524626,4.508903819755872,37.47537751961905,4.38571396515659,1.914730354315505,7,1.5499992370605469,4.604999542236328,6.3899993896484375,7.520000457763672,6.470001220703125,2,0.0780393661345089,-1.2000020345051439,91.30999755859376,1.0683777403914996,92.61000061035156,2.591392733209154,94.41000366210938,0.0780393661345089 8209,2024-07-11,95.06999969482422,95.63999938964844,93.58000183105469,93.80999755859376,52800.0,0.021928420319202724,-1.3953549234174492,0.745562317165653,41.78981443898233,33.90201992491078,0.12258665206849173,1.4015810171606233,4.433217751188607,5.801835204328654,22.033059252977868,2.6100006103515625,-1.3118123017110435,-0.9900001525878963,-4.8315896559160905,2.851589350740298,-2.9107949042519863,0.9307945990761937,1.9561904765777456,87.36143182183432,53.30883846781043,1.9207947516640949,7,-0.4900016784667969,1.2849998474121094,4.649999618530273,5.479999542236328,4.430000305175781,3,0.05280316250321504,-1.4497092708295714,93.02999877929688,-1.2000020345051439,91.30999755859376,1.0683777403914996,92.61000061035156,0.05280316250321504 8210,2024-07-12,96.16000366210938,97.27999877929688,95.8499984741211,95.94000244140624,46000.0,0.011465277908741855,-6.149837879076864,0.17460384738816107,46.3285629881355,33.89090751555173,-1.2125002312999982,0.2968696018092203,3.2980215855739914,4.683982427544777,21.545976577267602,2.2099990844726562,-1.3358422823730933,0.11900367736816975,-3.716343748720348,3.9543511034566876,-1.7986700356760963,2.036677390412436,-5.0300064086914205,81.78870179991642,47.1468655106892,1.91767371304426,7,-1.5800056457519531,-0.17500686645507812,3.559995651245117,4.389995574951172,3.339996337890625,4,0.03473373763198717,-1.3953549234174492,95.06999969482422,-1.4497092708295714,93.02999877929688,-1.2000020345051439,91.30999755859376,0.03473373763198717 8211,2024-07-15,95.6999969482422,97.2699966430664,95.62999725341795,96.9499969482422,74400.0,-0.004783763481161718,-1.3597123881661242,-5.68178665556906,40.5979617341947,32.99188747000231,-1.0984562195556151,0.5852601090811191,3.6678733647827926,5.113661683669292,21.259063187001207,1.6399993896484517,-1.4305502395907297,-0.21300277709958948,-3.9047177720515975,3.4787122178524186,-2.0588602745755935,1.6328547203764145,-4.446999664306674,74.30891969040823,43.45070951759557,1.8458574974760011,7,-1.4949989318847798,-0.3149986267089986,3.975002288818345,4.4150009155273295,3.8000030517577983,0,,-6.149837879076864,96.16000366210938,-1.3953549234174492,95.06999969482422,-1.4497092708295714,93.02999877929688, 8212,2024-07-16,96.48999786376952,97.8499984741211,95.8499984741211,96.12999725341795,131200.0,0.008254973257256992,-3.347834740351419,-0.28800048828125,45.07575056989205,33.21421766900925,-1.9982649954404224,-0.28221748003424807,2.7798867325350187,4.316460477207926,20.932268267674857,2.150001525878892,-1.4459994953603257,0.6169982910156051,-3.0289483393243444,4.262944921355555,-1.2059750241543696,2.43997160618558,-5.116460549926757,79.10906045970873,48.9356218850816,1.8229733151699747,7,-1.9999999999999858,-1.2049980163574219,2.9950008392334126,3.2000007629394673,3.010002136230483,1,,-1.3597123881661242,95.6999969482422,-6.149837879076864,96.16000366210938,-1.3953549234174492,95.06999969482422, 8213,2024-07-17,97.0500030517578,98.52999877929688,96.3000030517578,96.3000030517578,145000.0,0.0058037641246393434,-4.946655273437538,2.083329801212224,50.3480427646815,34.26763727335918,-2.6574462800137155,-0.9126415372754337,2.2356694166719393,3.757228495703302,20.337072295049058,2.2299957275390767,-1.5876405603631838,1.192003250122056,-2.430752723788288,4.8147592240324,-0.619374736833123,3.0033812370772353,-5.417407291503906,70.10107798016637,36.10532461793244,1.8113779869551734,7,-2.2200050354003764,-2.0200042724609233,2.4349956512451314,2.5299949645996236,2.4499969482422017,2,,-3.347834740351419,96.48999786376952,-1.3597123881661242,95.6999969482422,-6.149837879076864,96.16000366210938, 8214,2024-07-18,100.41999816894531,103.4800033569336,99.68000030517578,99.70999908447266,193900.0,0.034724317477767164,-8.87018082734704,0.9466654459635416,60.79997295675621,38.693718506658044,-5.812526934822813,-4.25589906646735,-1.1009744751582247,0.4103251779946362,20.911571564821017,6.4300003051757955,-1.578278438894074,4.406498336791998,0.2882299104750672,8.524766763108929,2.3473641236335254,6.46563254995047,-8.373558227548841,61.01907249960159,24.25178371006011,2.0591342131584662,7,-3.1149978637695312,-3.1149978637695312,-0.8149986267089844,-0.8400001525878906,-0.9199981689453125,3,,-4.946655273437538,97.0500030517578,-3.347834740351419,96.48999786376952,-1.3597123881661242,95.6999969482422, 8215,2024-07-19,98.56999969482422,100.6500015258789,97.41000366210938,100.6500015258789,120800.0,-0.01842261011605162,2.1153798188020394,-2.9295838213644814,53.923766864087035,42.6149550781582,-3.699409002409922,-2.411396001177309,0.684517098686996,2.2792791170800797,20.94603605514546,3.2399978637695312,-1.5639392573714588,2.4814998626709013,-1.7702524704688756,6.733252195810678,0.35562369610100575,4.607376029240797,-5.608874680184783,37.45223128029899,0.030213220866635027,2.12587616656989,7,-1.2649993896484375,-1.2649993896484375,0.8349990844726562,1.0099983215332031,0.9300003051757812,4,,-8.87018082734704,100.41999816894531,-4.946655273437538,97.0500030517578,-3.347834740351419,96.48999786376952, 8216,2024-07-22,100.76000213623048,101.22000122070312,97.94000244140624,98.4000015258789,65500.0,0.02221773813722816,1.0000000000000087,-1.1346146792356009,63.121319871470824,47.929845236902906,-5.153726107435645,-4.548719000803587,-1.551677051467749,0.138882882449181,21.052205574320432,3.279998779296889,-1.4057822574272762,4.490002059936543,-0.23277611803953846,9.212780237912625,2.1286129709484953,6.851391148924591,-6.957366854207521,64.3512518998482,23.000857610803052,2.361389088988043,7,-3.3500022888183736,-3.4550018310547017,-1.355003356933608,-1.3950042724609517,-1.260002136230483,0,,2.1153798188020394,98.56999969482422,-8.87018082734704,100.41999816894531,-4.946655273437538,97.0500030517578, 8217,2024-07-23,102.13999938964844,102.36000061035156,100.30999755859376,100.30999755859376,56500.0,0.013695883526800179,-1.2404382519949164,0.7754243041411977,65.56884437989333,51.95044850756594,-5.40424615624336,-5.912900582656803,-3.025001895510343,-1.2415793420525176,21.607975588621,2.0500030517577983,-0.9772450455611477,5.667499160766596,0.31131455106267936,11.023683770470512,2.9894068559146376,8.345591465618554,-7.56317466163263,81.33699289233738,36.3198938928751,2.678092304851961,7,-3.609996795654297,-4.834999084472656,-2.7350006103515625,-3.3600006103515625,-2.6399993896484375,1,,1.0000000000000087,100.76000213623048,2.1153798188020394,98.56999969482422,-8.87018082734704,100.41999816894531, 8218,2024-07-24,102.06999969482422,102.66000366210938,101.37999725341795,101.87999725341795,45100.0,-0.0006853308717692519,-1.151266861568419,0.1038263668276011,67.87188144813362,54.8484559530272,-4.377399145087992,-5.803354559774036,-3.0159279447313736,-1.1882639485461937,21.951638653874618,1.2800064086914205,-0.3119567342401268,5.383499526977545,-0.509434014802352,11.276433068757441,2.4370327560876035,8.329966297867486,-6.780920676494986,76.77094344318238,26.807387095939568,2.946466770889947,7,-2.5149993896484375,-4.7649993896484375,-3.3050003051757812,-3.6800003051757812,-2.5699996948242188,2,,-1.2404382519949164,102.13999938964844,1.0000000000000087,100.76000213623048,2.1153798188020394,98.56999969482422, 8219,2024-07-25,103.27999877929688,105.02999877929688,102.0199966430664,102.02999877929688,62400.0,0.011854600647500657,-3.740144897934664,6.578862833279302,72.36507179242531,57.74140137572607,-4.805709574475287,-6.867709431262227,-4.301128616651937,-2.377743024075045,22.546974534348603,3.0100021362304688,0.6423211914142968,6.27749862670899,-0.3136272204455537,12.868624473863534,2.981935703131711,9.573061550286269,-7.335645813879296,77.03410601861493,22.81697139535438,3.295562923577272,7,-2.950000762939453,-5.200000762939453,-4.700000762939453,-4.8899993896484375,-3.779998779296875,3,,-1.151266861568419,102.06999969482422,-1.2404382519949164,102.13999938964844,1.0000000000000087,100.76000213623048, 8220,2024-07-26,103.79000091552734,104.0,102.37000274658205,103.5999984741211,39800.0,0.004938053275158394,4.34424794256693,0.152001953125,80.15099933047398,62.13618333086821,-4.603705565433444,-7.205269531242024,-4.904523011162098,-2.8908760053623155,23.035390113459425,1.6299972534179545,1.4573468576248558,6.44350090026856,-0.8119704664448051,13.698972266981926,2.8157652169118705,10.07123658362525,-6.937083368721829,82.51059937587435,20.726282976250076,3.627735683356685,7,-3.3500022888183594,-5.710002899169922,-5.510002136230469,-5.4850006103515625,-4.290000915527344,4,,-3.740144897934664,103.27999877929688,-1.151266861568419,102.06999969482422,-1.2404382519949164,102.13999938964844, 8221,2024-07-29,102.20999908447266,103.5999984741211,101.36000061035156,103.3000030517578,39200.0,-0.015223064043911272,1.6508931836342213,-5.736789270799797,78.95853577360259,65.90093724239159,-2.23855553903428,-5.51086865287607,-3.4056383745825656,-1.2809114694120751,23.370626443868854,2.4300003051757812,2.0083951311894452,4.611499023437503,-2.961322843861595,12.1843208907366,0.825088089787954,8.397909957087052,-4.539373414418009,40.25425920537919,-27.723595333633277,3.7864109336495457,7,-1.5449981689453125,-4.130001068115234,-3.979999542236328,-3.904998779296875,-2.7099990844726562,0,,4.34424794256693,103.79000091552734,-3.740144897934664,103.27999877929688,-1.151266861568419,102.06999969482422, 8222,2024-07-30,103.5199966430664,103.80999755859376,101.87000274658205,101.88999938964844,40800.0,0.012816726057409467,-1.3233602419491552,-1.4954048813948637,78.48992783782433,69.02781336162968,-2.733986197799524,-6.552749661247049,-4.813829475013165,-2.595816527365031,23.21468142124629,1.9399948120117188,2.4992490481396885,5.53799667358399,-2.4286002725701223,13.504593619738102,1.5546982005069339,9.521295146661046,-5.11343366208753,58.855507095132566,-12.444486085134685,3.9832984730770593,7,-2.2999954223632812,-5.439998626708984,-5.417497634887695,-5.219997406005859,-4.019996643066406,1,,1.6508931836342213,102.20999908447266,4.34424794256693,103.79000091552734,-3.740144897934664,103.27999877929688, 8223,2024-07-31,104.87000274658205,105.62999725341795,102.97000122070312,103.48999786376952,56200.0,0.013041017651598485,-1.198345492033255,0.8466301890501796,77.65235309769497,70.90030004395622,-3.1939490004129993,-7.585186161437932,-6.206457073801786,-3.923449791577113,23.172971837405054,2.6599960327148295,3.2057774533763563,6.439502716064467,-2.027815089908998,14.906820522037933,2.2058438130777347,10.6731616190512,-5.801096185771371,82.20151980517394,12.398933830912057,4.233658902986734,7,-3.3500022888183736,-6.490005493164091,-6.7675037384033345,-6.570003509521499,-5.3700027465820455,2,,-1.3233602419491552,103.5199966430664,1.6508931836342213,102.20999908447266,4.34424794256693,103.79000091552734, 8224,2024-08-01,104.08000183105469,105.62999725341795,102.2300033569336,104.4800033569336,49700.0,-0.007533144796767033,1.5185239606321845,-0.28985515258734473,72.73246861089066,72.99015579360106,-2.045259665080124,-6.421081830124322,-5.459464821398342,-3.146738316924626,22.74560450374463,3.399993896484361,3.833216682460119,5.2030017852783175,-3.475118813012216,13.88112238356885,0.8639414861330579,9.542062084423577,-4.2237643871311406,63.70031285902426,-4.396662598200315,4.339060299145264,8,-2.2950019836425923,-5.700004577636733,-5.7375030517578125,-5.780002593994141,-4.5800018310546875,3,,-1.198345492033255,104.87000274658205,-1.3233602419491552,103.5199966430664,1.6508931836342213,102.20999908447266, 8225,2024-08-02,104.3499984741211,104.5500030517578,102.66999816894531,102.66999816894531,50500.0,0.002594126040703415,-1.2381006444112255,-4.199984741269145,75.10156657165712,74.32129431584399,-1.5747417416597216,-6.227504338579962,-5.806326048647122,-3.429866701721039,21.735313651961594,1.8800048828124858,4.40124869940874,4.975998687744138,-3.7632765028999415,13.715273878388217,0.6063610924221052,9.34563628306617,-3.800909853058215,70.02342422504432,2.600179010302611,4.369637595322039,8,-1.3800010681152344,-5.970001220703139,-6.007499694824219,-6.049999237060547,-4.849998474121094,4,,1.5185239606321845,104.08000183105469,-1.198345492033255,104.87000274658205,-1.3233602419491552,103.5199966430664, 8226,2024-08-05,100.69000244140624,103.22000122070312,99.76000213623048,103.22000122070312,71000.0,-0.035074231779912646,1.735178461575565,-1.5059513807839287,60.447773374322004,73.75228642633607,2.3180481463764693,-2.0354985692392376,-2.2141162359973094,0.1914300820703403,19.912341031460954,4.589996337890611,4.4526976281822215,0.9120025634765483,-7.237867028374723,9.06187215532782,-3.1629322324490943,4.986937359402191,4.939994812011719,15.84328924657351,-48.03212612486153,4.074934795925636,8,2.004997253417983,-2.3100051879882812,-2.347503662109361,-2.390003204345689,-1.1900024414062358,0,,-1.2381006444112255,104.3499984741211,1.5185239606321845,104.08000183105469,-1.198345492033255,104.87000274658205, 8227,2024-08-06,100.73999786376952,102.4499969482422,100.4000015258789,100.4000015258789,43700.0,0.0004965281671571731,-11.058926487748042,-0.13438596914465667,59.418062631172866,72.81297322445153,2.2893250903302516,-1.4153655252991513,-2.318530014230575,0.08698551177828051,17.523777111718168,2.0499954223632955,4.797999106590851,0.49049797058104616,-6.621669657935541,7.602665599097634,-3.0655858436772547,4.046581784839347,4.772599487304689,16.695000727847038,-44.476466928835706,3.556083814258297,8,1.9550018310547017,-2.3600006103515625,-2.4424991607665874,-2.43999862670897,-1.239997863769517,1,,1.735178461575565,100.69000244140624,-1.2381006444112255,104.3499984741211,1.5185239606321845,104.08000183105469, 8228,2024-08-07,100.29000091552734,102.62999725341795,100.18000030517578,101.30999755859376,53800.0,-0.004466914411202394,-2.95161478874537,-3.000022439637543,49.61008600122016,70.2846414698732,2.7494055970871756,-0.41484946531980427,-1.9028673288629818,0.48000252385378417,15.469680311033219,2.4499969482421733,4.772927063024511,-0.3224990844726534,-6.571944908072041,5.926946739126734,-3.447221996272347,2.8022238273270403,5.107544531249985,9.02894753259697,-50.00704705490426,3.124722911799693,8,2.404998779296875,-1.9100036621093892,-2.0575008392333984,-1.9900016784667969,-0.7900009155273438,2,,-11.058926487748042,100.73999786376952,1.735178461575565,100.69000244140624,-1.2381006444112255,104.3499984741211, 8229,2024-08-08,100.08999633789062,101.16000366210938,99.87999725341795,100.4000015258789,50200.0,-0.001994262397157387,-2.5068507467365224,0.303927655150228,55.05991006252344,67.49674266232313,2.7371637376508176,0.19027947736830697,-1.7637625275574749,0.5658796513381645,14.796961099150119,1.2800064086914205,4.555456934783322,-0.7735034942626982,-6.463895292154973,4.916888303629577,-3.6186993932088285,2.071692404683432,5.194798242675773,6.88923045067548,-52.61005421688272,2.845195898946135,8,2.6050033569335938,-1.7099990844726705,-1.8999977111816406,-1.7899971008300781,-0.589996337890625,3,,-2.95161478874537,100.29000091552734,-11.058926487748042,100.73999786376952,1.735178461575565,100.69000244140624, 8230,2024-08-09,99.5,100.20999908447266,99.04000091552734,100.01000213623048,45300.0,-0.005894658402213149,1.5714357577027878,1.6451406492260443,45.3055028894504,63.75751678630621,2.9665970856483455,1.0997125717125158,-1.16250504178538,1.0582357261800297,14.905969806919602,1.1699981689453125,4.274489077249996,-1.5304996490478544,-6.821726372955567,3.760727074859858,-4.1761130110017035,1.1151137129059947,5.674298731679684,11.004761982985356,-45.902875769002016,2.6456133619538535,8,2.8349990844726562,-1.1200027465820455,-1.4575004577636719,-1.2000007629394531,0.0,4,,-2.5068507467365224,100.08999633789062,-2.95161478874537,100.29000091552734,-11.058926487748042,100.73999786376952,